Add files using upload-large-folder tool

daily/us/nyse stocks/1/aam.us.txt

@@ -0,0 +1,312 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAM.US,D,20240917,000000,9.98,9.99,9.98,9.98,1564022,0
+AAM.US,D,20240918,000000,9.99,9.99,9.9817,9.9817,4468,0
+AAM.US,D,20240919,000000,9.99,9.99,9.98,9.98,319188,0
+AAM.US,D,20240920,000000,9.99,10,9.98,9.99,212652,0
+AAM.US,D,20240923,000000,9.99,10,9.99,9.99,159709,0
+AAM.US,D,20240924,000000,10.01,10.01,9.99,10.005,15351,0
+AAM.US,D,20240925,000000,10.01,10.01,9.99,9.995,250636,0
+AAM.US,D,20240926,000000,10.01,10.01,10,10.01,1623834,0
+AAM.US,D,20240927,000000,10.03,10.03,10.01,10.01,537105,0
+AAM.US,D,20240930,000000,10.02,10.02,10.01,10.02,191670,0
+AAM.US,D,20241001,000000,10.02,10.02,10.01,10.01,118336,0
+AAM.US,D,20241002,000000,10.02,10.03,10.01,10.01,1112075,0
+AAM.US,D,20241003,000000,10.02,10.02,10.01,10.015,396347,0
+AAM.US,D,20241004,000000,10.02,10.02,10.015,10.015,51210,0
+AAM.US,D,20241007,000000,10.04,10.04,10.015,10.02,19453,0
+AAM.US,D,20241008,000000,10.01,10.02,10.01,10.02,5452,0
+AAM.US,D,20241009,000000,10.01,10.02,10.01,10.01,458722,0
+AAM.US,D,20241010,000000,10.02,10.02,10.02,10.02,91985,0
+AAM.US,D,20241011,000000,10.01,10.02,10.01,10.02,24264,0
+AAM.US,D,20241014,000000,10.03,10.03,10.02,10.02,5118,0
+AAM.US,D,20241015,000000,10.02,10.02,10.0178,10.0178,523,0
+AAM.US,D,20241016,000000,10.02,10.03,10.02,10.02,1303385,0
+AAM.US,D,20241017,000000,10.02,10.03,10.02,10.02,1555610,0
+AAM.US,D,20241018,000000,10.02,10.03,10.02,10.02,558210,0
+AAM.US,D,20241021,000000,10.02,10.0262,10.02,10.02,103833,0
+AAM.US,D,20241022,000000,10.0228,10.03,10.0228,10.03,5369,0
+AAM.US,D,20241023,000000,10.03,10.03,10.025,10.03,1417108,0
+AAM.US,D,20241025,000000,10.04,10.04,10.03,10.04,52493,0
+AAM.US,D,20241028,000000,10.04,10.045,10.03,10.045,116924,0
+AAM.US,D,20241029,000000,10.04,10.04,10.04,10.04,293967,0
+AAM.US,D,20241030,000000,10.04,10.04,10.02,10.02,24238,0
+AAM.US,D,20241031,000000,10.03,10.05,10.03,10.04,116813,0
+AAM.US,D,20241101,000000,10.04,10.05,10.03,10.05,63194,0
+AAM.US,D,20241104,000000,10.05,10.05,10.05,10.05,2845,0
+AAM.US,D,20241105,000000,10.05,10.055,10.04,10.05,240329,0
+AAM.US,D,20241106,000000,10.05,10.06,10.045,10.06,73648,0
+AAM.US,D,20241107,000000,10.06,10.06,10.04,10.06,109862,0
+AAM.US,D,20241108,000000,10.06,10.06,10.05,10.06,214429,0
+AAM.US,D,20241111,000000,10.05,10.06,10.05,10.05,52325,0
+AAM.US,D,20241112,000000,10.06,10.06,10.0598,10.0598,52089,0
+AAM.US,D,20241113,000000,10.06,10.06,10.05,10.05,8123,0
+AAM.US,D,20241114,000000,10.055,10.06,10.05,10.06,106205,0
+AAM.US,D,20241115,000000,10.06,10.06,10.05,10.05,3142,0
+AAM.US,D,20241118,000000,10.05,10.06,10.04,10.05,288999,0
+AAM.US,D,20241119,000000,10.06,10.06,10.05,10.05,93584,0
+AAM.US,D,20241120,000000,10.06,10.06,10.05,10.0507,1079,0
+AAM.US,D,20241121,000000,10.055,10.06,10.05,10.05,4510,0
+AAM.US,D,20241122,000000,10.06,10.06,10.05,10.06,8623,0
+AAM.US,D,20241125,000000,10.05,10.06,10.05,10.05,57756,0
+AAM.US,D,20241126,000000,10.05,10.06,10.05,10.05,851861,0
+AAM.US,D,20241127,000000,10.0516,10.06,10.04,10.045,4034485,0
+AAM.US,D,20241129,000000,10.05,10.06,10.04,10.05,28656,0
+AAM.US,D,20241202,000000,10.06,10.06,10.04,10.06,2856770,0
+AAM.US,D,20241203,000000,10.05,10.08,10.05,10.07,78369,0
+AAM.US,D,20241204,000000,10.05,10.06,10.05,10.06,407,0
+AAM.US,D,20241205,000000,10.07,10.08,10.0552,10.07,5777,0
+AAM.US,D,20241206,000000,10.08,10.08,10.07,10.07,5477,0
+AAM.US,D,20241209,000000,10.071,10.08,10.07,10.075,5792,0
+AAM.US,D,20241210,000000,10.08,10.08,10.0698,10.07,91424,0
+AAM.US,D,20241211,000000,10.07,10.08,10.07,10.07,20626,0
+AAM.US,D,20241212,000000,10.07,10.075,10.07,10.07,398781,0
+AAM.US,D,20241213,000000,10.08,10.08,10.07,10.08,113643,0
+AAM.US,D,20241216,000000,10.08,10.09,10.07,10.07,8839,0
+AAM.US,D,20241217,000000,10.07,10.18,10.07,10.085,10094,0
+AAM.US,D,20241218,000000,10.08,10.09,10.08,10.08,43128,0
+AAM.US,D,20241219,000000,10.0835,10.0835,10.08,10.08,50333,0
+AAM.US,D,20241220,000000,10.08,10.0819,10.08,10.0819,6679,0
+AAM.US,D,20241223,000000,10.1,10.1,10.07,10.0906,5404,0
+AAM.US,D,20241224,000000,10.1,10.1,10.1,10.1,1939,0
+AAM.US,D,20241226,000000,10.0889,10.089,10.08,10.08,129339,0
+AAM.US,D,20241227,000000,10.1,10.1,10.09,10.09,108606,0
+AAM.US,D,20241230,000000,10.1,10.11,10.1,10.11,64202,0
+AAM.US,D,20241231,000000,10.1,10.11,10.1,10.1,11543,0
+AAM.US,D,20250102,000000,10.1,10.12,10.08,10.11,147080,0
+AAM.US,D,20250106,000000,10.1102,10.12,10.105,10.1081,8745,0
+AAM.US,D,20250107,000000,10.1187,10.16,10.11,10.11,250539,0
+AAM.US,D,20250108,000000,10.11,10.12,10.11,10.12,1043,0
+AAM.US,D,20250113,000000,10.12,10.13,10.12,10.12,447,0
+AAM.US,D,20250114,000000,10.1249,10.13,10.12,10.12,1629,0
+AAM.US,D,20250115,000000,10.12,10.13,10.12,10.12,502,0
+AAM.US,D,20250116,000000,10.12,10.18,10.12,10.12,11153,0
+AAM.US,D,20250117,000000,10.12,10.125,10.12,10.12,66006,0
+AAM.US,D,20250121,000000,10.13,10.17,10.12,10.1243,4178,0
+AAM.US,D,20250122,000000,10.13,10.17,10.12,10.14,9170,0
+AAM.US,D,20250123,000000,10.13,10.17,10.12,10.1356,3000,0
+AAM.US,D,20250124,000000,10.1315,10.138,10.13,10.13,8098,0
+AAM.US,D,20250127,000000,10.15,10.19,10.13,10.154,144852,0
+AAM.US,D,20250128,000000,10.15,10.15,10.14,10.14,68437,0
+AAM.US,D,20250129,000000,10.1569,10.16,10.14,10.14,64805,0
+AAM.US,D,20250130,000000,10.1472,10.1472,10.14,10.14,20179,0
+AAM.US,D,20250131,000000,10.15,10.19,10.14,10.16,10250,0
+AAM.US,D,20250203,000000,10.1615,10.175,10.15,10.15,5811,0
+AAM.US,D,20250204,000000,10.1477,10.15,10.1477,10.15,922,0
+AAM.US,D,20250205,000000,10.15,10.165,10.14,10.16,130830,0
+AAM.US,D,20250206,000000,10.15,10.15,10.15,10.15,675,0
+AAM.US,D,20250207,000000,10.15,10.18,10.15,10.18,1245,0
+AAM.US,D,20250210,000000,10.18,10.18,10.15,10.16,25201,0
+AAM.US,D,20250211,000000,10.15,10.175,10.15,10.175,443595,0
+AAM.US,D,20250212,000000,10.17,10.175,10.16,10.17,58133,0
+AAM.US,D,20250213,000000,10.17,10.17,10.16,10.17,67956,0
+AAM.US,D,20250214,000000,10.18,10.18,10.16,10.16,2023,0
+AAM.US,D,20250218,000000,10.1626,10.18,10.16,10.17,1542,0
+AAM.US,D,20250219,000000,10.18,10.18,10.17,10.17,9129,0
+AAM.US,D,20250220,000000,10.18,10.18,10.17,10.17,51678,0
+AAM.US,D,20250221,000000,10.16,10.18,10.16,10.17,1927,0
+AAM.US,D,20250224,000000,10.18,10.19,10.18,10.185,505266,0
+AAM.US,D,20250225,000000,10.19,10.19,10.19,10.19,104186,0
+AAM.US,D,20250226,000000,10.19,10.19,10.18,10.19,82067,0
+AAM.US,D,20250227,000000,10.19,10.195,10.19,10.195,104000,0
+AAM.US,D,20250228,000000,10.195,10.22,10.18,10.21,3527,0
+AAM.US,D,20250303,000000,10.2149,10.2149,10.2149,10.2149,489,0
+AAM.US,D,20250304,000000,10.24,10.24,10.18,10.21,28613,0
+AAM.US,D,20250305,000000,10.238,10.238,10.2148,10.2148,3241,0
+AAM.US,D,20250306,000000,10.2235,10.2399,10.21,10.2245,2165,0
+AAM.US,D,20250307,000000,10.2399,10.24,10.21,10.22,48219,0
+AAM.US,D,20250310,000000,10.2339,10.25,10.21,10.215,9998,0
+AAM.US,D,20250311,000000,10.21,10.215,10.21,10.215,7795,0
+AAM.US,D,20250312,000000,10.25,10.25,10.19,10.23,9946,0
+AAM.US,D,20250313,000000,10.22,10.23,10.21,10.22,4751,0
+AAM.US,D,20250314,000000,10.23,10.23,10.22,10.23,8456,0
+AAM.US,D,20250317,000000,10.2458,10.2458,10.22,10.24,1817,0
+AAM.US,D,20250318,000000,10.23,10.24,10.21,10.24,5181,0
+AAM.US,D,20250319,000000,10.25,10.25,10.25,10.25,19698,0
+AAM.US,D,20250320,000000,10.2402,10.25,10.24,10.25,92958,0
+AAM.US,D,20250321,000000,10.245,10.245,10.24,10.24,7771,0
+AAM.US,D,20250324,000000,10.25,10.26,10.25,10.26,4542,0
+AAM.US,D,20250325,000000,10.2579,10.26,10.245,10.26,1968,0
+AAM.US,D,20250326,000000,10.25,10.28,10.25,10.28,21457,0
+AAM.US,D,20250327,000000,10.28,10.28,10.24,10.27,1229,0
+AAM.US,D,20250328,000000,10.26,10.28,10.24,10.28,301839,0
+AAM.US,D,20250331,000000,10.25,10.43,10.25,10.43,280856,0
+AAM.US,D,20250401,000000,10.27,10.36,10.26,10.27,23759,0
+AAM.US,D,20250402,000000,10.26,10.26,10.26,10.26,908,0
+AAM.US,D,20250403,000000,10.26,10.275,10.26,10.27,6304,0
+AAM.US,D,20250404,000000,10.26,10.3,10.26,10.3,18873,0
+AAM.US,D,20250407,000000,10.25,10.275,10.25,10.27,201109,0
+AAM.US,D,20250408,000000,10.26,10.265,10.26,10.265,1838,0
+AAM.US,D,20250409,000000,10.255,10.3,10.25,10.26,568373,0
+AAM.US,D,20250410,000000,10.25,10.28,10.25,10.26,139675,0
+AAM.US,D,20250411,000000,10.26,10.285,10.26,10.28,270526,0
+AAM.US,D,20250414,000000,10.31,10.31,10.25,10.3,1296,0
+AAM.US,D,20250415,000000,10.27,10.27,10.27,10.27,434,0
+AAM.US,D,20250416,000000,10.2835,10.2835,10.26,10.275,17731,0
+AAM.US,D,20250417,000000,10.28,10.305,10.27,10.27,1120,0
+AAM.US,D,20250421,000000,10.35,10.35,10.27,10.27,743,0
+AAM.US,D,20250424,000000,10.295,10.295,10.295,10.295,206,0
+AAM.US,D,20250425,000000,10.295,10.33,10.295,10.3,969881,0
+AAM.US,D,20250428,000000,10.3,10.34,10.29,10.3,753240,0
+AAM.US,D,20250429,000000,10.38,10.39,10.3,10.31,43810,0
+AAM.US,D,20250430,000000,10.39,10.39,10.29,10.31,6608,0
+AAM.US,D,20250502,000000,10.31,10.32,10.3032,10.31,6916,0
+AAM.US,D,20250505,000000,10.31,10.31,10.31,10.31,42804,0
+AAM.US,D,20250506,000000,10.33,10.33,10.315,10.315,425,0
+AAM.US,D,20250507,000000,10.32,10.32,10.3153,10.3153,3010,0
+AAM.US,D,20250508,000000,10.32,10.32,10.32,10.32,834,0
+AAM.US,D,20250512,000000,10.33,10.33,10.33,10.33,2810,0
+AAM.US,D,20250513,000000,10.34,10.34,10.34,10.34,4647,0
+AAM.US,D,20250514,000000,10.34,10.35,10.32,10.35,8206,0
+AAM.US,D,20250516,000000,10.35,10.355,10.32,10.32,217334,0
+AAM.US,D,20250519,000000,10.36,10.36,10.35,10.35,10707,0
+AAM.US,D,20250520,000000,10.35,10.35,10.35,10.35,31696,0
+AAM.US,D,20250521,000000,10.3599,10.36,10.3599,10.36,10844,0
+AAM.US,D,20250522,000000,10.36,10.36,10.36,10.36,1239,0
+AAM.US,D,20250523,000000,10.35,10.35,10.35,10.35,100095,0
+AAM.US,D,20250527,000000,10.35,10.3627,10.33,10.35,2112,0
+AAM.US,D,20250529,000000,10.3608,10.4,10.3608,10.4,250968,0
+AAM.US,D,20250530,000000,10.38,10.38,10.32,10.37,92575,0
+AAM.US,D,20250602,000000,10.59,10.79,10.32,10.39,3386,0
+AAM.US,D,20250603,000000,10.3648,10.4,10.3648,10.38,11127,0
+AAM.US,D,20250605,000000,10.39,10.39,10.39,10.39,28791,0
+AAM.US,D,20250606,000000,10.39,10.4,10.39,10.4,20656,0
+AAM.US,D,20250609,000000,10.41,10.41,10.41,10.41,278,0
+AAM.US,D,20250610,000000,10.405,10.45,10.405,10.405,585,0
+AAM.US,D,20250611,000000,10.4012,10.43,10.4,10.4,665,0
+AAM.US,D,20250612,000000,10.38,10.3988,10.38,10.3988,1064,0
+AAM.US,D,20250613,000000,10.3984,10.3984,10.3984,10.3984,1002,0
+AAM.US,D,20250616,000000,10.42,10.42,10.4,10.41,126162,0
+AAM.US,D,20250617,000000,10.41,10.41,10.41,10.41,466,0
+AAM.US,D,20250620,000000,10.42,10.42,10.41,10.41,10494,0
+AAM.US,D,20250623,000000,10.41,10.41,10.41,10.41,128,0
+AAM.US,D,20250624,000000,10.42,10.42,10.4198,10.42,9217,0
+AAM.US,D,20250625,000000,10.42,10.425,10.41,10.415,160920,0
+AAM.US,D,20250630,000000,10.42,10.42,10.42,10.42,209,0
+AAM.US,D,20250701,000000,10.425,10.43,10.415,10.425,201117,0
+AAM.US,D,20250702,000000,10.425,10.425,10.425,10.425,4450,0
+AAM.US,D,20250703,000000,10.43,10.44,10.43,10.43,24703,0
+AAM.US,D,20250707,000000,10.44,10.44,10.4387,10.4387,1512,0
+AAM.US,D,20250708,000000,10.43,10.43,10.41,10.43,1205,0
+AAM.US,D,20250709,000000,10.43,10.44,10.41,10.41,7961,0
+AAM.US,D,20250711,000000,10.425,10.425,10.42,10.42,44248,0
+AAM.US,D,20250714,000000,10.44,10.44,10.43,10.4367,27915,0
+AAM.US,D,20250715,000000,10.431,10.44,10.43,10.44,5012,0
+AAM.US,D,20250716,000000,10.435,10.44,10.435,10.44,5786,0
+AAM.US,D,20250717,000000,10.435,10.435,10.435,10.435,135,0
+AAM.US,D,20250718,000000,10.45,10.46,10.45,10.45,566828,0
+AAM.US,D,20250723,000000,10.44,10.44,10.44,10.44,2155,0
+AAM.US,D,20250724,000000,10.45,10.45,10.45,10.45,369,0
+AAM.US,D,20250725,000000,10.45,10.45,10.448,10.448,2953,0
+AAM.US,D,20250728,000000,10.442,10.442,10.442,10.442,559,0
+AAM.US,D,20250730,000000,10.4714,10.4714,10.4714,10.4714,247,0
+AAM.US,D,20250731,000000,10.451,10.455,10.45,10.455,25945,0
+AAM.US,D,20250801,000000,10.46,10.49,10.46,10.46,3538,0
+AAM.US,D,20250804,000000,10.46,10.49,10.46,10.46,257093,0
+AAM.US,D,20250805,000000,10.46,10.49,10.46,10.46,200426,0
+AAM.US,D,20250806,000000,10.4638,10.4662,10.45,10.46,40555,0
+AAM.US,D,20250807,000000,10.46,10.48,10.46,10.46,1128,0
+AAM.US,D,20250811,000000,10.46,10.5,10.45,10.5,2608,0
+AAM.US,D,20250812,000000,10.49,10.49,10.46,10.4601,9837,0
+AAM.US,D,20250813,000000,10.46,10.47,10.45,10.47,760507,0
+AAM.US,D,20250814,000000,10.49,10.49,10.45,10.481,4691,0
+AAM.US,D,20250815,000000,10.47,10.47,10.45,10.45,251057,0
+AAM.US,D,20250818,000000,10.4805,10.5,10.45,10.465,25849,0
+AAM.US,D,20250819,000000,10.4779,10.5,10.4601,10.5,2669,0
+AAM.US,D,20250820,000000,10.5,10.5,10.4921,10.5,577,0
+AAM.US,D,20250821,000000,10.47,10.5,10.47,10.47,3455,0
+AAM.US,D,20250822,000000,10.5,10.5,10.5,10.5,2104,0
+AAM.US,D,20250826,000000,10.47,10.5,10.47,10.47,210,0
+AAM.US,D,20250827,000000,10.47,10.5,10.47,10.4999,18404,0
+AAM.US,D,20250828,000000,10.48,10.48,10.48,10.48,999,0
+AAM.US,D,20250829,000000,10.5,10.5,10.5,10.5,600,0
+AAM.US,D,20250902,000000,10.5,10.5,10.47,10.47,2605,0
+AAM.US,D,20250903,000000,10.5,10.5,10.48,10.48,7334,0
+AAM.US,D,20250904,000000,10.48,10.49,10.48,10.49,14402,0
+AAM.US,D,20250905,000000,10.49,10.49,10.49,10.49,201045,0
+AAM.US,D,20250908,000000,10.49,10.49,10.48,10.48,1938,0
+AAM.US,D,20250909,000000,10.49,10.49,10.49,10.49,4802,0
+AAM.US,D,20250910,000000,10.48,10.4897,10.48,10.48,5178,0
+AAM.US,D,20250911,000000,10.49,10.5,10.49,10.49,22120,0
+AAM.US,D,20250912,000000,10.5,10.5001,10.5,10.5001,1334,0
+AAM.US,D,20250915,000000,10.5,10.5,10.5,10.5,1367,0
+AAM.US,D,20250916,000000,10.5,10.505,10.5,10.505,2125,0
+AAM.US,D,20250917,000000,10.5,10.5,10.5,10.5,129,0
+AAM.US,D,20250918,000000,10.5,10.5,10.5,10.5,102,0
+AAM.US,D,20250919,000000,10.5,10.53,10.5,10.53,10932,0
+AAM.US,D,20250922,000000,10.51,10.51,10.51,10.51,152,0
+AAM.US,D,20250923,000000,10.51,10.5187,10.51,10.5187,405,0
+AAM.US,D,20250924,000000,10.51,10.52,10.5,10.52,42873,0
+AAM.US,D,20250925,000000,10.52,10.52,10.52,10.52,1468,0
+AAM.US,D,20250930,000000,10.52,10.53,10.52,10.52,14873,0
+AAM.US,D,20251001,000000,10.52,10.52,10.52,10.52,1492,0
+AAM.US,D,20251002,000000,10.52,10.5201,10.52,10.52,37764,0
+AAM.US,D,20251003,000000,10.52,10.54,10.52,10.54,1594,0
+AAM.US,D,20251006,000000,10.52,10.53,10.52,10.53,340,0
+AAM.US,D,20251007,000000,10.52,10.52,10.52,10.52,463,0
+AAM.US,D,20251008,000000,10.54,10.54,10.52,10.52,967,0
+AAM.US,D,20251009,000000,10.5412,10.5412,10.54,10.5412,1486,0
+AAM.US,D,20251010,000000,10.53,10.53,10.52,10.53,571,0
+AAM.US,D,20251013,000000,10.53,10.54,10.53,10.53,3045,0
+AAM.US,D,20251017,000000,10.53,10.545,10.53,10.545,821,0
+AAM.US,D,20251021,000000,10.545,10.59,10.54,10.59,14717,0
+AAM.US,D,20251022,000000,10.57,10.59,10.57,10.57,349,0
+AAM.US,D,20251023,000000,10.57,10.59,10.57,10.57,669,0
+AAM.US,D,20251024,000000,10.55,10.6,10.55,10.55,5035,0
+AAM.US,D,20251027,000000,10.59,10.59,10.56,10.56,2328,0
+AAM.US,D,20251030,000000,10.56,10.6,10.56,10.56,417,0
+AAM.US,D,20251103,000000,10.56,10.6,10.56,10.56,2205,0
+AAM.US,D,20251104,000000,10.5635,10.6,10.56,10.6,93827,0
+AAM.US,D,20251105,000000,10.64,10.64,10.6,10.63,133072,0
+AAM.US,D,20251106,000000,10.64,10.65,10.64,10.64,283776,0
+AAM.US,D,20251107,000000,10.65,10.65,10.64,10.6401,255681,0
+AAM.US,D,20251110,000000,10.6,10.67,10.6,10.67,1188,0
+AAM.US,D,20251111,000000,10.6,10.67,10.6,10.67,29843,0
+AAM.US,D,20251112,000000,10.6,10.63,10.6,10.63,581,0
+AAM.US,D,20251113,000000,10.6,10.62,10.595,10.6,5353,0
+AAM.US,D,20251114,000000,10.64,10.64,10.64,10.64,253,0
+AAM.US,D,20251117,000000,10.64,10.64,10.625,10.625,1276,0
+AAM.US,D,20251118,000000,10.6,10.6,10.57,10.57,1035,0
+AAM.US,D,20251120,000000,10.6,10.67,10.6,10.6,618,0
+AAM.US,D,20251121,000000,10.6,10.67,10.6,10.6,6555,0
+AAM.US,D,20251124,000000,10.6356,10.7,10.6,10.6,5735,0
+AAM.US,D,20251125,000000,10.6,10.7,10.6,10.6,6542,0
+AAM.US,D,20251126,000000,10.6,10.6,10.6,10.6,397,0
+AAM.US,D,20251128,000000,10.56,10.56,10.56,10.56,352,0
+AAM.US,D,20251201,000000,10.6,10.6,10.6,10.6,1656,0
+AAM.US,D,20251202,000000,10.6,10.6,10.6,10.6,4569,0
+AAM.US,D,20251203,000000,10.6,10.6,10.6,10.6,6157,0
+AAM.US,D,20251205,000000,10.61,10.61,10.61,10.61,17681,0
+AAM.US,D,20251209,000000,10.611,10.7,10.61,10.61,3976,0
+AAM.US,D,20251210,000000,10.61,10.7,10.61,10.64,754314,0
+AAM.US,D,20251211,000000,10.6134,10.67,10.61,10.61,13739,0
+AAM.US,D,20251212,000000,10.625,10.625,10.62,10.62,56802,0
+AAM.US,D,20251215,000000,10.62,10.62,10.62,10.62,33732,0
+AAM.US,D,20251216,000000,10.625,10.65,10.61,10.65,5772,0
+AAM.US,D,20251217,000000,10.63,10.63,10.63,10.63,173,0
+AAM.US,D,20251218,000000,10.63,10.63,10.62,10.62,1782,0
+AAM.US,D,20251219,000000,10.62,10.62,10.62,10.62,199,0
+AAM.US,D,20251222,000000,10.63,10.63,10.62,10.62,13504,0
+AAM.US,D,20251223,000000,10.64,10.68,10.64,10.64,250075,0
+AAM.US,D,20251226,000000,10.64,10.64,10.64,10.64,6529,0
+AAM.US,D,20251229,000000,10.65,10.65,10.65,10.65,156,0
+AAM.US,D,20251230,000000,10.63,10.65,10.61,10.65,2070,0
+AAM.US,D,20251231,000000,10.65,10.68,10.62,10.67,52101,0
+AAM.US,D,20260102,000000,10.69,10.7,10.64,10.64,2908,0
+AAM.US,D,20260105,000000,10.65,10.6501,10.65,10.6501,1443,0
+AAM.US,D,20260106,000000,10.655,10.655,10.64,10.641,1231,0
+AAM.US,D,20260107,000000,10.66,10.66,10.64,10.66,211,0
+AAM.US,D,20260112,000000,10.66,10.69,10.66,10.66,456125,0
+AAM.US,D,20260113,000000,10.66,10.68,10.66,10.67,158327,0
+AAM.US,D,20260114,000000,10.68,10.7,10.68,10.68,401598,0
+AAM.US,D,20260115,000000,10.68,10.68,10.68,10.68,53304,0
+AAM.US,D,20260116,000000,10.68,10.72,10.67,10.68,707,0
+AAM.US,D,20260120,000000,10.66,10.66,10.65,10.66,2722,0
+AAM.US,D,20260121,000000,10.679,10.68,10.679,10.679,241,0
+AAM.US,D,20260122,000000,10.68,10.68,10.68,10.68,50160,0
+AAM.US,D,20260123,000000,10.67,10.68,10.66,10.66,762,0
+AAM.US,D,20260126,000000,10.67,10.68,10.65,10.675,16203,0
+AAM.US,D,20260127,000000,10.6943,10.89,10.66,10.67,256309,0
+AAM.US,D,20260128,000000,10.68,10.68,10.67,10.67,16650,0
+AAM.US,D,20260129,000000,10.66,10.675,10.66,10.67,64015,0
+AAM.US,D,20260130,000000,10.67,10.67,10.64,10.64,758023,0
+AAM.US,D,20260202,000000,10.65,10.67,10.65,10.66,7987,0

daily/us/nyse stocks/1/aapw.us.txt

@@ -0,0 +1,250 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAPW.US,D,20250220,000000,50.32,50.5036,50.17,50.5036,2952,0
+AAPW.US,D,20250221,000000,50.51,51.04,50.43,50.43,2990,0
+AAPW.US,D,20250224,000000,50.9,51.08,50.8255,50.8255,2632,0
+AAPW.US,D,20250225,000000,51.285,51.86,50.59,51.0169,6968,0
+AAPW.US,D,20250226,000000,50.08,51.14,48.95,49.0875,4024,0
+AAPW.US,D,20250227,000000,49.31,49.4092,48.4011,48.4011,2108,0
+AAPW.US,D,20250228,000000,47.92,49.3735,47.92,49.3735,6356,0
+AAPW.US,D,20250303,000000,49.0191,49.72,48.275,48.275,5493,0
+AAPW.US,D,20250304,000000,48.29,48.58,47.56,47.7595,3799,0
+AAPW.US,D,20250305,000000,47.295,47.84,46.22,47.6855,2790,0
+AAPW.US,D,20250306,000000,47.5178,47.5987,47.5178,47.5987,1184,0
+AAPW.US,D,20250307,000000,47.6096,48.78,47.6096,48.5616,4780,0
+AAPW.US,D,20250311,000000,44.84,44.9199,43.311,43.9504,7971,0
+AAPW.US,D,20250312,000000,43.95,44.015,42.62,42.9447,5255,0
+AAPW.US,D,20250313,000000,43.06,43.069,41.0756,41.0756,5139,0
+AAPW.US,D,20250314,000000,41.7545,42.0727,41.61,42.0727,3666,0
+AAPW.US,D,20250317,000000,41.979,42.09,41.635,41.942,3366,0
+AAPW.US,D,20250318,000000,41.96,42.08,41.371,41.6248,1601,0
+AAPW.US,D,20250319,000000,42.8,42.8,42.1852,42.1852,757,0
+AAPW.US,D,20250320,000000,42.655,42.655,42.0015,42.0015,1289,0
+AAPW.US,D,20250321,000000,41.5,42.75,41.5,42.75,17072,0
+AAPW.US,D,20250324,000000,43.24,43.84,43.1026,43.3191,2657,0
+AAPW.US,D,20250325,000000,43.221,44.0631,43.211,44.0631,2058,0
+AAPW.US,D,20250326,000000,44.19,44.19,43.5435,43.5435,1947,0
+AAPW.US,D,20250327,000000,43.4415,44.1462,43.4415,44.1462,959,0
+AAPW.US,D,20250328,000000,43.8,43.8,42.68,42.68,3254,0
+AAPW.US,D,20250331,000000,42.68,43.3904,41.95,43.3904,3137,0
+AAPW.US,D,20250401,000000,42.671,43.61,42.671,43.5866,2505,0
+AAPW.US,D,20250402,000000,43.3399,43.8052,43.3399,43.8052,1422,0
+AAPW.US,D,20250403,000000,39.66,39.77,38.9293,38.9293,3683,0
+AAPW.US,D,20250404,000000,36.86,37.83,35.4371,35.4371,4091,0
+AAPW.US,D,20250407,000000,32.38,36.89,32.38,33.6402,9006,0
+AAPW.US,D,20250408,000000,34.86,35.46,31.5368,31.5368,3495,0
+AAPW.US,D,20250409,000000,32.1499,36.202,32.1499,35.44,15470,0
+AAPW.US,D,20250410,000000,36.499,36.499,34.58,35.77,28535,0
+AAPW.US,D,20250411,000000,35.25,37.49,35.25,37.3789,3915,0
+AAPW.US,D,20250414,000000,40.26,40.64,38.16,38.16,6247,0
+AAPW.US,D,20250415,000000,38.2,38.3,37.63,38.1874,2123,0
+AAPW.US,D,20250416,000000,37.22,37.32,36.1,36.392,4577,0
+AAPW.US,D,20250417,000000,36.71,37.285,36.6501,36.9689,3869,0
+AAPW.US,D,20250421,000000,35.605,35.65,35.12,35.65,1694,0
+AAPW.US,D,20250422,000000,36.6801,37.1611,36.6801,37.1611,2285,0
+AAPW.US,D,20250423,000000,38.705,38.97,38.08,38.3465,2298,0
+AAPW.US,D,20250424,000000,38.73,39.1237,38.4,39.1237,1928,0
+AAPW.US,D,20250425,000000,39.19,39.29,38.76,39.2749,7634,0
+AAPW.US,D,20250428,000000,39.01,39.529,38.6,39.3395,10640,0
+AAPW.US,D,20250429,000000,39.3,39.58,39,39.39,4050,0
+AAPW.US,D,20250430,000000,38.709,39.79,38.709,39.79,8279,0
+AAPW.US,D,20250501,000000,39.39,39.89,39.39,39.89,5421,0
+AAPW.US,D,20250502,000000,37.619,38.4297,37.619,38.0423,9537,0
+AAPW.US,D,20250505,000000,37.3961,37.3961,36.3447,36.3447,6161,0
+AAPW.US,D,20250506,000000,36.46,36.52,36.23,36.4,3326,0
+AAPW.US,D,20250507,000000,36.14,36.48,35.4347,35.7615,9183,0
+AAPW.US,D,20250508,000000,35.805,36.5,35.75,36.0017,6262,0
+AAPW.US,D,20250509,000000,36.345,36.531,36.15,36.2275,5531,0
+AAPW.US,D,20250512,000000,38.295,39.21,38.01,38.75,6417,0
+AAPW.US,D,20250513,000000,38.8701,39.38,38.29,39.2763,6946,0
+AAPW.US,D,20250514,000000,39.17,39.44,38.95,39.1296,9747,0
+AAPW.US,D,20250515,000000,38.89,39.18,38.66,38.8223,4290,0
+AAPW.US,D,20250516,000000,38.85,38.99,38.62,38.8533,5860,0
+AAPW.US,D,20250519,000000,38.3,38.3,37.18,38.11,7120,0
+AAPW.US,D,20250520,000000,37.86,37.945,37.5,37.6843,6141,0
+AAPW.US,D,20250521,000000,37.489,37.64,36.455,36.6973,6346,0
+AAPW.US,D,20250522,000000,36.36,36.8,36.28,36.4704,5142,0
+AAPW.US,D,20250523,000000,35.39,35.47,35.135,35.2,7801,0
+AAPW.US,D,20250527,000000,35.54,36.04,35.41,35.9,35967,0
+AAPW.US,D,20250528,000000,36.4398,36.449,35.9,36.02,19484,0
+AAPW.US,D,20250529,000000,36.5535,36.98,35.64,35.87,25153,0
+AAPW.US,D,20250530,000000,35.6687,36.1935,35.22,36.1935,8444,0
+AAPW.US,D,20250602,000000,36.03,36.11,35.844,36.09,13106,0
+AAPW.US,D,20250603,000000,36.11,36.46,36.07,36.4475,7625,0
+AAPW.US,D,20250604,000000,36.41,36.9127,36.35,36.39,7101,0
+AAPW.US,D,20250605,000000,36.39,36.489,35.8081,35.8081,12595,0
+AAPW.US,D,20250606,000000,36.8468,36.8468,36.289,36.6134,6137,0
+AAPW.US,D,20250609,000000,36.41,36.67,35.5632,35.86,13247,0
+AAPW.US,D,20250610,000000,35.65,36.3315,35.64,35.996,9201,0
+AAPW.US,D,20250611,000000,36.139,36.139,35.1547,35.1547,16586,0
+AAPW.US,D,20250612,000000,35.06,35.253,34.8698,35.2026,10306,0
+AAPW.US,D,20250613,000000,35,35.26,34.5607,34.5607,15754,0
+AAPW.US,D,20250616,000000,34.579,34.87,34.56,34.8124,16270,0
+AAPW.US,D,20250617,000000,34.6,34.98,34.211,34.2741,12531,0
+AAPW.US,D,20250618,000000,34.2,34.61,34.2,34.4856,10826,0
+AAPW.US,D,20250620,000000,34.8815,35.42,34.609,35.42,12878,0
+AAPW.US,D,20250623,000000,35.1101,35.45,34.9604,35.4,16990,0
+AAPW.US,D,20250624,000000,35.48,35.67,35.1415,35.1415,18823,0
+AAPW.US,D,20250625,000000,35.5586,35.68,35.2,35.3253,12656,0
+AAPW.US,D,20250626,000000,35.388,35.388,34.97,35.289,14693,0
+AAPW.US,D,20250627,000000,35.42,35.58,35.186,35.2251,24249,0
+AAPW.US,D,20250630,000000,35.1143,36.24,34.6,35.94,15277,0
+AAPW.US,D,20250701,000000,36.44,36.7285,36.06,36.365,12949,0
+AAPW.US,D,20250702,000000,36.9583,37.455,36.9583,37.301,12288,0
+AAPW.US,D,20250703,000000,37.3099,37.715,37.25,37.491,14997,0
+AAPW.US,D,20250707,000000,37.51,37.8,36.47,36.67,15575,0
+AAPW.US,D,20250708,000000,36.27,36.74,36.27,36.67,12087,0
+AAPW.US,D,20250709,000000,36.51,36.82,36.0358,36.82,10849,0
+AAPW.US,D,20250710,000000,36.5838,37.25,36.55,36.96,7872,0
+AAPW.US,D,20250711,000000,36.6,37.019,36.55,36.94,149775,0
+AAPW.US,D,20250714,000000,35.91,35.99,35.32,35.53,57691,0
+AAPW.US,D,20250715,000000,35.69,36.17,35.67,35.74,46592,0
+AAPW.US,D,20250716,000000,36.0188,36.3,35.62,35.9287,51680,0
+AAPW.US,D,20250717,000000,35.99,36.199,35.68,35.95,97507,0
+AAPW.US,D,20250718,000000,35.98,36.1095,35.7,36.01,68500,0
+AAPW.US,D,20250721,000000,35.77,36.5,35.75,36.09,100901,0
+AAPW.US,D,20250722,000000,36.03,36.31,35.84,36.31,48578,0
+AAPW.US,D,20250723,000000,36.06,36.36,35.9,36.32,27703,0
+AAPW.US,D,20250724,000000,36.11,36.49,36.05,36.14,39271,0
+AAPW.US,D,20250725,000000,36.3,36.4,36.055,36.36,65377,0
+AAPW.US,D,20250728,000000,35.82,35.91,35.59,35.6,74603,0
+AAPW.US,D,20250729,000000,35.89,35.9,35.24,35.34,32823,0
+AAPW.US,D,20250730,000000,35.3075,35.34,34.54,34.761,49283,0
+AAPW.US,D,20250731,000000,34.62,34.93,34.39,34.56,62329,0
+AAPW.US,D,20250801,000000,35,35.58,33.3,33.56,54762,0
+AAPW.US,D,20250804,000000,33.6744,34.23,33.04,33.3393,64639,0
+AAPW.US,D,20250805,000000,33.35,33.65,33.16,33.44,32831,0
+AAPW.US,D,20250806,000000,34.4,35.7,33.64,35.32,58453,0
+AAPW.US,D,20250807,000000,36.013,36.72,36.013,36.67,111612,0
+AAPW.US,D,20250808,000000,36.69,38.75,36.52,38.64,80629,0
+AAPW.US,D,20250811,000000,37.73,38.58,37.36,38.04,90233,0
+AAPW.US,D,20250812,000000,38.11,38.52,37.8,38.22,23781,0
+AAPW.US,D,20250813,000000,38.7,39.23,38.58,39.21,48611,0
+AAPW.US,D,20250814,000000,39.1,39.35,38.5816,39.11,35580,0
+AAPW.US,D,20250815,000000,39.11,39.12,38.28,38.8,34992,0
+AAPW.US,D,20250818,000000,38.095,38.56,37.92,38.07,20578,0
+AAPW.US,D,20250819,000000,38.055,38.45,37.81,38.06,29517,0
+AAPW.US,D,20250820,000000,37.72,38.01,37.06,37.1,24642,0
+AAPW.US,D,20250821,000000,37.0401,37.08,36.69,36.8912,17819,0
+AAPW.US,D,20250822,000000,37.0959,37.75,36.9982,37.65,25823,0
+AAPW.US,D,20250825,000000,36.8715,37.45,36.8715,37.1368,15208,0
+AAPW.US,D,20250826,000000,36.91,37.61,36.65,37.61,32786,0
+AAPW.US,D,20250827,000000,37.3,37.82,37.27,37.82,30649,0
+AAPW.US,D,20250828,000000,37.71,38.24,37.57,38.24,20166,0
+AAPW.US,D,20250829,000000,38.24,38.26,37.93,38.19,24500,0
+AAPW.US,D,20250902,000000,37.14,37.5899,36.82,37.13,23752,0
+AAPW.US,D,20250903,000000,38.95,39.08,37.74,38.88,28101,0
+AAPW.US,D,20250904,000000,39.14,39.47,38.65,39.29,26308,0
+AAPW.US,D,20250905,000000,39.5,39.53,39.018,39.44,24664,0
+AAPW.US,D,20250908,000000,38.955,39.03,38.42,38.67,20744,0
+AAPW.US,D,20250909,000000,38.4101,38.7799,37.8525,37.99,51466,0
+AAPW.US,D,20250910,000000,37.56,37.81,36.39,36.58,45519,0
+AAPW.US,D,20250911,000000,36.75,37.23,36.63,37.14,30989,0
+AAPW.US,D,20250912,000000,37.14,37.99,36.83,37.74,41941,0
+AAPW.US,D,20250915,000000,38.37,38.45,37.92,38.31,24436,0
+AAPW.US,D,20250916,000000,38.32,39.002,38.15,38.67,20549,0
+AAPW.US,D,20250917,000000,38.7211,38.81,38.42,38.645,25310,0
+AAPW.US,D,20250918,000000,38.98,38.98,38.23,38.53,23244,0
+AAPW.US,D,20250919,000000,39.02,40.0099,38.55,39.99,35447,0
+AAPW.US,D,20250922,000000,40.48,41.95,40.23,41.95,38764,0
+AAPW.US,D,20250923,000000,41.261,41.96,41.261,41.36,22420,0
+AAPW.US,D,20250924,000000,41.28,41.62,40.79,41.025,12977,0
+AAPW.US,D,20250925,000000,41.02,41.9,40.73,41.9,34858,0
+AAPW.US,D,20250926,000000,41.7,41.8927,41.44,41.52,31660,0
+AAPW.US,D,20250929,000000,41.03,41.42,40.81,41.01,25155,0
+AAPW.US,D,20250930,000000,41.13,41.1973,40.88,41.0615,17632,0
+AAPW.US,D,20251001,000000,41.35,41.89,41.18,41.39,20925,0
+AAPW.US,D,20251002,000000,41.6243,41.85,41.0696,41.85,23528,0
+AAPW.US,D,20251003,000000,41.28,42.34,41.24,41.49,29087,0
+AAPW.US,D,20251006,000000,41.1636,41.45,40.7399,41.03,26414,0
+AAPW.US,D,20251007,000000,41.11,41.39,40.9,41.09,21052,0
+AAPW.US,D,20251008,000000,41.0666,41.4,41.0666,41.29,16800,0
+AAPW.US,D,20251009,000000,41.11,41.32,40.39,40.39,33392,0
+AAPW.US,D,20251010,000000,40.86,40.86,38.78,38.78,31612,0
+AAPW.US,D,20251013,000000,39.29,39.67,38.931,39.23,21084,0
+AAPW.US,D,20251014,000000,38.64,39.11,38.38,39.11,22317,0
+AAPW.US,D,20251015,000000,39.26,39.61,38.965,39.1746,12206,0
+AAPW.US,D,20251016,000000,39.5462,39.5462,38.48,38.7,26015,0
+AAPW.US,D,20251017,000000,39.06,39.91,38.67,39.74,67085,0
+AAPW.US,D,20251020,000000,40.34,41.82,39.85,41.5,48099,0
+AAPW.US,D,20251021,000000,41.6478,41.7968,41.14,41.45,18949,0
+AAPW.US,D,20251022,000000,41.11,41.45,40.17,40.51,25539,0
+AAPW.US,D,20251023,000000,40.8189,41.0787,40.69,41.04,12466,0
+AAPW.US,D,20251024,000000,41,41.75,40.845,41.56,14797,0
+AAPW.US,D,20251027,000000,41.81,42.36,41.54,42.36,21989,0
+AAPW.US,D,20251028,000000,42.465,42.465,42.24,42.37,15321,0
+AAPW.US,D,20251029,000000,42.35,42.76,42.19,42.19,10937,0
+AAPW.US,D,20251030,000000,42.95,43.03,42.3,42.7872,29477,0
+AAPW.US,D,20251031,000000,43.02,44.11,42.44,42.72,17991,0
+AAPW.US,D,20251103,000000,41.9254,42.4,41.6,41.97,19849,0
+AAPW.US,D,20251104,000000,41.95,42.59,41.61,42.38,19455,0
+AAPW.US,D,20251105,000000,42.01,42.47,41.7661,42.47,17578,0
+AAPW.US,D,20251106,000000,41.96,42.73,41.96,42.44,17858,0
+AAPW.US,D,20251107,000000,42,42.6,41.76,41.91,21505,0
+AAPW.US,D,20251110,000000,42.3,42.7,41.77,41.88,30329,0
+AAPW.US,D,20251111,000000,42.08,43.08,41.69,42.97,9674,0
+AAPW.US,D,20251112,000000,42.6,43.04,42.4073,42.46,18621,0
+AAPW.US,D,20251113,000000,42.69,43.1399,42.4,42.5,16712,0
+AAPW.US,D,20251114,000000,41.95,43.06,41.95,42.17,29574,0
+AAPW.US,D,20251117,000000,41.55,41.83,40.97,41.23,35349,0
+AAPW.US,D,20251118,000000,41.72,41.78,40.8716,41.31,26430,0
+AAPW.US,D,20251119,000000,41.2,42.05,41.2,41.3,14595,0
+AAPW.US,D,20251120,000000,42.18,42.63,40.95,40.95,15958,0
+AAPW.US,D,20251121,000000,40.96,42.28,40.81,41.66,393314,0
+AAPW.US,D,20251124,000000,42.13,42.73,41.9,42.62,25103,0
+AAPW.US,D,20251125,000000,43.16,43.3,42.5,42.6849,21519,0
+AAPW.US,D,20251126,000000,42.89,43.12,42.6346,42.91,12549,0
+AAPW.US,D,20251128,000000,42.65,43.1,42.48,43.1,14858,0
+AAPW.US,D,20251201,000000,42.55,43.81,42.38,43.59,13121,0
+AAPW.US,D,20251202,000000,43.94,44.1776,43.3,43.88,22557,0
+AAPW.US,D,20251203,000000,44.24,44.6537,43.52,43.52,19493,0
+AAPW.US,D,20251204,000000,43.58,43.6,42.8,42.9926,17302,0
+AAPW.US,D,20251205,000000,43.2052,43.2052,42.61,42.61,18895,0
+AAPW.US,D,20251208,000000,42.325,42.4595,41.9895,42.19,15592,0
+AAPW.US,D,20251209,000000,42.46,42.6,42.1593,42.1593,12836,0
+AAPW.US,D,20251210,000000,42.185,42.56,41.96,42.375,18354,0
+AAPW.US,D,20251211,000000,42.36,42.59,41.6,42.31,32934,0
+AAPW.US,D,20251212,000000,42.17,42.5,42.17,42.5,21068,0
+AAPW.US,D,20251215,000000,42.5101,42.59,41.1,41.16,43071,0
+AAPW.US,D,20251216,000000,41.11,41.43,40.91,41.24,13488,0
+AAPW.US,D,20251217,000000,41.31,41.6,40.753,40.85,12140,0
+AAPW.US,D,20251218,000000,41.03,41.31,40.05,40.84,18286,0
+AAPW.US,D,20251219,000000,40.81,41.12,40.66,41.12,39179,0
+AAPW.US,D,20251222,000000,40.93,40.93,40.29,40.61,14493,0
+AAPW.US,D,20251223,000000,40.19,40.7,40.19,40.59,13280,0
+AAPW.US,D,20251224,000000,40.7001,41.25,40.26,40.85,6261,0
+AAPW.US,D,20251226,000000,41.05,41.2107,40.74,40.74,18829,0
+AAPW.US,D,20251229,000000,40.72,40.85,40.13,40.64,14528,0
+AAPW.US,D,20251230,000000,40.55,40.752,40.19,40.5,7753,0
+AAPW.US,D,20251231,000000,40.42,40.6,40.35,40.4362,6564,0
+AAPW.US,D,20260102,000000,40.33,41.52,39.94,40.11,12717,0
+AAPW.US,D,20260105,000000,40,40.02,39.12,39.23,35694,0
+AAPW.US,D,20260106,000000,39,39.22,38.35,38.35,25821,0
+AAPW.US,D,20260107,000000,38.51,38.83,37.98,38.3,13149,0
+AAPW.US,D,20260108,000000,37.14,37.84,37.14,37.73,29785,0
+AAPW.US,D,20260109,000000,37.76,38.0499,37.4,37.83,23585,0
+AAPW.US,D,20260112,000000,37.8043,38.0383,37.35,37.72,19770,0
+AAPW.US,D,20260113,000000,37.85,38.19,37.68,38.19,17012,0
+AAPW.US,D,20260114,000000,37.73,38.0035,37.31,37.83,12872,0
+AAPW.US,D,20260115,000000,37.97,37.97,37.37,37.41,10678,0
+AAPW.US,D,20260116,000000,37.49,37.5319,36.9906,37.12,48532,0
+AAPW.US,D,20260120,000000,36.67,36.82,34.89,35.43,28137,0
+AAPW.US,D,20260121,000000,35.4606,36,35.2,35.67,25820,0
+AAPW.US,D,20260122,000000,35.93,36.1,35.62,35.62,14113,0
+AAPW.US,D,20260123,000000,35.31,35.889,35.03,35.6217,18767,0
+AAPW.US,D,20260126,000000,35.89,36.9,35.89,36.9,24032,0
+AAPW.US,D,20260127,000000,37.23,37.77,37.2001,37.32,34013,0
+AAPW.US,D,20260128,000000,37.1398,37.1751,36.55,36.76,12017,0
+AAPW.US,D,20260129,000000,37,37.48,36.74,37.08,15028,0
+AAPW.US,D,20260130,000000,36.3,37.71,36.19,37.42,19120,0
+AAPW.US,D,20260202,000000,37.61,39.1352,37.25,39.1352,21082,0
+AAPW.US,D,20260203,000000,39.08,39.23,38.71,38.9686,15883,0
+AAPW.US,D,20260204,000000,39.49,40.52,38.76,40.35,26166,0
+AAPW.US,D,20260205,000000,40.6,40.65,39.65,40.35,23204,0
+AAPW.US,D,20260206,000000,40.65,40.92,40.28,40.47,17442,0
+AAPW.US,D,20260209,000000,40.04,40.12,39.18,39.54,17221,0
+AAPW.US,D,20260210,000000,39.43,39.76,39.32,39.32,11486,0
+AAPW.US,D,20260211,000000,39.62,40.58,39.62,39.65,14669,0
+AAPW.US,D,20260212,000000,39.29,39.4001,37.12,37.23,17992,0
+AAPW.US,D,20260213,000000,37.17,37.17,36.17,36.17,21681,0
+AAPW.US,D,20260217,000000,36.6,37.825,36.09,37.34,13640,0
+AAPW.US,D,20260218,000000,37.43,37.85,37.3,37.52,10900,0

daily/us/nyse stocks/1/abxb.us.txt

@@ -0,0 +1,1183 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABXB.US,D,20201210,000000,19.4928,19.571,19.4775,19.5267,3859668.159098651,0
+ABXB.US,D,20201211,000000,19.5783,19.5783,19.4911,19.5242,27442.192832262725,0
+ABXB.US,D,20201214,000000,19.5543,19.5549,19.4847,19.513,29896.24161739786,0
+ABXB.US,D,20201215,000000,19.5476,19.5775,19.4694,19.5687,31817.07111116963,0
+ABXB.US,D,20201216,000000,19.5404,19.571,19.5163,19.5445,19296.338123037665,0
+ABXB.US,D,20201217,000000,19.5476,19.5863,19.5476,19.5863,16661.242787812385,0
+ABXB.US,D,20201218,000000,19.6025,19.6025,19.5549,19.5847,25127.029071855468,0
+ABXB.US,D,20201221,000000,19.5323,19.5629,19.4775,19.5226,20352.85634685732,0
+ABXB.US,D,20201222,000000,19.5163,19.5629,19.5009,19.5629,9353.658406405653,0
+ABXB.US,D,20201223,000000,19.5629,19.6421,19.5629,19.6187,9030.006696996652,0
+ABXB.US,D,20201224,000000,19.6662,19.6662,19.6421,19.6653,606.3819383179624,0
+ABXB.US,D,20201228,000000,19.7275,19.7275,19.65,19.6696,6692.522129042928,0
+ABXB.US,D,20201229,000000,19.7,19.7,19.6573,19.6689,4537.324156043789,0
+ABXB.US,D,20201230,000000,19.6748,19.7143,19.6748,19.695,19714.8084758953,0
+ABXB.US,D,20201231,000000,19.695,19.7177,19.6748,19.7177,7354.907241775539,0
+ABXB.US,D,20210104,000000,19.6351,19.6713,19.6351,19.6713,5589.383564890336,0
+ABXB.US,D,20210105,000000,19.6626,19.6706,19.6432,19.6504,14657.923654698963,0
+ABXB.US,D,20210106,000000,19.6762,19.7222,19.6432,19.6463,10084.117740193511,0
+ABXB.US,D,20210107,000000,19.7069,19.7069,19.6827,19.6964,4222.925071793853,0
+ABXB.US,D,20210108,000000,19.6989,19.7222,19.6827,19.7222,15962.607351543353,0
+ABXB.US,D,20210111,000000,19.6748,19.6748,19.6124,19.6308,7424.095013577839,0
+ABXB.US,D,20210112,000000,19.6196,19.6584,19.5881,19.6584,20496.877396448333,0
+ABXB.US,D,20210113,000000,19.6706,19.7444,19.6584,19.7143,128779.44675492146,0
+ABXB.US,D,20210114,000000,19.7298,19.7371,19.6989,19.7298,9475.01824914767,0
+ABXB.US,D,20210115,000000,19.6989,19.7222,19.6748,19.6748,3590.3511581721737,0
+ABXB.US,D,20210119,000000,19.6989,19.7378,19.6827,19.7378,13161.738089473865,0
+ABXB.US,D,20210120,000000,19.7614,19.7809,19.7298,19.7809,17215.400219535848,0
+ABXB.US,D,20210121,000000,19.7645,19.7766,19.7378,19.7678,10320.097461876463,0
+ABXB.US,D,20210122,000000,19.7222,19.7411,19.6989,19.7298,9598.567841651857,0
+ABXB.US,D,20210125,000000,19.7766,19.7766,19.6869,19.7186,5861.192668399657,0
+ABXB.US,D,20210126,000000,19.7069,19.724,19.691,19.7186,14341.636697889182,0
+ABXB.US,D,20210127,000000,19.6756,19.7063,19.6584,19.6584,5894.551058375698,0
+ABXB.US,D,20210128,000000,19.7337,19.7678,19.7056,19.7056,6331.916615840674,0
+ABXB.US,D,20210129,000000,19.6748,19.7337,19.6432,19.6463,18411.36027497691,0
+ABXB.US,D,20210201,000000,19.6584,19.7063,19.6584,19.7022,7311.664884399074,0
+ABXB.US,D,20210202,000000,19.6196,19.78,19.6196,19.7686,11396.214412587993,0
+ABXB.US,D,20210203,000000,19.7766,19.7929,19.7606,19.7824,17694.772638451737,0
+ABXB.US,D,20210204,000000,19.8122,19.8309,19.792,19.8122,14842.012547531469,0
+ABXB.US,D,20210205,000000,19.8439,19.8478,19.8236,19.8398,15163.241488041911,0
+ABXB.US,D,20210208,000000,19.8633,19.8923,19.8478,19.8923,12558.816078052678,0
+ABXB.US,D,20210209,000000,19.8714,19.8939,19.856,19.8633,10427.585607355126,0
+ABXB.US,D,20210210,000000,19.8633,19.8633,19.8236,19.8591,30884.927134202433,0
+ABXB.US,D,20210211,000000,19.856,19.8788,19.8236,19.86,10831.592774843952,0
+ABXB.US,D,20210212,000000,19.877,19.9093,19.856,19.8909,37097.00064531413,0
+ABXB.US,D,20210216,000000,19.8746,19.9013,19.8478,19.8673,10505.421850632853,0
+ABXB.US,D,20210217,000000,19.8163,19.8478,19.8163,19.8478,6373.923477292143,0
+ABXB.US,D,20210218,000000,19.8228,19.8382,19.8163,19.8358,11301.081226359527,0
+ABXB.US,D,20210219,000000,19.856,19.8788,19.8236,19.8439,9717.175450455943,0
+ABXB.US,D,20210222,000000,19.8197,19.8317,19.792,19.792,3644.71297887406,0
+ABXB.US,D,20210223,000000,19.7911,19.8398,19.7766,19.8398,5363.287810607696,0
+ABXB.US,D,20210224,000000,19.792,19.8406,19.792,19.8406,4146.324324441125,0
+ABXB.US,D,20210225,000000,19.7606,19.7606,19.691,19.691,6729.746303704288,0
+ABXB.US,D,20210226,000000,19.6504,19.6997,19.6351,19.6432,9698.643011580314,0
+ABXB.US,D,20210301,000000,19.7298,19.8358,19.7298,19.8358,2929.3608382747752,0
+ABXB.US,D,20210302,000000,19.7847,19.8236,19.7839,19.8001,7204.176738920298,0
+ABXB.US,D,20210303,000000,19.7467,19.7597,19.7215,19.7444,5192.789372951829,0
+ABXB.US,D,20210304,000000,19.7678,19.7678,19.6739,19.678,4414.426940175343,0
+ABXB.US,D,20210305,000000,19.6351,19.7056,19.6351,19.678,12740.433979033189,0
+ABXB.US,D,20210308,000000,19.6536,19.6536,19.6076,19.6076,9692.465531955106,0
+ABXB.US,D,20210309,000000,19.648,19.6536,19.618,19.6536,4853.027993565316,0
+ABXB.US,D,20210310,000000,19.6739,19.6819,19.6343,19.6819,3928.8770416338007,0
+ABXB.US,D,20210311,000000,19.6658,19.7056,19.6658,19.6901,6058.872016406355,0
+ABXB.US,D,20210312,000000,19.6026,19.6415,19.5945,19.6148,6108.29185340803,0
+ABXB.US,D,20210315,000000,19.6222,19.6399,19.6107,19.6301,10166.895967171336,0
+ABXB.US,D,20210316,000000,19.6424,19.6424,19.5953,19.6222,8301.297120357787,0
+ABXB.US,D,20210317,000000,19.5905,19.6424,19.571,19.6263,10945.258399947714,0
+ABXB.US,D,20210318,000000,19.5629,19.5629,19.5169,19.5436,11474.050655865833,0
+ABXB.US,D,20210319,000000,19.5088,19.5517,19.5088,19.5517,5737.64307589547,0
+ABXB.US,D,20210322,000000,19.571,19.6107,19.571,19.5914,3266.6512258112934,0
+ABXB.US,D,20210323,000000,19.6148,19.6382,19.5945,19.6382,2447.5174275083364,0
+ABXB.US,D,20210324,000000,19.6382,19.6633,19.618,19.6536,11386.330445187794,0
+ABXB.US,D,20210325,000000,19.6649,19.6649,19.6343,19.6504,8953.63896877987,0
+ABXB.US,D,20210326,000000,19.6382,19.6463,19.6263,19.6382,6716.155848528761,0
+ABXB.US,D,20210329,000000,19.618,19.618,19.58,19.6026,9901.264343287225,0
+ABXB.US,D,20210330,000000,19.5629,19.5874,19.5629,19.5874,14610.974809547728,0
+ABXB.US,D,20210331,000000,19.6424,19.6609,19.6343,19.6609,2870.057033872677,0
+ABXB.US,D,20210401,000000,19.6576,19.6981,19.6576,19.6884,16933.707148626218,0
+ABXB.US,D,20210405,000000,19.6981,19.7177,19.6827,19.7063,14615.916793248385,0
+ABXB.US,D,20210406,000000,19.7135,19.7499,19.7135,19.7444,49904.15140429896,0
+ABXB.US,D,20210407,000000,19.7444,19.7694,19.7215,19.7444,4460.140289401914,0
+ABXB.US,D,20210408,000000,19.758,19.7839,19.7444,19.7726,581504.6895599375,0
+ABXB.US,D,20210409,000000,19.7563,19.7563,19.7135,19.7563,5322.516445081336,0
+ABXB.US,D,20210412,000000,19.7135,19.7298,19.7135,19.7231,6533.302451622477,0
+ABXB.US,D,20210413,000000,19.7215,19.7427,19.7135,19.7378,3584.1736785470757,0
+ABXB.US,D,20210414,000000,19.7606,19.7839,19.7298,19.7411,401889.52747325064,0
+ABXB.US,D,20210415,000000,19.7839,19.847,19.7839,19.8122,14612.210305471504,0
+ABXB.US,D,20210416,000000,19.8001,19.8043,19.7839,19.7839,2385.7426312562434,0
+ABXB.US,D,20210419,000000,19.7298,19.7758,19.7056,19.7637,27332.876349706512,0
+ABXB.US,D,20210420,000000,19.7328,19.7444,19.7135,19.7257,5526.373272713244,0
+ABXB.US,D,20210421,000000,19.7371,19.7588,19.7371,19.7588,11965.778034032804,0
+ABXB.US,D,20210422,000000,19.7606,19.792,19.7444,19.7563,7589.651467533494,0
+ABXB.US,D,20210423,000000,19.792,19.7962,19.7775,19.7962,2872.528025722783,0
+ABXB.US,D,20210426,000000,19.8163,19.8236,19.7824,19.7873,6596.312743799678,0
+ABXB.US,D,20210427,000000,19.7911,19.7911,19.7694,19.7839,1471.4756467250402,0
+ABXB.US,D,20210428,000000,19.7525,19.8009,19.7525,19.8009,7240.006120746669,0
+ABXB.US,D,20210429,000000,19.7766,19.8163,19.7766,19.8163,4535.505540829423,0
+ABXB.US,D,20210430,000000,19.7929,19.8236,19.792,19.8122,3491.5114841689356,0
+ABXB.US,D,20210503,000000,19.8423,19.8423,19.8163,19.8277,2464.814370458967,0
+ABXB.US,D,20210504,000000,19.7839,19.8082,19.7839,19.8001,6004.51019570458,0
+ABXB.US,D,20210505,000000,19.856,19.864,19.8358,19.8551,1898.9572367895923,0
+ABXB.US,D,20210506,000000,19.8398,19.8398,19.8082,19.8358,9101.898479785004,0
+ABXB.US,D,20210507,000000,19.852,19.8714,19.8317,19.856,3544.637808945825,0
+ABXB.US,D,20210510,000000,19.852,19.864,19.8163,19.8277,1695.1004091576845,0
+ABXB.US,D,20210511,000000,19.7758,19.8043,19.7686,19.8043,4862.911960965517,0
+ABXB.US,D,20210512,000000,19.7606,19.7678,19.6981,19.7177,18166.73208181831,0
+ABXB.US,D,20210513,000000,19.7606,19.7686,19.7444,19.7563,7683.549157836631,0
+ABXB.US,D,20210514,000000,19.8163,19.8197,19.7929,19.8172,2501.879248210223,0
+ABXB.US,D,20210517,000000,19.8115,19.8236,19.7645,19.7962,6131.7662759838695,0
+ABXB.US,D,20210518,000000,19.7938,19.7962,19.7645,19.7645,3232.0573399100326,0
+ABXB.US,D,20210519,000000,19.7298,19.7371,19.7014,19.7014,7389.50112767669,0
+ABXB.US,D,20210520,000000,19.7257,19.7483,19.7215,19.7483,4825.847083214262,0
+ABXB.US,D,20210521,000000,19.7215,19.7525,19.7215,19.7427,5764.8239862463015,0
+ABXB.US,D,20210524,000000,19.7444,19.7606,19.7444,19.7606,4313.116274321887,0
+ABXB.US,D,20210525,000000,19.7614,19.8001,19.7614,19.788,5323.751941006334,0
+ABXB.US,D,20210526,000000,19.8001,19.8082,19.7766,19.7839,5076.652755997849,0
+ABXB.US,D,20210527,000000,19.8236,19.8236,19.7839,19.792,18112.370261116645,0
+ABXB.US,D,20210528,000000,19.7962,19.8082,19.792,19.792,652.3418484222163,0
+ABXB.US,D,20210601,000000,19.8317,19.8478,19.8082,19.8366,5588.148068965227,0
+ABXB.US,D,20210602,000000,19.8317,19.8714,19.8317,19.86,5826.598782498506,0
+ABXB.US,D,20210603,000000,19.8358,19.8478,19.8163,19.8358,9557.796476125497,0
+ABXB.US,D,20210604,000000,19.8398,19.8731,19.8398,19.864,13536.093354761084,0
+ABXB.US,D,20210607,000000,19.903,19.911,19.864,19.8843,11094.753406877844,0
+ABXB.US,D,20210608,000000,19.8875,19.903,19.8797,19.8948,6973.139000937558,0
+ABXB.US,D,20210609,000000,19.9232,19.9347,19.8948,19.9207,10766.111490816642,0
+ABXB.US,D,20210610,000000,19.911,19.954,19.911,19.954,5712.933157394522,0
+ABXB.US,D,20210611,000000,19.9619,19.974,19.9347,19.958,10682.097767913707,0
+ABXB.US,D,20210614,000000,19.9467,19.9498,19.9199,19.9426,4419.368923875554,0
+ABXB.US,D,20210615,000000,19.9426,19.958,19.9192,19.9426,13984.578375552594,0
+ABXB.US,D,20210616,000000,19.8797,19.958,19.8797,19.907,11329.497632636356,0
+ABXB.US,D,20210617,000000,19.911,19.9467,19.903,19.936,11592.658264669362,0
+ABXB.US,D,20210618,000000,19.903,19.9304,19.903,19.9167,3707.7232710512617,0
+ABXB.US,D,20210621,000000,19.9347,19.9619,19.9347,19.954,6280.025786988894,0
+ABXB.US,D,20210622,000000,19.9498,19.9653,19.9347,19.9645,2664.9647103157718,0
+ABXB.US,D,20210623,000000,19.9823,19.9823,19.9685,19.9685,1029.168105560052,0
+ABXB.US,D,20210624,000000,19.9662,20.0081,19.9662,20.0081,925.3864478565132,0
+ABXB.US,D,20210625,000000,20.0382,20.0382,19.9904,20.0267,4098.139983364558,0
+ABXB.US,D,20210628,000000,19.9904,20.0308,19.9904,20.0301,15730.334117635837,0
+ABXB.US,D,20210629,000000,20.0155,20.0493,20.0146,20.0493,3051.6749348539647,0
+ABXB.US,D,20210630,000000,20.0535,20.0535,20.0308,20.0493,7178.2313244944635,0
+ABXB.US,D,20210701,000000,20.0697,20.0898,20.0697,20.0898,18403.947299426483,0
+ABXB.US,D,20210702,000000,20.0922,20.1254,20.0859,20.1239,8198.750958579223,0
+ABXB.US,D,20210706,000000,20.1254,20.1497,20.1141,20.1311,2942.9512934503027,0
+ABXB.US,D,20210707,000000,20.1029,20.1578,20.1021,20.1335,1567.8443288783947,0
+ABXB.US,D,20210708,000000,20.1021,20.1191,20.0859,20.098,2703.2650839920248,0
+ABXB.US,D,20210709,000000,20.1029,20.1335,20.1021,20.1216,4649.171165933408,0
+ABXB.US,D,20210712,000000,20.1029,20.1254,20.1021,20.1216,2561.1830526122103,0
+ABXB.US,D,20210713,000000,20.0949,20.1216,20.0697,20.072,7815.747221816134,0
+ABXB.US,D,20210714,000000,20.0898,20.1101,20.0535,20.0898,2742.8009535933866,0
+ABXB.US,D,20210715,000000,20.0818,20.094,20.0455,20.0818,14220.558097234767,0
+ABXB.US,D,20210716,000000,20.0859,20.0859,20.0382,20.0535,3398.8492897907954,0
+ABXB.US,D,20210719,000000,19.9662,19.9861,19.903,19.9295,2390.684614956455,0
+ABXB.US,D,20210720,000000,19.9271,20.0106,19.9271,20.0073,18186.50001661871,0
+ABXB.US,D,20210721,000000,20.0421,20.0551,20.0227,20.0551,1944.6705860161637,0
+ABXB.US,D,20210722,000000,20.0382,20.1021,20.0308,20.0655,11196.064072730856,0
+ABXB.US,D,20210723,000000,20.098,20.1254,20.0778,20.1029,8602.758126067934,0
+ABXB.US,D,20210726,000000,20.0786,20.1173,20.0616,20.0794,8033.194504623569,0
+ABXB.US,D,20210727,000000,20.0769,20.0769,20.0211,20.0576,12389.553136322143,0
+ABXB.US,D,20210728,000000,19.8478,20.0786,19.8478,20.0778,8601.522630142937,0
+ABXB.US,D,20210729,000000,20.094,20.1101,20.0778,20.1045,6048.988049006042,0
+ABXB.US,D,20210730,000000,20.0778,20.1173,20.0778,20.0889,1875.4828142138635,0
+ABXB.US,D,20210802,000000,20.1101,20.1101,20.0493,20.0493,4449.020826076493,0
+ABXB.US,D,20210803,000000,20.0234,20.0616,20.0234,20.0535,2172.0018362240226,0
+ABXB.US,D,20210804,000000,20.034,20.0455,20.0227,20.0301,2154.704893273392,0
+ABXB.US,D,20210805,000000,20.0308,20.0697,20.0308,20.0502,2824.343684646106,0
+ABXB.US,D,20210806,000000,20.0308,20.0308,19.974,19.9928,810.4853268275974,0
+ABXB.US,D,20210809,000000,19.9506,19.974,19.9426,19.9619,10268.206633024682,0
+ABXB.US,D,20210810,000000,19.9271,19.9498,19.911,19.9304,8300.061624432677,0
+ABXB.US,D,20210811,000000,19.911,19.9498,19.911,19.9426,9593.625857951754,0
+ABXB.US,D,20210812,000000,19.9418,19.9426,19.9192,19.9271,4813.492123963954,0
+ABXB.US,D,20210813,000000,19.9192,19.9823,19.9192,19.9823,1894.0152530894916,0
+ABXB.US,D,20210816,000000,20.0065,20.0308,19.9904,20.0146,5558.496166764288,0
+ABXB.US,D,20210817,000000,19.9984,20.0146,19.9823,19.9984,6974.374496862556,0
+ABXB.US,D,20210818,000000,19.783,20.0057,19.783,19.9823,4210.570112543434,0
+ABXB.US,D,20210819,000000,19.9832,20.0146,19.974,20.0065,9649.22317457864,0
+ABXB.US,D,20210820,000000,19.9832,19.9976,19.974,19.9976,2584.6574751880503,0
+ABXB.US,D,20210823,000000,20.0227,20.0227,19.9823,20.0188,10406.582176629394,0
+ABXB.US,D,20210824,000000,19.9832,19.9984,19.974,19.9984,3577.996198921866,0
+ABXB.US,D,20210825,000000,19.9702,19.9823,19.9498,19.9662,2337.558290179566,0
+ABXB.US,D,20210826,000000,19.9619,19.974,19.9347,19.9619,6086.052926757298,0
+ABXB.US,D,20210827,000000,19.9589,19.974,19.9426,19.974,3765.791579528252,0
+ABXB.US,D,20210830,000000,20.0308,20.0382,20.0065,20.0065,5901.964033926016,0
+ABXB.US,D,20210831,000000,19.9984,20.0308,19.9904,20.0234,7211.589714470616,0
+ABXB.US,D,20210901,000000,20.0455,20.0535,20.034,20.0535,7582.238491983177,0
+ABXB.US,D,20210902,000000,20.0616,20.0859,20.0616,20.0752,19425.70242943746,0
+ABXB.US,D,20210903,000000,20.094,20.094,20.0535,20.0737,5771.001465871512,0
+ABXB.US,D,20210907,000000,20.0382,20.0382,20.0301,20.0382,2112.698031821924,0
+ABXB.US,D,20210908,000000,20.0382,20.0616,20.0137,20.0535,10432.527591055228,0
+ABXB.US,D,20210909,000000,20.0778,20.0778,20.0382,20.0616,19376.282592435342,0
+ABXB.US,D,20210910,000000,20.0697,20.0697,20.0382,20.0519,8768.3145800237,0
+ABXB.US,D,20210913,000000,20.0769,20.0859,20.0697,20.0859,1048.936040360722,0
+ABXB.US,D,20210914,000000,20.0778,20.094,20.022,20.0455,23767.23511003462,0
+ABXB.US,D,20210915,000000,20.0786,20.1101,20.0778,20.106,8440.908159887496,0
+ABXB.US,D,20210916,000000,20.0706,20.1101,20.0697,20.1101,11659.375044622111,0
+ABXB.US,D,20210917,000000,20.0778,20.1021,20.0697,20.0898,8230.873852630266,0
+ABXB.US,D,20210920,000000,20.0057,20.0382,19.9895,20.0057,11065.101504676795,0
+ABXB.US,D,20210921,000000,20.026,20.0455,20.0137,20.0455,12608.235915054798,0
+ABXB.US,D,20210922,000000,20.0697,20.0778,20.0535,20.0697,4048.720146362884,0
+ABXB.US,D,20210923,000000,20.0778,20.0949,20.0616,20.0818,6728.510807779179,0
+ABXB.US,D,20210924,000000,20.0737,20.0737,20.0301,20.0535,6941.016106886404,0
+ABXB.US,D,20210927,000000,20.022,20.0616,20.0146,20.0421,5112.482137824109,0
+ABXB.US,D,20210928,000000,19.9668,19.9731,19.9411,19.9693,4661.526125183716,0
+ABXB.US,D,20210929,000000,19.9411,20.022,19.9411,20.0017,5413.9431435344795,0
+ABXB.US,D,20210930,000000,19.9653,20.0137,19.9572,19.9879,7380.852656201374,0
+ABXB.US,D,20211001,000000,19.9895,20.0382,19.9731,20.0301,13948.748993725334,0
+ABXB.US,D,20211004,000000,19.9814,19.9895,19.9572,19.9776,4453.9628097767045,0
+ABXB.US,D,20211005,000000,19.9258,19.9411,19.9175,19.9411,3118.3917148062696,0
+ABXB.US,D,20211006,000000,19.9483,19.9491,19.9093,19.9288,6790.285604031274,0
+ABXB.US,D,20211007,000000,19.9013,19.9258,19.9013,19.9037,7347.4942662252215,0
+ABXB.US,D,20211008,000000,19.8861,19.8932,19.8456,19.8697,2887.3539768233077,0
+ABXB.US,D,20211011,000000,19.8414,19.8536,19.7969,19.8251,173191.8187723963,0
+ABXB.US,D,20211012,000000,19.8456,19.8697,19.8373,19.8569,7635.364816760065,0
+ABXB.US,D,20211013,000000,19.9006,19.9006,19.8697,19.8779,5473.246947936355,0
+ABXB.US,D,20211014,000000,19.9093,19.924,19.8861,19.9175,7579.767500133182,0
+ABXB.US,D,20211015,000000,19.8625,19.8861,19.8616,19.8779,3238.234819535353,0
+ABXB.US,D,20211018,000000,19.8293,19.8616,19.8212,19.8414,4867.85394466573,0
+ABXB.US,D,20211019,000000,19.8456,19.8456,19.8293,19.8293,1214.4924943163544,0
+ABXB.US,D,20211020,000000,19.8293,19.8456,19.813,19.8293,16944.826611952412,0
+ABXB.US,D,20211021,000000,19.7847,19.7847,19.7847,19.7847,143.31752730487867,0
+ABXB.US,D,20211022,000000,19.8293,19.8293,19.7726,19.7888,4325.471233572306,0
+ABXB.US,D,20211025,000000,19.813,19.8212,19.8051,19.8172,3072.678365579699,0
+ABXB.US,D,20211026,000000,19.813,19.813,19.8051,19.8091,2472.227346009174,0
+ABXB.US,D,20211027,000000,19.8251,19.8779,19.8212,19.8536,20349.85338136797,0
+ABXB.US,D,20211028,000000,19.8382,19.8616,19.8301,19.8373,6234.312437762322,0
+ABXB.US,D,20211029,000000,19.8115,19.8431,19.8091,19.8431,1613.5576781049658,0
+ABXB.US,D,20211101,000000,19.813,19.8285,19.813,19.8285,2069.455674445459,0
+ABXB.US,D,20211102,000000,19.7969,19.8779,19.7969,19.8658,2653.845246990462,0
+ABXB.US,D,20211103,000000,19.8536,19.8697,19.826,19.8697,18502.786973429604,0
+ABXB.US,D,20211104,000000,19.8861,19.9143,19.8861,19.9143,2367.210192380615,0
+ABXB.US,D,20211105,000000,19.933,19.9731,19.933,19.9693,9370.001095519112,0
+ABXB.US,D,20211108,000000,19.9814,19.9814,19.945,19.945,12693.485133881954,0
+ABXB.US,D,20211109,000000,19.9491,19.9589,19.9411,19.9572,5021.055439371076,0
+ABXB.US,D,20211110,000000,19.9258,19.9258,19.8697,19.8697,8008.484586122731,0
+ABXB.US,D,20211111,000000,19.8738,19.8738,19.8414,19.8414,3647.183970724166,0
+ABXB.US,D,20211112,000000,19.8463,19.8616,19.8456,19.8456,3841.1568309558725,0
+ABXB.US,D,20211115,000000,19.8293,19.8456,19.8051,19.8051,4878.973407991151,0
+ABXB.US,D,20211116,000000,19.8293,19.8456,19.8212,19.8251,1924.9026512156495,0
+ABXB.US,D,20211117,000000,19.8091,19.8212,19.8051,19.8051,3585.409174472184,0
+ABXB.US,D,20211118,000000,19.7888,19.813,19.7847,19.7847,8335.891006258937,0
+ABXB.US,D,20211119,000000,19.8154,19.8212,19.7815,19.7847,7034.913797189541,0
+ABXB.US,D,20211122,000000,19.1145,19.7475,19.1145,19.6884,5974.85829350342,0
+ABXB.US,D,20211123,000000,19.6684,19.6684,19.6439,19.6439,3862.1602616814953,0
+ABXB.US,D,20211124,000000,19.6277,19.6684,19.6277,19.6684,5084.065731548168,0
+ABXB.US,D,20211126,000000,19.7563,19.7629,19.7483,19.7629,2588.363962963154,0
+ABXB.US,D,20211129,000000,19.7563,19.7888,19.7328,19.7809,15234.900251694206,0
+ABXB.US,D,20211130,000000,19.8035,19.8228,19.7847,19.8228,4057.368617838088,0
+ABXB.US,D,20211201,000000,19.7847,19.8212,19.7847,19.818,1029.168105560052,0
+ABXB.US,D,20211202,000000,19.7969,19.8172,19.7815,19.8172,10148.3635282956,0
+ABXB.US,D,20211203,000000,19.8456,19.8861,19.8456,19.8616,5075.417260072742,0
+ABXB.US,D,20211206,000000,19.8616,19.8616,19.813,19.8293,10506.65734655785,0
+ABXB.US,D,20211207,000000,19.8293,19.8456,19.7969,19.8091,17351.30477129112,0
+ABXB.US,D,20211208,000000,19.7726,19.7888,19.7563,19.7847,7782.388831840091,0
+ABXB.US,D,20211209,000000,19.8051,19.8051,19.7726,19.7847,27166.084399825748,0
+ABXB.US,D,20211210,000000,19.8051,19.8051,19.7809,19.7888,8812.792433325052,0
+ABXB.US,D,20211213,000000,19.8172,19.8456,19.813,19.8456,4729.47840106113,0
+ABXB.US,D,20211214,000000,19.7645,19.813,19.7645,19.8051,2641.490287739932,0
+ABXB.US,D,20211215,000000,19.7563,19.852,19.7563,19.852,3565.6412396714477,0
+ABXB.US,D,20211216,000000,19.8334,19.8616,19.8251,19.8334,8537.276842040737,0
+ABXB.US,D,20211217,000000,19.8043,19.8536,19.8043,19.8293,300267.5166466818,0
+ABXB.US,D,20211220,000000,19.7726,19.8051,19.7645,19.7969,22156.148423779538,0
+ABXB.US,D,20211221,000000,19.8138,19.8939,19.813,19.8779,17207.98724398542,0
+ABXB.US,D,20211222,000000,19.9216,19.9498,19.9183,19.9418,6133.001771908867,0
+ABXB.US,D,20211223,000000,19.9823,19.9945,19.9823,19.9904,2012.6228618935775,0
+ABXB.US,D,20211227,000000,19.9984,20.0308,19.9984,20.0227,7828.1021810666625,0
+ABXB.US,D,20211228,000000,19.987,20.0065,19.9662,20.0057,3636.064507398745,0
+ABXB.US,D,20211229,000000,19.9984,19.9984,19.9662,19.9702,20011.32749790579,0
+ABXB.US,D,20211230,000000,19.8939,19.9338,19.8939,19.9062,6942.2516028115115,0
+ABXB.US,D,20211231,000000,19.9338,19.9338,19.9175,19.9175,4524.386077504002,0
+ABXB.US,D,20220103,000000,19.8861,19.8939,19.8616,19.8861,12870.161051162917,0
+ABXB.US,D,20220104,000000,19.8861,19.8861,19.8373,19.8616,94415.36309579028,0
+ABXB.US,D,20220105,000000,19.8293,19.8577,19.7231,19.7231,3542.1668170957187,0
+ABXB.US,D,20220106,000000,19.7159,19.7483,19.6918,19.704,51268.138905545675,0
+ABXB.US,D,20220107,000000,19.6675,19.6836,19.6512,19.6593,12280.829494917703,0
+ABXB.US,D,20220110,000000,19.6026,19.6836,19.5945,19.6545,26261.701382693413,0
+ABXB.US,D,20220111,000000,19.6512,19.6918,19.6512,19.6877,8540.983329815841,0
+ABXB.US,D,20220112,000000,19.7159,19.7159,19.6836,19.6997,7034.913797189541,0
+ABXB.US,D,20220113,000000,19.6957,19.724,19.6918,19.724,2521.6471830109595,0
+ABXB.US,D,20220114,000000,19.6756,19.6788,19.6432,19.6432,9728.294913781363,0
+ABXB.US,D,20220118,000000,19.5744,19.5783,19.5306,19.5421,11981.83948105855,0
+ABXB.US,D,20220119,000000,19.5387,19.6026,19.5387,19.5807,3287.6546565370277,0
+ABXB.US,D,20220120,000000,19.5548,19.5768,19.5387,19.5459,623820.4249926159,0
+ABXB.US,D,20220121,000000,19.6026,19.6196,19.6026,19.6148,308572.5202548098,0
+ABXB.US,D,20220124,000000,19.5945,19.6229,19.5945,19.6107,15166.947975815458,0
+ABXB.US,D,20220125,000000,19.5905,19.6107,19.5702,19.5744,9718.410946380942,0
+ABXB.US,D,20220126,000000,19.5945,19.6012,19.4821,19.4942,4345.239168373043,0
+ABXB.US,D,20220127,000000,19.5145,19.5145,19.4821,19.4901,3601.4706214975945,0
+ABXB.US,D,20220128,000000,19.4821,19.5265,19.4821,19.5265,8696.655816371183,0
+ABXB.US,D,20220131,000000,19.4982,19.5265,19.4901,19.5265,3842.39232688087,0
+ABXB.US,D,20220201,000000,19.5015,19.5387,19.5015,19.5306,2060.8072029701434,0
+ABXB.US,D,20220202,000000,19.5225,19.5663,19.5225,19.5509,7076.920658641008,0
+ABXB.US,D,20220203,000000,19.4748,19.4861,19.474,19.4861,4376.12656649909,0
+ABXB.US,D,20220204,000000,19.3526,19.3807,19.3526,19.3688,9478.724736922884,0
+ABXB.US,D,20220207,000000,19.3566,19.3849,19.3526,19.3807,2068.2201785203506,0
+ABXB.US,D,20220208,000000,19.3688,19.3688,19.3365,19.3461,6628.435637850722,0
+ABXB.US,D,20220209,000000,19.3606,19.377,19.3129,19.3647,884621.259809756,0
+ABXB.US,D,20220210,000000,19.2717,19.2756,19.1906,19.1906,14227.971072784085,0
+ABXB.US,D,20220211,000000,19.1988,19.2741,19.1906,19.2741,8692.949328595969,0
+ABXB.US,D,20220214,000000,19.1906,19.2069,19.1827,19.2036,7873.815530293235,0
+ABXB.US,D,20220215,000000,19.181,19.1868,19.1746,19.176,5779.649937346827,0
+ABXB.US,D,20220216,000000,19.1827,19.2473,18.2625,19.2473,27106.780595423428,0
+ABXB.US,D,20220217,000000,19.2554,19.2554,19.2393,19.2522,2862.6440583225813,0
+ABXB.US,D,20220218,000000,19.2717,19.2847,19.2717,19.2847,5543.670215663764,0
+ABXB.US,D,20220222,000000,19.2717,19.2717,19.2635,19.2683,948.8608704323198,0
+ABXB.US,D,20220223,000000,19.2312,19.2352,19.2312,19.2352,1460.35618339973,0
+ABXB.US,D,20220224,000000,19.2473,19.2878,19.2393,19.2611,23763.52862225996,0
+ABXB.US,D,20220225,000000,19.1827,19.3039,19.1827,19.2797,4568.863930805576,0
+ABXB.US,D,20220228,000000,19.3688,19.4011,19.3606,19.3971,2242.42510395132,0
+ABXB.US,D,20220301,000000,19.4901,19.5387,19.4901,19.5024,8196.279966729116,0
+ABXB.US,D,20220302,000000,19.3849,19.4254,19.3478,19.3478,4531.79905305432,0
+ABXB.US,D,20220303,000000,19.3526,19.3726,19.3445,19.3726,1398.5813871476366,0
+ABXB.US,D,20220304,000000,19.4577,19.4821,19.4174,19.4384,6535.773443472582,0
+ABXB.US,D,20220307,000000,19.4092,19.4174,19.3552,19.3552,4609.635296331935,0
+ABXB.US,D,20220308,000000,19.2878,19.2958,19.2635,19.2878,4866.618448740732,0
+ABXB.US,D,20220309,000000,19.2352,19.2393,19.2352,19.2393,2069.455674445459,0
+ABXB.US,D,20220310,000000,19.1421,19.1623,19.1179,19.1503,37012.98692241075,0
+ABXB.US,D,20220311,000000,19.1341,19.1341,19.114,19.114,1755.6397094847805,0
+ABXB.US,D,20220314,000000,19.0127,19.0127,18.9571,18.9681,6094.7013982325025,0
+ABXB.US,D,20220315,000000,19.0045,19.0053,18.964,18.9923,15674.736801009289,0
+ABXB.US,D,20220316,000000,18.9884,19.0127,18.8992,18.9942,7373.439680651056,0
+ABXB.US,D,20220317,000000,19.0127,19.0127,18.9802,19.0015,1548.076394077769,0
+ABXB.US,D,20220318,000000,19.0045,19.0447,19.0045,19.0371,6220.721982586906,0
+ABXB.US,D,20220321,000000,18.9235,18.9235,18.8646,18.8646,1004.4581870592037,0
+ABXB.US,D,20220322,000000,18.8144,18.8265,18.8022,18.8145,4599.751328931734,0
+ABXB.US,D,20220323,000000,18.8345,18.8725,18.8182,18.8725,1591.3187514542344,0
+ABXB.US,D,20220324,000000,18.8182,18.8306,18.8182,18.8306,641.2223850968396,0
+ABXB.US,D,20220325,000000,18.7366,18.7366,18.697,18.7011,15147.180041015054,0
+ABXB.US,D,20220328,000000,18.7333,18.7333,18.7011,18.7212,2441.339947883238,0
+ABXB.US,D,20220329,000000,18.7552,18.8102,18.7552,18.8062,864.8471475294507,0
+ABXB.US,D,20220330,000000,18.8033,18.8461,18.8033,18.8461,4436.665866826185,0
+ABXB.US,D,20220331,000000,18.867,18.8751,18.8488,18.8488,2076.8686499956657,0
+ABXB.US,D,20220401,000000,18.7454,18.7934,18.7454,18.7772,1445.5302322992056,0
+ABXB.US,D,20220404,000000,18.7738,18.8013,18.7738,18.7895,2237.483120251219,0
+ABXB.US,D,20220405,000000,18.6645,18.6645,18.6362,18.6362,1511.011516326402,0
+ABXB.US,D,20220406,000000,18.5212,18.5392,18.5076,18.5076,2117.640015522136,0
+ABXB.US,D,20220407,000000,18.471,18.5107,18.4541,18.4549,2340.029282029672,0
+ABXB.US,D,20220408,000000,18.3975,18.4136,18.3772,18.3772,1326.922623495231,0
+ABXB.US,D,20220411,000000,18.3488,18.3651,18.3165,18.326,4402.071980924924,0
+ABXB.US,D,20220412,000000,18.4258,18.4541,18.4217,18.4217,4864.147456890626,0
+ABXB.US,D,20220413,000000,18.4784,18.5107,18.457,18.457,1692.6294173075787,0
+ABXB.US,D,20220414,000000,18.3488,18.3569,18.3327,18.3448,3748.4946365777328,0
+ABXB.US,D,20220418,000000,18.3327,18.3488,18.3246,18.3246,1915.0186838152256,0
+ABXB.US,D,20220419,000000,18.2681,18.2734,18.2194,18.2314,6847.118416583266,0
+ABXB.US,D,20220420,000000,18.2356,18.3004,18.2356,18.3003,2075.6331540706683,0
+ABXB.US,D,20220421,000000,18.3003,18.3003,18.1871,18.2276,4610.870792256933,0
+ABXB.US,D,20220422,000000,18.1871,18.2194,18.1871,18.2156,595.5090358702794,0
+ABXB.US,D,20220425,000000,18.3085,18.3085,18.2922,18.3003,577030.958815342,0
+ABXB.US,D,20220426,000000,18.3463,18.3463,18.3448,18.3448,1126.7722836384262,0
+ABXB.US,D,20220427,000000,18.3165,18.3569,18.2801,18.2801,7258.538559622185,0
+ABXB.US,D,20220428,000000,18.2599,18.2761,18.2599,18.2719,11415.982347388397,0
+ABXB.US,D,20220429,000000,18.1466,18.2356,18.1466,18.1788,3982.0033664105786,0
+ABXB.US,D,20220502,000000,18.1142,18.118,18.1061,18.1061,6048.988049006042,0
+ABXB.US,D,20220503,000000,18.1871,18.1871,18.1228,18.1384,10635.14892276225,0
+ABXB.US,D,20220504,000000,18.1142,18.2417,18.1061,18.2417,3896.7541475826456,0
+ABXB.US,D,20220505,000000,18.0657,18.0699,18.0657,18.0699,728.9425957748231,0
+ABXB.US,D,20220506,000000,18.0819,18.0819,18.0292,18.0292,3103.565763705745,0
+ABXB.US,D,20220509,000000,18.0332,18.0858,18.0292,18.0778,2619.2513610892006,0
+ABXB.US,D,20220510,000000,18.118,18.1224,18.1142,18.1142,2015.0938537436834,0
+ABXB.US,D,20220511,000000,18.09,18.1347,18.0819,18.1347,4824.611587289264,0
+ABXB.US,D,20220512,000000,18.1708,18.175,18.1628,18.1708,5836.48274989882,0
+ABXB.US,D,20220513,000000,18.1304,18.1304,18.1142,18.1225,926.6219437815552,0
+ABXB.US,D,20220516,000000,18.1628,18.1708,18.1628,18.1636,7579.767500133182,0
+ABXB.US,D,20220517,000000,18.09,18.0968,18.0696,18.0696,1177.4276165650983,0
+ABXB.US,D,20220518,000000,17.8714,18.1061,17.8714,18.1061,6094.7013982325025,0
+ABXB.US,D,20220519,000000,18.1717,18.1732,18.1546,18.1732,2797.1627742952733,0
+ABXB.US,D,20220520,000000,18.195,18.2194,18.1879,18.2154,1434.4107689737843,0
+ABXB.US,D,20220523,000000,18.1708,18.1708,18.1546,18.1588,1666.6840028817437,0
+ABXB.US,D,20220524,000000,18.2681,18.2719,18.2599,18.2719,2509.29222376043,0
+ABXB.US,D,20220525,000000,18.3325,18.3448,18.297,18.3448,3302.480607637441,0
+ABXB.US,D,20220526,000000,18.3408,18.3853,18.3408,18.3853,5535.02174418856,0
+ABXB.US,D,20220527,000000,18.3814,18.4243,18.3732,18.4243,5387.997729108533,0
+ABXB.US,D,20220531,000000,18.3003,18.3165,18.2922,18.2922,13568.21624881146,0
+ABXB.US,D,20220601,000000,18.2882,18.2882,18.246,18.246,1141.5982347388397,0
+ABXB.US,D,20220602,000000,18.2696,18.3009,18.2599,18.3009,2684.732645116508,0
+ABXB.US,D,20220603,000000,18.1789,18.1862,18.1619,18.1619,1016.6564867726096,0
+ABXB.US,D,20220606,000000,18.099,18.099,18.068,18.068,828.7960489994125,0
+ABXB.US,D,20220607,000000,18.048,18.1011,18.0316,18.1011,5233.0796456822545,0
+ABXB.US,D,20220608,000000,18.048,18.048,17.9341,17.9341,3334.8297319739554,0
+ABXB.US,D,20220609,000000,17.9013,17.9013,17.7873,17.7873,3352.0195759532003,0
+ABXB.US,D,20220610,000000,17.4858,17.4858,17.4858,17.4858,450.61948145598024,0
+ABXB.US,D,20220613,000000,17.266,17.27,17.1905,17.1905,1402.2001303071677,0
+ABXB.US,D,20220614,000000,17.1846,17.2438,17.1113,17.1403,8768.048275414496,0
+ABXB.US,D,20220615,000000,17.2335,17.3515,17.2335,17.3393,4938.396606038008,0
+ABXB.US,D,20220616,000000,17.2008,17.3393,17.2008,17.3312,3219.4122081132955,0
+ABXB.US,D,20220617,000000,17.3232,17.3882,17.3232,17.3557,2077.515429491884,0
+ABXB.US,D,20220621,000000,17.3557,17.3557,17.3067,17.3067,1203.2890785472543,0
+ABXB.US,D,20220622,000000,17.4451,17.5022,17.3963,17.3963,1386.2381323264083,0
+ABXB.US,D,20220623,000000,17.543,17.543,17.5139,17.5139,1831.94622978829,0
+ABXB.US,D,20220624,000000,17.551,17.551,17.494,17.5064,24019.123423001736,0
+ABXB.US,D,20220627,000000,17.4289,17.4451,17.4289,17.4451,532.8851633566586,0
+ABXB.US,D,20220628,000000,17.4085,17.4125,17.4085,17.4125,252.93627569463055,0
+ABXB.US,D,20220629,000000,17.4696,17.4737,17.4534,17.4737,2043.1357415333941,0
+ABXB.US,D,20220630,000000,17.5307,17.5548,17.5185,17.5548,1163.9980065947102,0
+ABXB.US,D,20220701,000000,17.6854,17.6936,17.6733,17.6936,4173.448548961498,0
+ABXB.US,D,20220705,000000,17.6936,17.7219,17.6936,17.7219,586.9103872914316,0
+ABXB.US,D,20220706,000000,17.6447,17.6447,17.6101,17.6101,3311.5006580020595,0
+ABXB.US,D,20220707,000000,17.6081,17.6081,17.5674,17.6081,1671.0984039825462,0
+ABXB.US,D,20220708,000000,17.543,17.551,17.5307,17.5347,1981.74344160744,0
+ABXB.US,D,20220711,000000,17.6162,17.6324,17.5835,17.5835,6071.698462669797,0
+ABXB.US,D,20220712,000000,17.6162,17.6488,17.6162,17.6366,680.2266831787706,0
+ABXB.US,D,20220713,000000,17.6325,17.657,17.6162,17.657,1847.9082277690493,0
+ABXB.US,D,20220714,000000,17.5266,17.6162,17.5266,17.6162,4469.35943460423,0
+ABXB.US,D,20220715,000000,17.6325,17.6724,17.6325,17.657,1063.314634716279,0
+ABXB.US,D,20220718,000000,17.6081,17.6162,17.5835,17.604,1894.5663757127297,0
+ABXB.US,D,20220719,000000,17.6081,17.6488,17.6,17.6243,829254.0355568619,0
+ABXB.US,D,20220720,000000,17.6733,17.6733,17.6215,17.6215,1246.2636884953665,0
+ABXB.US,D,20220721,000000,17.5918,17.8036,17.5918,17.8036,12908.344982415992,0
+ABXB.US,D,20220722,000000,17.7791,17.8523,17.6896,17.725,28514.267623575393,0
+ABXB.US,D,20220725,000000,17.7342,17.7588,17.6976,17.7219,2405.350311096023,0
+ABXB.US,D,20220726,000000,17.6892,17.6892,17.6226,17.6226,1249.9472264909348,0
+ABXB.US,D,20220727,000000,17.7219,17.7966,17.7219,17.7966,701.1000651535727,0
+ABXB.US,D,20220728,000000,17.8035,17.9919,17.8035,17.9919,1732.490703908389,0
+ABXB.US,D,20220729,000000,17.9829,18.0235,17.9828,18.023,2968.9316244156475,0
+ABXB.US,D,20220801,000000,18.0559,18.0675,17.9828,18.0419,1601.1111820669698,0
+ABXB.US,D,20220802,000000,17.992,17.992,17.9718,17.9718,2043.1357415333941,0
+ABXB.US,D,20220803,000000,17.9828,18.1209,17.9828,18.1209,6615.634240013094,0
+ABXB.US,D,20220804,000000,18.1521,18.1521,18.1521,18.1521,146.1136738236039,0
+ABXB.US,D,20220805,000000,18.0641,18.0965,18.0398,18.0965,994.5552587992884,0
+ABXB.US,D,20220808,000000,18.1701,18.1701,18.1071,18.1071,2141.3634214148096,0
+ABXB.US,D,20220809,000000,18.0154,18.0398,17.9982,17.9982,1412.0228982952758,0
+ABXB.US,D,20220810,000000,18.2026,18.2365,18.2026,18.2365,915.9731148941672,0
+ABXB.US,D,20220811,000000,18.2651,18.2651,18.1212,18.1293,5498.294381362064,0
+ABXB.US,D,20220812,000000,18.1212,18.2994,18.1212,18.2994,3451.4751018331017,0
+ABXB.US,D,20220815,000000,18.25,18.3158,18.25,18.2681,3273.4374320480015,0
+ABXB.US,D,20220816,000000,18.2172,18.2433,18.1937,18.1937,491.13839940705435,0
+ABXB.US,D,20220817,000000,18.0886,18.1047,18.0316,18.0414,8103.783590216486,0
+ABXB.US,D,20220818,000000,18.0723,18.0968,18.0716,18.0716,4067.8537930889465,0
+ABXB.US,D,20220819,000000,17.9176,17.9501,17.8768,17.9005,2591.9829028707454,0
+ABXB.US,D,20220822,000000,17.7628,17.7628,17.6976,17.7182,3577.943239680467,0
+ABXB.US,D,20220823,000000,17.7791,17.7791,17.7546,17.7546,5012.067365949041,0
+ABXB.US,D,20220824,000000,17.7384,17.7791,17.7384,17.7791,2983.6657763979206,0
+ABXB.US,D,20220825,000000,17.8566,17.9349,17.8566,17.9349,775.9986710631476,0
+ABXB.US,D,20220826,000000,17.8688,17.8768,17.8604,17.8604,1631.8073320300023,0
+ABXB.US,D,20220829,000000,17.7873,17.7953,17.7873,17.7873,627.4293052425168,0
+ABXB.US,D,20220830,000000,17.7384,17.7628,17.7384,17.7628,370.80949155232895,0
+ABXB.US,D,20220831,000000,17.7628,17.7751,17.7031,17.7031,5077.143203870452,0
+ABXB.US,D,20220901,000000,17.6162,17.6608,17.6162,17.6608,3135.9186802140425,0
+ABXB.US,D,20220902,000000,17.7228,17.7424,17.7141,17.7141,1230.3016905147185,0
+ABXB.US,D,20220906,000000,17.5993,17.6035,17.591,17.6035,8043.081706557759,0
+ABXB.US,D,20220907,000000,17.6074,17.7128,17.6074,17.7059,2777.809350194492,0
+ABXB.US,D,20220908,000000,17.6975,17.722,17.673,17.6851,5016.404061484225,0
+ABXB.US,D,20220909,000000,17.7141,17.7209,17.6812,17.6856,6920.734494357941,0
+ABXB.US,D,20220912,000000,17.722,17.722,17.6567,17.6894,3213.328866232899,0
+ABXB.US,D,20220913,000000,17.5418,17.5582,17.5254,17.5377,3701.3059150153613,0
+ABXB.US,D,20220914,000000,17.5295,17.5418,17.5254,17.5418,1420.0132119570846,0
+ABXB.US,D,20220915,000000,17.4106,17.509,17.4106,17.4879,12527.59078486911,0
+ABXB.US,D,20220916,000000,17.4763,17.5007,17.4681,17.4925,290495.177025477,0
+ABXB.US,D,20220919,000000,17.4763,17.4763,17.4352,17.4744,2143.4391867771355,0
+ABXB.US,D,20220920,000000,17.3861,17.4148,17.3779,17.3902,2908.3432107437493,0
+ABXB.US,D,20220921,000000,17.4024,17.4106,17.2386,17.3779,15623.805159394316,0
+ABXB.US,D,20220922,000000,17.2467,17.2753,17.2467,17.2753,1001.5728926261055,0
+ABXB.US,D,20220923,000000,17.2137,17.2207,17.1811,17.2015,8765.287738755831,0
+ABXB.US,D,20220926,000000,17.1402,17.1402,16.9925,17.0377,3175.5106449521677,0
+ABXB.US,D,20220927,000000,17.017,17.0746,16.9352,16.9761,12283.602260477435,0
+ABXB.US,D,20220928,000000,17.0922,17.2058,17.0922,17.2058,6881.696330455339,0
+ABXB.US,D,20220929,000000,17.0828,17.1539,17.0828,17.1539,7112.265486005118,0
+ABXB.US,D,20220930,000000,17.2081,17.2081,17.0991,17.0991,858.8396058572199,0
+ABXB.US,D,20221003,000000,17.2303,17.3124,17.2303,17.2437,4027.030595077737,0
+ABXB.US,D,20221004,000000,17.3493,17.3639,17.3124,17.3204,9546.051016807858,0
+ABXB.US,D,20221005,000000,17.2099,17.2343,17.2058,17.2343,2538.700596291072,0
+ABXB.US,D,20221006,000000,17.1811,17.1892,17.1402,17.1892,8823.844984609788,0
+ABXB.US,D,20221007,000000,17.1041,17.1155,17.0951,17.0951,1648.142482262901,0
+ABXB.US,D,20221010,000000,16.9843,17.0088,16.9434,17.0088,8023.562624606515,0
+ABXB.US,D,20221011,000000,17.0254,17.0991,17.0254,17.0423,6697.4849945399355,0
+ABXB.US,D,20221012,000000,17.0183,17.0622,17.0183,17.0622,3856.2386280037863,0
+ABXB.US,D,20221013,000000,16.9025,17.0132,16.9025,17.0049,12092.071268831036,0
+ABXB.US,D,20221014,000000,16.9761,16.9839,16.9517,16.9721,6831.678682955135,0
+ABXB.US,D,20221017,000000,17.0417,17.0569,17.009,17.009,5364.087708741808,0
+ABXB.US,D,20221018,000000,17.0509,17.0583,17.0377,17.05,5490.961741425234,0
+ABXB.US,D,20221019,000000,16.9843,16.9843,16.9352,16.9394,2814.4076288531323,0
+ABXB.US,D,20221020,000000,16.9271,16.9277,16.8451,16.8451,3281.6456530623686,0
+ABXB.US,D,20221021,000000,16.8615,16.9271,16.8615,16.9189,9575.329639734837,0
+ABXB.US,D,20221024,000000,16.8868,16.9558,16.8859,16.9228,5462.903061120236,0
+ABXB.US,D,20221025,000000,17.017,17.0426,17.017,17.0377,2777.809350194492,0
+ABXB.US,D,20221026,000000,17.0909,17.1155,17.0664,17.087,5519.020421730233,0
+ABXB.US,D,20221027,000000,17.1075,17.1862,17.1075,17.1862,2056.823260618291,0
+ABXB.US,D,20221028,000000,17.1402,17.1545,17.132,17.1545,1842.1133591540388,0
+ABXB.US,D,20221031,000000,16.9604,16.9721,16.9086,16.9086,4669.940356848624,0
+ABXB.US,D,20221101,000000,17.0254,17.0254,16.9274,16.9968,1833.5737608002855,0
+ABXB.US,D,20221102,000000,16.9603,16.9843,16.8552,16.8552,5660.533765877093,0
+ABXB.US,D,20221103,000000,16.6894,16.7877,16.6648,16.7627,11491.859498828358,0
+ABXB.US,D,20221104,000000,16.9029,16.9029,16.7713,16.8615,7779.574100215172,0
+ABXB.US,D,20221107,000000,16.8369,16.8615,16.8205,16.8533,7374.553149725724,0
+ABXB.US,D,20221108,000000,16.9025,16.9106,16.8609,16.8609,1628.623400311656,0
+ABXB.US,D,20221109,000000,16.7786,16.7877,16.6484,16.669,6605.989297893279,0
+ABXB.US,D,20221110,000000,17.086,17.1353,17.0458,17.1353,1163.8252613462696,0
+ABXB.US,D,20221111,000000,17.173,17.2015,17.1402,17.2015,15532.309462747437,0
+ABXB.US,D,20221114,000000,17.132,17.132,17.0717,17.0717,5858.164470634061,0
+ABXB.US,D,20221115,000000,17.2138,17.2244,17.1402,17.2244,3180.390415439979,0
+ABXB.US,D,20221116,000000,17.1901,17.2138,17.1811,17.1901,44643.8002504906,0
+ABXB.US,D,20221117,000000,17.0991,17.1402,17.0827,17.1402,16214.257388420481,0
+ABXB.US,D,20221118,000000,17.1811,17.1811,17.132,17.1811,8093.099354057965,0
+ABXB.US,D,20221121,000000,17.1361,17.1811,17.1238,17.1581,4001.4118000165886,0
+ABXB.US,D,20221122,000000,17.1811,17.2714,17.1811,17.2694,4158.784398248975,0
+ABXB.US,D,20221123,000000,17.3287,17.3614,17.3,17.3614,484.3172209166425,0
+ABXB.US,D,20221125,000000,17.3287,17.337,17.3115,17.3115,533.1149257948998,0
+ABXB.US,D,20221128,000000,17.2672,17.2672,17.1606,17.173,6433.977388197461,0
+ABXB.US,D,20221129,000000,17.1484,17.2467,17.1484,17.2467,2130.0198179356826,0
+ABXB.US,D,20221130,000000,17.2386,17.4681,17.2064,17.4681,6159.490298257269,0
+ABXB.US,D,20221201,000000,17.4844,17.5007,17.4199,17.5007,18053.930862331228,0
+ABXB.US,D,20221202,000000,17.4024,17.5125,17.4024,17.5125,2443.5450717784743,0
+ABXB.US,D,20221205,000000,17.3931,17.4263,17.3267,17.3848,7252.851470799257,0
+ABXB.US,D,20221206,000000,17.3517,17.3517,17.302,17.3064,1118.7010504876905,0
+ABXB.US,D,20221207,000000,17.3517,17.4179,17.3434,17.4097,14313.822178893828,0
+ABXB.US,D,20221208,000000,17.3931,17.4346,17.3765,17.3938,5696.083018664331,0
+ABXB.US,D,20221209,000000,17.4263,17.4511,17.403,17.4263,8667.217847467658,0
+ABXB.US,D,20221212,000000,17.4263,17.4761,17.4263,17.4562,4766.849136382253,0
+ABXB.US,D,20221213,000000,17.6086,17.6501,17.5505,17.6501,21840.61662537836,0
+ABXB.US,D,20221214,000000,17.6168,17.6252,17.5257,17.5423,3700.0403676323526,0
+ABXB.US,D,20221215,000000,17.4594,17.4924,17.4428,17.4861,5160.265039789918,0
+ABXB.US,D,20221216,000000,17.3939,17.3939,17.3931,17.3931,1416.779971167808,0
+ABXB.US,D,20221219,000000,17.3392,17.3392,17.2937,17.3186,5236.293266522103,0
+ABXB.US,D,20221220,000000,17.3102,17.3177,17.2771,17.2771,3163.0155915083487,0
+ABXB.US,D,20221221,000000,17.4345,17.4591,17.4013,17.4147,14603.453518825912,0
+ABXB.US,D,20221222,000000,17.3683,17.3683,17.2607,17.3167,2630.818004383046,0
+ABXB.US,D,20221223,000000,17.3267,17.379,17.3267,17.379,2493.2431179153336,0
+ABXB.US,D,20221227,000000,17.302,17.302,17.1986,17.1986,1589.3519778773557,0
+ABXB.US,D,20221228,000000,17.0865,17.0865,16.9083,16.9083,644.4297313488826,0
+ABXB.US,D,20221229,000000,16.9955,16.9955,16.9788,16.9907,1335.9245554366983,0
+ABXB.US,D,20221230,000000,16.9541,16.9872,16.9291,16.958,15204.438549184737,0
+ABXB.US,D,20230103,000000,17.0244,17.0244,16.9955,17.0036,20837.76811086339,0
+ABXB.US,D,20230104,000000,17.0873,17.1114,17.0782,17.103,5207.330132528895,0
+ABXB.US,D,20230105,000000,17.0452,17.0782,17.0452,17.0782,775.9706315680461,0
+ABXB.US,D,20230106,000000,17.1861,17.2647,17.186,17.2647,5734.700530655275,0
+ABXB.US,D,20230109,000000,17.2696,17.3219,17.2688,17.3005,2321.877908455489,0
+ABXB.US,D,20230110,000000,17.2703,17.2772,17.2523,17.2771,8089.161964853193,0
+ABXB.US,D,20230111,000000,17.3437,17.3754,17.3437,17.3754,611.8462056065314,0
+ABXB.US,D,20230112,000000,17.4013,17.4801,17.3931,17.4801,3867.785185343088,0
+ABXB.US,D,20230113,000000,17.4428,17.505,17.4428,17.4677,3947.433803824383,0
+ABXB.US,D,20230117,000000,17.4263,17.4511,17.4179,17.4179,3200.4263062494792,0
+ABXB.US,D,20230118,000000,17.5008,17.5257,17.4428,17.4428,7973.309428880359,0
+ABXB.US,D,20230119,000000,17.3717,17.3717,17.3267,17.3565,1332.3041636875892,0
+ABXB.US,D,20230120,000000,17.3434,17.3773,17.2999,17.3773,2612.7160456373877,0
+ABXB.US,D,20230123,000000,17.3186,17.4346,17.3186,17.3725,3823.1336871035164,0
+ABXB.US,D,20230124,000000,17.3352,17.3829,17.3268,17.3829,1465.051861156489,0
+ABXB.US,D,20230125,000000,17.3352,17.3865,17.3352,17.3865,2747.877337605694,0
+ABXB.US,D,20230126,000000,17.3931,17.4263,17.3807,17.423,2665.8151246248813,0
+ABXB.US,D,20230127,000000,17.384,17.4013,17.36,17.389,6994.596859359787,0
+ABXB.US,D,20230130,000000,17.3434,17.3434,17.3065,17.3065,19743.203005369873,0
+ABXB.US,D,20230131,000000,17.3434,17.4298,17.3434,17.4298,2254.297262471336,0
+ABXB.US,D,20230201,000000,17.4428,17.6086,17.4179,17.6086,6184.835904799765,0
+ABXB.US,D,20230202,000000,17.6998,17.7091,17.6666,17.6828,4243.099130004984,0
+ABXB.US,D,20230203,000000,17.5836,17.6003,17.5092,17.5092,1507.289764896543,0
+ABXB.US,D,20230206,000000,17.4378,17.4378,17.4097,17.4293,2140.8583209980197,0
+ABXB.US,D,20230207,000000,17.4346,17.5008,17.4346,17.5008,1179.0409129735137,0
+ABXB.US,D,20230208,000000,17.4511,17.452,17.4246,17.4246,2361.702217696248,0
+ABXB.US,D,20230209,000000,17.4677,17.4677,17.3236,17.3236,3304.21086972517,0
+ABXB.US,D,20230210,000000,17.1943,17.2067,17.186,17.1995,2366.5294066950605,0
+ABXB.US,D,20230213,000000,17.2273,17.2689,17.2112,17.2441,5623.675183681254,0
+ABXB.US,D,20230214,000000,17.186,17.2531,17.186,17.248,1729.3404588444744,0
+ABXB.US,D,20230215,000000,17.186,17.2232,17.186,17.2232,827.8629133058695,0
+ABXB.US,D,20230216,000000,17.0203,17.1943,17.0203,17.1654,4291.371019993664,0
+ABXB.US,D,20230217,000000,17.1212,17.2067,17.1212,17.2067,3183.531144753524,0
+ABXB.US,D,20230221,000000,17.0948,17.103,17.0575,17.0575,1603.8335448739044,0
+ABXB.US,D,20230222,000000,17.1031,17.1197,17.0948,17.103,2634.4383961322665,0
+ABXB.US,D,20230223,000000,17.1279,17.1695,17.1114,17.1695,3218.5282649952483,0
+ABXB.US,D,20230224,000000,17.0616,17.0782,17.0533,17.0754,2210.852561481579,0
+ABXB.US,D,20230227,000000,17.1114,17.1197,17.0948,17.1155,5307.494304255478,0
+ABXB.US,D,20230228,000000,17.0782,17.1205,17.0782,17.1205,6488.948811728397,0
+ABXB.US,D,20230301,000000,17.0452,17.0529,17.0286,17.0409,994.4009337668238,0
+ABXB.US,D,20230302,000000,16.9788,17.0119,16.9788,17.009,4589.449940673781,0
+ABXB.US,D,20230303,000000,17.0514,17.1097,17.0514,17.1057,2179.422120111158,0
+ABXB.US,D,20230306,000000,17.1258,17.1258,17.0889,17.0889,1467.7251770952591,0
+ABXB.US,D,20230307,000000,17.0848,17.1015,17.056,17.056,3541.7107130558807,0
+ABXB.US,D,20230308,000000,17.0848,17.0848,17.0179,17.0305,3032.4999373289133,0
+ABXB.US,D,20230309,000000,17.0596,17.0932,17.0596,17.0879,1818.7810765963104,0
+ABXB.US,D,20230310,000000,17.26,17.2684,17.2434,17.2651,9663.023308794163,0
+ABXB.US,D,20230313,000000,17.4479,17.4479,17.4145,17.4145,1769.6572135262295,0
+ABXB.US,D,20230314,000000,17.3684,17.3684,17.3365,17.3365,3306.874684720595,0
+ABXB.US,D,20230315,000000,17.5397,17.5397,17.491,17.491,1455.7437470781526,0
+ABXB.US,D,20230316,000000,17.3852,17.407,17.3601,17.407,1250.8612937855771,0
+ABXB.US,D,20230317,000000,17.5188,17.5437,17.4937,17.533,1536.01932819271,0
+ABXB.US,D,20230320,000000,17.4861,17.5188,17.4353,17.4436,9105.88681299877,0
+ABXB.US,D,20230321,000000,17.4018,17.4261,17.3684,17.3956,1889.4715136972939,0
+ABXB.US,D,20230322,000000,17.3936,17.5459,17.3936,17.5459,5487.494947833518,0
+ABXB.US,D,20230323,000000,17.5188,17.5973,17.5188,17.5962,6827.018823745683,0
+ABXB.US,D,20230324,000000,17.6105,17.629,17.5898,17.5898,4195.896791989669,0
+ABXB.US,D,20230327,000000,17.4946,17.4946,17.4604,17.4604,1527.6323271806798,0
+ABXB.US,D,20230328,000000,17.4185,17.4394,17.4112,17.4394,3516.5497100199013,0
+ABXB.US,D,20230329,000000,17.4436,17.4574,17.4436,17.4574,735.6598030501676,0
+ABXB.US,D,20230330,000000,17.452,17.4973,17.452,17.4972,3572.8624311003573,0
+ABXB.US,D,20230331,000000,17.4937,17.5933,17.4937,17.5933,5984.724293543269,0
+ABXB.US,D,20230403,000000,17.5531,17.6023,17.5437,17.5887,3257.7508216505144,0
+ABXB.US,D,20230404,000000,17.5455,17.5455,17.5104,17.523,4163.5469309435375,0
+ABXB.US,D,20230405,000000,17.4854,17.4854,17.4258,17.4258,1411.4124560148032,0
+ABXB.US,D,20230406,000000,17.4519,17.5223,17.4519,17.5059,2391.4934314138864,0
+ABXB.US,D,20230410,000000,17.4269,17.4937,17.4269,17.4915,6189.606746835733,0
+ABXB.US,D,20230411,000000,17.4937,17.5355,17.4937,17.5334,2511.3077315849505,0
+ABXB.US,D,20230412,000000,17.5104,17.5439,17.5104,17.5231,4020.9679137400267,0
+ABXB.US,D,20230413,000000,17.5104,17.6523,17.5104,17.6273,11212.222210006079,0
+ABXB.US,D,20230414,000000,17.6273,17.6273,17.5772,17.5772,3014.527792303309,0
+ABXB.US,D,20230417,000000,17.5772,17.5772,17.5104,17.5525,2945.0354982040917,0
+ABXB.US,D,20230418,000000,17.6023,17.6023,17.5443,17.573,2610.7536007268786,0
+ABXB.US,D,20230419,000000,17.5188,17.5355,17.5104,17.5194,3236.1842476197226,0
+ABXB.US,D,20230420,000000,17.4771,17.5182,17.4687,17.501,2419.050720453287,0
+ABXB.US,D,20230421,000000,17.5104,17.5604,17.5104,17.5359,1936.1990907639536,0
+ABXB.US,D,20230424,000000,17.5355,17.5903,17.5355,17.5903,1332.3350179019008,0
+ABXB.US,D,20230425,000000,17.5772,17.6103,17.5528,17.5528,8714.094051439557,0
+ABXB.US,D,20230426,000000,17.4801,17.4801,17.4801,17.4801,74.28486610604315,0
+ABXB.US,D,20230427,000000,17.5104,17.5772,17.5104,17.5452,1967.35080880843,0
+ABXB.US,D,20230428,000000,17.6105,17.6189,17.5855,17.6101,1561.1803312285779,0
+ABXB.US,D,20230501,000000,17.5355,17.5522,17.5077,17.5077,12181.519898388933,0
+ABXB.US,D,20230502,000000,17.4854,17.5355,17.4687,17.5229,1026.808552465787,0
+ABXB.US,D,20230503,000000,17.5437,17.5688,17.5039,17.5039,1049.5732694982892,0
+ABXB.US,D,20230504,000000,17.4269,17.4424,17.4185,17.4424,872.2481052451475,0
+ABXB.US,D,20230505,000000,17.5033,17.5292,17.4771,17.5292,383.4057605473166,0
+ABXB.US,D,20230508,000000,17.4528,17.4937,17.4528,17.4937,703.3099420039914,0
+ABXB.US,D,20230509,000000,17.4604,17.4771,17.4436,17.452,7555.489768785643,0
+ABXB.US,D,20230510,000000,17.5104,17.5437,17.5104,17.5437,1635.4651973346379,0
+ABXB.US,D,20230511,000000,17.5605,17.5772,17.5522,17.5688,35384.757269512455,0
+ABXB.US,D,20230512,000000,17.5605,17.573,17.4917,17.4917,4399.581102280478,0
+ABXB.US,D,20230515,000000,17.4771,17.5022,17.4771,17.5022,2627.527602750827,0
+ABXB.US,D,20230516,000000,17.4427,17.4427,17.4103,17.4185,3997.0050537058137,0
+ABXB.US,D,20230517,000000,17.4018,17.4269,17.3769,17.3936,7035.495706043336,0
+ABXB.US,D,20230518,000000,17.3311,17.3311,17.3311,17.3311,67.0960080957804,0
+ABXB.US,D,20230519,000000,17.2767,17.3185,17.2767,17.2976,1055.5639845068315,0
+ABXB.US,D,20230522,000000,17.3184,17.3184,17.2851,17.3019,807.548383152784,0
+ABXB.US,D,20230523,000000,17.2776,17.2934,17.2684,17.2934,1694.1742044185146,0
+ABXB.US,D,20230524,000000,17.2684,17.2684,17.2392,17.2474,3261.3452506555905,0
+ABXB.US,D,20230525,000000,17.1724,17.1724,17.1724,17.1724,87.46443912485688,0
+ABXB.US,D,20230526,000000,17.1431,17.189,17.1266,17.189,3689.0823022662344,0
+ABXB.US,D,20230530,000000,17.2392,17.2841,17.2392,17.2841,2559.233451653376,0
+ABXB.US,D,20230531,000000,17.3185,17.3311,17.3185,17.3286,885.4276782639646,0
+ABXB.US,D,20230601,000000,17.3435,17.3769,17.3435,17.3728,9829.565186031887,0
+ABXB.US,D,20230602,000000,17.2684,17.3018,17.2684,17.3018,880.6351062571221,0
+ABXB.US,D,20230605,000000,17.3003,17.3047,17.292,17.3047,3411.666522451247,0
+ABXB.US,D,20230606,000000,17.292,17.3216,17.2878,17.3216,942.2923497124044,0
+ABXB.US,D,20230607,000000,17.3722,17.3722,17.2328,17.2456,5529.456740586258,0
+ABXB.US,D,20230608,000000,17.3173,17.3427,17.3173,17.3342,61927.31116897588,0
+ABXB.US,D,20230609,000000,17.3639,17.3807,17.3532,17.3532,3773.9045362854044,0
+ABXB.US,D,20230612,000000,17.3342,17.3428,17.3342,17.3428,736.3138712576829,0
+ABXB.US,D,20230613,000000,17.3765,17.3765,17.3352,17.3554,2413.7363078688622,0
+ABXB.US,D,20230614,000000,17.3933,17.4103,17.3427,17.3595,3203.320475278665,0
+ABXB.US,D,20230615,000000,17.4271,17.4399,17.4103,17.4399,4523.2400354913625,0
+ABXB.US,D,20230616,000000,17.4103,17.4186,17.406,17.406,2092.930746597368,0
+ABXB.US,D,20230620,000000,17.3849,17.401,17.3765,17.3807,3937.2667778184214,0
+ABXB.US,D,20230621,000000,17.3097,17.3342,17.3003,17.3342,1197.9897712424556,0
+ABXB.US,D,20230622,000000,17.3088,17.3173,17.2666,17.2878,37224.09916671669,0
+ABXB.US,D,20230623,000000,17.2287,17.2498,17.216,17.2372,2158.0388863388557,0
+ABXB.US,D,20230626,000000,17.2749,17.2788,17.2253,17.2788,1620.6007873822693,0
+ABXB.US,D,20230627,000000,17.3131,17.3131,17.3131,17.3131,454.5731938311145,0
+ABXB.US,D,20230628,000000,17.3342,17.4017,17.3257,17.3977,25271.428494547854,0
+ABXB.US,D,20230629,000000,17.3257,17.3675,17.3257,17.3595,2258.6605568483565,0
+ABXB.US,D,20230630,000000,17.4313,17.469,17.4186,17.465,5635.997332890409,0
+ABXB.US,D,20230703,000000,17.4017,17.4017,17.3765,17.3846,7535.971228981397,0
+ABXB.US,D,20230705,000000,17.3849,17.3849,17.368,17.3849,1593.3737471267666,0
+ABXB.US,D,20230706,000000,17.2328,17.275,17.2328,17.2666,1274.9357545732437,0
+ABXB.US,D,20230707,000000,17.3586,17.3595,17.2912,17.2912,733.9463025398117,0
+ABXB.US,D,20230710,000000,17.3173,17.3554,17.3173,17.3554,1298.611441751845,0
+ABXB.US,D,20230711,000000,17.368,17.4271,17.368,17.4271,484.1678028044886,0
+ABXB.US,D,20230712,000000,17.5497,17.5748,17.5497,17.5748,1019.2383330431925,0
+ABXB.US,D,20230713,000000,17.6636,17.6679,17.6058,17.6679,2377.0389927418078,0
+ABXB.US,D,20230714,000000,17.5708,17.5708,17.5286,17.5411,2413.7363078688622,0
+ABXB.US,D,20230717,000000,17.5539,17.5886,17.5539,17.5792,8428.54463561856,0
+ABXB.US,D,20230718,000000,17.6216,17.6335,17.613,17.6172,4217.82367088607,0
+ABXB.US,D,20230719,000000,17.6312,17.6468,17.6299,17.6299,3830.72618551427,0
+ABXB.US,D,20230720,000000,17.5454,17.5497,17.5286,17.5497,2322.5849122308023,0
+ABXB.US,D,20230721,000000,17.5581,17.6121,17.5581,17.5853,5810.013633653906,0
+ABXB.US,D,20230724,000000,17.613,17.613,17.5454,17.5454,907.9626033032879,0
+ABXB.US,D,20230725,000000,17.5504,17.554,17.537,17.5454,1756.7359886597833,0
+ABXB.US,D,20230726,000000,17.5708,17.6175,17.5624,17.6175,1048.8329420165776,0
+ABXB.US,D,20230727,000000,17.5962,17.5962,17.4825,17.4921,7012.738542332083,0
+ABXB.US,D,20230728,000000,17.5708,17.5962,17.5708,17.5834,21937.89173978677,0
+ABXB.US,D,20230731,000000,17.6299,17.6468,17.6299,17.6425,3011.5474091311044,0
+ABXB.US,D,20230801,000000,17.5791,17.5791,17.5448,17.5448,1575.6169817427042,0
+ABXB.US,D,20230802,000000,17.4524,17.4989,17.4524,17.4989,1260.7303422659718,0
+ABXB.US,D,20230803,000000,17.4364,17.4524,17.4356,17.4435,11094.427011940528,0
+ABXB.US,D,20230804,000000,17.5539,17.5539,17.5217,17.5281,4140.877687555283,0
+ABXB.US,D,20230807,000000,17.5251,17.5581,17.5251,17.5581,1051.200510734449,0
+ABXB.US,D,20230808,000000,17.537,17.5962,17.537,17.5918,3382.071913477773,0
+ABXB.US,D,20230809,000000,17.5637,17.6052,17.5637,17.5918,2816.2229899067534,0
+ABXB.US,D,20230810,000000,17.6468,17.6468,17.5708,17.5864,2400.7146799205207,0
+ABXB.US,D,20230811,000000,17.5457,17.5538,17.5371,17.55,2815.0392055478237,0
+ABXB.US,D,20230814,000000,17.537,17.5742,17.5286,17.5539,6559.349132859866,0
+ABXB.US,D,20230815,000000,17.5531,17.5537,17.5158,17.5158,2823.325696060445,0
+ABXB.US,D,20230816,000000,17.5159,17.5202,17.4693,17.4695,4448.661620878434,0
+ABXB.US,D,20230817,000000,17.444,17.444,17.3765,17.3851,1934.3036425000719,0
+ABXB.US,D,20230818,000000,17.4271,17.428,17.4103,17.4145,2828.0608334961657,0
+ABXB.US,D,20230821,000000,17.351,17.351,17.3469,17.3469,687.7787125413388,0
+ABXB.US,D,20230822,000000,17.368,17.368,17.3342,17.3342,7018.657464126733,0
+ABXB.US,D,20230823,000000,17.4103,17.4652,17.4103,17.4652,1054.7518638112501,0
+ABXB.US,D,20230824,000000,17.3933,17.4356,17.3933,17.4147,5215.753885468454,0
+ABXB.US,D,20230825,000000,17.4186,17.4186,17.3977,17.4103,1472.6277425153435,0
+ABXB.US,D,20230828,000000,17.4439,17.444,17.4356,17.444,4397.758893444219,0
+ABXB.US,D,20230829,000000,17.4271,17.5708,17.4271,17.5454,42755.92347602058,0
+ABXB.US,D,20230830,000000,17.5759,17.5792,17.5539,17.558,13570.903890832573,0
+ABXB.US,D,20230831,000000,17.5202,17.555,17.5202,17.555,3161.8880227158907,0
+ABXB.US,D,20230901,000000,17.5962,17.5962,17.5404,17.5508,1277.3033232911037,0
+ABXB.US,D,20230905,000000,17.5202,17.5202,17.4716,17.4778,2259.844341207286,0
+ABXB.US,D,20230906,000000,17.4229,17.4486,17.4229,17.4486,1546.4970273357515,0
+ABXB.US,D,20230907,000000,17.3972,17.5,17.3972,17.4829,3734.452097684084,0
+ABXB.US,D,20230908,000000,17.5343,17.5428,17.4657,17.4829,10123.374206089187,0
+ABXB.US,D,20230911,000000,17.4829,17.5086,17.4743,17.4915,14550.600990227165,0
+ABXB.US,D,20230912,000000,17.4785,17.5,17.4785,17.487,1233.9320172860055,0
+ABXB.US,D,20230913,000000,17.4915,17.5343,17.4915,17.517,2566.998459401237,0
+ABXB.US,D,20230914,000000,17.5385,17.5385,17.5324,17.5324,491.00697474234204,0
+ABXB.US,D,20230915,000000,17.5008,17.5082,17.4927,17.5036,1831.0711409631851,0
+ABXB.US,D,20230918,000000,17.5,17.517,17.4829,17.4829,4274.443141165506,0
+ABXB.US,D,20230919,000000,17.47,17.47,17.4405,17.4601,1201.2759714599376,0
+ABXB.US,D,20230920,000000,17.5008,17.5008,17.4434,17.4434,938.8613175002046,0
+ABXB.US,D,20230921,000000,17.3628,17.3714,17.3333,17.3333,1279.4172239723184,0
+ABXB.US,D,20230922,000000,17.38,17.3972,17.3456,17.3456,3218.95308857213,0
+ABXB.US,D,20230925,000000,17.2942,17.313,17.2771,17.3028,4071.5091421034094,0
+ABXB.US,D,20230926,000000,17.3028,17.3028,17.27,17.2728,4098.33375117481,0
+ABXB.US,D,20230927,000000,17.2151,17.2213,17.2151,17.2213,1281.7497986742517,0
+ABXB.US,D,20230928,000000,17.1999,17.2765,17.1999,17.2765,839.7268926709895,0
+ABXB.US,D,20230929,000000,17.3285,17.3285,17.2839,17.2839,1705.1121070624467,0
+ABXB.US,D,20231002,000000,17.2093,17.2093,17.1826,17.1913,2816.5839525006695,0
+ABXB.US,D,20231003,000000,17.1227,17.1228,17.0799,17.089,3311.0897892957782,0
+ABXB.US,D,20231004,000000,17.1313,17.1742,17.1313,17.167,3935.0535220443594,0
+ABXB.US,D,20231005,000000,17.158,17.187,17.158,17.187,878.2143752517467,0
+ABXB.US,D,20231006,000000,17.097,17.1539,17.097,17.1398,1973.3581977767908,0
+ABXB.US,D,20231009,000000,17.2513,17.2941,17.2513,17.2941,2296.419793984959,0
+ABXB.US,D,20231010,000000,17.2598,17.277,17.2513,17.2617,1988.5199333389694,0
+ABXB.US,D,20231011,000000,17.2814,17.3028,17.2513,17.2951,2296.419793984959,0
+ABXB.US,D,20231012,000000,17.2093,17.2093,17.1742,17.2084,3161.8050083764833,0
+ABXB.US,D,20231013,000000,17.2598,17.2685,17.2342,17.2445,1128.9661557021122,0
+ABXB.US,D,20231016,000000,17.2084,17.2084,17.1911,17.1911,333.5581823665357,0
+ABXB.US,D,20231017,000000,17.0893,17.1056,17.0841,17.0841,812.9022835995552,0
+ABXB.US,D,20231018,000000,17.0439,17.0491,17.0327,17.0327,1211.772557618249,0
+ABXB.US,D,20231019,000000,16.9984,16.9984,16.9864,16.9941,2989.1944804385207,0
+ABXB.US,D,20231020,000000,17.0456,17.0584,17.0456,17.0584,391.87254991312693,0
+ABXB.US,D,20231023,000000,17.097,17.1142,17.0884,17.1098,4040.0193836282524,0
+ABXB.US,D,20231024,000000,17.1057,17.1399,17.1057,17.1227,1730.7704287830477,0
+ABXB.US,D,20231025,000000,17.0627,17.0628,17.0284,17.0372,3033.5133997739226,0
+ABXB.US,D,20231026,000000,17.0884,17.1484,17.0884,17.1484,2660.3014474757965,0
+ABXB.US,D,20231027,000000,17.1313,17.1442,17.1133,17.1442,2221.7774035253124,0
+ABXB.US,D,20231030,000000,17.1142,17.1142,17.1056,17.1056,1773.9230607674274,0
+ABXB.US,D,20231031,000000,17.1227,17.1442,17.1056,17.1056,5497.8785722932,0
+ABXB.US,D,20231101,000000,17.1744,17.23,17.1699,17.23,6127.673741796336,0
+ABXB.US,D,20231102,000000,17.3116,17.3284,17.3116,17.3284,458.35092891625186,0
+ABXB.US,D,20231103,000000,17.4357,17.4528,17.4357,17.4528,1793.7499457333613,0
+ABXB.US,D,20231106,000000,17.3886,17.3886,17.3593,17.3593,2303.4175180905377,0
+ABXB.US,D,20231107,000000,17.3542,17.3972,17.3371,17.38,5135.163206153274,0
+ABXB.US,D,20231108,000000,17.3756,17.3972,17.3456,17.3885,3460.374570215073,0
+ABXB.US,D,20231109,000000,17.3456,17.3456,17.2598,17.2814,2190.2876450501553,0
+ABXB.US,D,20231110,000000,17.3164,17.3456,17.3164,17.3456,3250.442847047287,0
+ABXB.US,D,20231113,000000,17.3285,17.3371,17.3199,17.3329,6183.655534641072,0
+ABXB.US,D,20231114,000000,17.5086,17.5257,17.5086,17.5126,7674.170769132088,0
+ABXB.US,D,20231115,000000,17.3628,17.4829,17.3628,17.4583,3018.3516642118557,0
+ABXB.US,D,20231116,000000,17.4673,17.4828,17.4494,17.4828,832.7291685654003,0
+ABXB.US,D,20231117,000000,17.4743,17.517,17.4743,17.5146,2025.841128568793,0
+ABXB.US,D,20231120,000000,17.5042,17.5673,17.5,17.5385,3321.586375454201,0
+ABXB.US,D,20231121,000000,17.4657,17.62,17.4572,17.5472,802.4056974411769,0
+ABXB.US,D,20231122,000000,17.5643,17.5943,17.5643,17.5943,1824.0734168574959,0
+ABXB.US,D,20231124,000000,17.5728,17.5728,17.5728,17.5728,220.42830932613114,0
+ABXB.US,D,20231127,000000,17.5814,17.6072,17.5686,17.6072,2636.975700457129,0
+ABXB.US,D,20231128,000000,17.6114,17.6714,17.6114,17.6714,2424.7114025875203,0
+ABXB.US,D,20231129,000000,17.7573,17.7829,17.7531,17.7531,1813.5768306991845,0
+ABXB.US,D,20231130,000000,17.7058,17.7229,17.6543,17.7229,15762.37354784486,0
+ABXB.US,D,20231201,000000,17.7497,17.8601,17.7497,17.8599,3117.486089041082,0
+ABXB.US,D,20231204,000000,17.813,17.8173,17.8002,17.8173,4574.178990355007,0
+ABXB.US,D,20231205,000000,17.8756,17.8756,17.8465,17.8465,742.3863676668793,0
+ABXB.US,D,20231206,000000,17.8424,17.8424,17.8424,17.8424,364.84306715821566,0
+ABXB.US,D,20231207,000000,17.8508,17.9201,17.8422,17.8725,12353.863349977984,0
+ABXB.US,D,20231208,000000,17.8075,17.85,17.8075,17.8336,1137.2481681988259,0
+ABXB.US,D,20231211,000000,17.8075,17.8336,17.7903,17.8162,3934.7632053012826,0
+ABXB.US,D,20231212,000000,17.8638,17.8812,17.8508,17.8681,2879.4892705461807,0
+ABXB.US,D,20231213,000000,17.9374,18.1107,17.9288,18.1107,1190.358234937041,0
+ABXB.US,D,20231214,000000,18.1972,18.1972,18.1713,18.1887,990.6182013346505,0
+ABXB.US,D,20231215,000000,18.2016,18.2016,18.1367,18.1627,2014.718836047744,0
+ABXB.US,D,20231218,000000,18.128,18.1757,18.128,18.1713,2896.807770569463,0
+ABXB.US,D,20231219,000000,18.2363,18.2449,18.2233,18.2449,8562.266411535875,0
+ABXB.US,D,20231220,000000,18.2709,18.3056,18.2233,18.2233,2783.66023708372,0
+ABXB.US,D,20231221,000000,18.2926,18.3177,18.258,18.2926,21183.98922854078,0
+ABXB.US,D,20231222,000000,18.3444,18.3444,18.3013,18.3013,2368.016236523712,0
+ABXB.US,D,20231226,000000,18.3099,18.3358,18.2926,18.3272,1793.0420357490582,0
+ABXB.US,D,20231227,000000,18.3016,18.3445,18.3016,18.3099,2070.1380361223596,0
+ABXB.US,D,20231228,000000,18.2233,18.258,18.2233,18.258,1386.6345685348751,0
+ABXB.US,D,20231229,000000,18.2926,18.2926,18.1972,18.1972,3569.9201381430894,0
+ABXB.US,D,20240102,000000,18.1444,18.1627,18.1107,18.1453,15114.432253696363,0
+ABXB.US,D,20240103,000000,18.008,18.128,18.008,18.0933,2650.885070238182,0
+ABXB.US,D,20240104,000000,18.0932,18.0933,18.0241,18.0327,2749.023237037043,0
+ABXB.US,D,20240105,000000,18.0067,18.0587,18.0067,18.0501,3515.6555047366182,0
+ABXB.US,D,20240108,000000,18.1193,18.1453,18.0847,18.1367,3677.2948382876643,0
+ABXB.US,D,20240109,000000,18.0847,18.1713,18.0847,18.1627,915.5713679002067,0
+ABXB.US,D,20240110,000000,18.1844,18.1972,18.1627,18.1799,1190.358234937041,0
+ABXB.US,D,20240111,000000,18.1972,18.258,18.1972,18.258,2552.7469034393207,0
+ABXB.US,D,20240112,000000,18.2623,18.2709,18.2623,18.2709,771.2505343724321,0
+ABXB.US,D,20240116,000000,18.1887,18.2267,18.1453,18.1453,11636.877449011412,0
+ABXB.US,D,20240117,000000,18.0761,18.102,18.0587,18.102,812.8149344284329,0
+ABXB.US,D,20240118,000000,18.0933,18.1196,18.0933,18.1196,700.8219676108786,0
+ABXB.US,D,20240119,000000,18.0847,18.144,18.0769,18.1436,1693.7493022819408,0
+ABXB.US,D,20240122,000000,18.2016,18.2016,18.1695,18.1695,1604.8476688289043,0
+ABXB.US,D,20240123,000000,18.1367,18.1799,18.1367,18.161,4124.112138889693,0
+ABXB.US,D,20240124,000000,18.1887,18.1887,18.1367,18.1499,908.6439678908715,0
+ABXB.US,D,20240125,000000,18.232,18.2711,18.2147,18.2711,931.7353012553114,0
+ABXB.US,D,20240126,000000,18.2656,18.2656,18.2656,18.2656,122.38406683155728,0
+ABXB.US,D,20240129,000000,18.2536,18.2895,18.2406,18.2895,2030.8827694028819,0
+ABXB.US,D,20240130,000000,18.2449,18.2753,18.232,18.2728,810.5058010919878,0
+ABXB.US,D,20240131,000000,18.2666,18.2666,18.2364,18.2364,6432.090908665876,0
+ABXB.US,D,20240201,000000,18.2883,18.3272,18.2754,18.2977,6599.50307555809,0
+ABXB.US,D,20240202,000000,18.2666,18.2666,18.232,18.2666,3720.0138050119103,0
+ABXB.US,D,20240205,000000,18.1713,18.1887,18.1107,18.165,12425.446483406959,0
+ABXB.US,D,20240206,000000,18.1978,18.2345,18.1978,18.2345,4037.519638773057,0
+ABXB.US,D,20240207,000000,18.2665,18.2665,18.2406,18.25,1123.3933681801996,0
+ABXB.US,D,20240208,000000,18.2329,18.2543,18.2324,18.2543,5568.475040835695,0
+ABXB.US,D,20240209,000000,18.258,18.2968,18.2493,18.2843,2734.013870350161,0
+ABXB.US,D,20240212,000000,18.2839,18.2839,18.232,18.2534,5689.704540999008,0
+ABXB.US,D,20240213,000000,18.1471,18.1471,18.1107,18.1215,506.8547673495452,0
+ABXB.US,D,20240214,000000,18.2146,18.2146,18.1844,18.1844,386.77983385443304,0
+ABXB.US,D,20240215,000000,18.2319,18.2426,18.2319,18.2426,397.170933868436,0
+ABXB.US,D,20240216,000000,18.1972,18.2233,18.1799,18.2059,4217.6320390157525,0
+ABXB.US,D,20240220,000000,18.232,18.232,18.2147,18.2266,1271.1779017126198,0
+ABXB.US,D,20240221,000000,18.2016,18.2016,18.164,18.1926,1631.402702198012,0
+ABXB.US,D,20240222,000000,18.2536,18.2652,18.232,18.2652,1781.4963690668326,0
+ABXB.US,D,20240223,000000,18.2493,18.2839,18.2493,18.2839,382.16156718155395,0
+ABXB.US,D,20240226,000000,18.2665,18.2665,18.2059,18.2349,3006.4916040506614,0
+ABXB.US,D,20240227,000000,18.2406,18.2406,18.2041,18.2392,913.2622345637617,0
+ABXB.US,D,20240228,000000,18.2839,18.2839,18.2455,18.2455,854.3793344844337,0
+ABXB.US,D,20240229,000000,18.2926,18.2926,18.2602,18.2602,471.06320063465716,0
+ABXB.US,D,20240301,000000,18.2753,18.3428,18.2753,18.3314,4570.929439491721,0
+ABXB.US,D,20240304,000000,18.2926,18.3401,18.2926,18.3401,4312.306505809957,0
+ABXB.US,D,20240305,000000,18.318,18.3299,18.318,18.3299,1427.0978808597133,0
+ABXB.US,D,20240306,000000,18.353,18.3618,18.3443,18.3575,2340.0291913536976,0
+ABXB.US,D,20240307,000000,18.4143,18.423,18.353,18.3793,28169.47250177388,0
+ABXB.US,D,20240308,000000,18.4405,18.4565,18.3749,18.3967,3506.6160098947416,0
+ABXB.US,D,20240311,000000,18.353,18.3967,18.353,18.3704,1321.9793820293787,0
+ABXB.US,D,20240312,000000,18.3795,18.3897,18.3795,18.3897,972.346114180663,0
+ABXB.US,D,20240313,000000,18.4405,18.4405,18.4043,18.4043,563.2980426452019,0
+ABXB.US,D,20240314,000000,18.3529,18.3529,18.3216,18.3216,609.0017377888248,0
+ABXB.US,D,20240315,000000,18.2917,18.353,18.2917,18.3197,1669.327465120939,0
+ABXB.US,D,20240318,000000,18.3487,18.3702,18.3443,18.3487,2221.199583980252,0
+ABXB.US,D,20240319,000000,18.3966,18.4234,18.3966,18.4234,2661.0976497376187,0
+ABXB.US,D,20240320,000000,18.3967,18.4831,18.3967,18.4831,898.0776095722675,0
+ABXB.US,D,20240321,000000,18.4318,18.4931,18.4318,18.48,1307.1256811076842,0
+ABXB.US,D,20240322,000000,18.5193,18.5193,18.4624,18.4624,441.04065813599476,0
+ABXB.US,D,20240325,000000,18.4055,18.4493,18.4055,18.4405,2044.097765298722,0
+ABXB.US,D,20240326,000000,18.4318,18.4318,18.4118,18.4118,9403.535275801181,0
+ABXB.US,D,20240327,000000,18.4318,18.5193,18.4318,18.5193,3008.4457328291787,0
+ABXB.US,D,20240328,000000,18.4755,18.5193,18.4755,18.4931,7272.600489729569,0
+ABXB.US,D,20240401,000000,18.4318,18.4318,18.3793,18.4143,6079.734046480887,0
+ABXB.US,D,20240402,000000,18.318,18.3967,18.3099,18.3967,4002.5011022031367,0
+ABXB.US,D,20240403,000000,18.3881,18.4143,18.3881,18.4055,1878.421870403025,0
+ABXB.US,D,20240404,000000,18.4143,18.4143,18.362,18.3793,1604.1996995412437,0
+ABXB.US,D,20240405,000000,18.3355,18.3967,18.3355,18.3668,2754.7902247821203,0
+ABXB.US,D,20240408,000000,18.283,18.3997,18.283,18.3997,2095.514422335306,0
+ABXB.US,D,20240409,000000,18.4405,18.458,18.4405,18.458,341.63512119861014,0
+ABXB.US,D,20240410,000000,18.283,18.283,18.2218,18.2742,8658.56504496006,0
+ABXB.US,D,20240411,000000,18.2129,18.2646,18.1955,18.2261,1576.777482455132,0
+ABXB.US,D,20240412,000000,18.2742,18.2742,18.2742,18.2742,389.6240010994219,0
+ABXB.US,D,20240415,000000,18.1604,18.1955,18.143,18.1955,3689.430790469299,0
+ABXB.US,D,20240416,000000,18.108,18.143,18.0905,18.143,2382.305109361504,0
+ABXB.US,D,20240417,000000,18.191,18.191,18.178,18.1824,1908.1292722464143,0
+ABXB.US,D,20240418,000000,18.1517,18.1517,18.1491,18.1491,567.8684121595576,0
+ABXB.US,D,20240419,000000,18.178,18.178,18.1604,18.1604,622.7128463319139,0
+ABXB.US,D,20240422,000000,18.1867,18.191,18.1692,18.191,5952.906292457357,0
+ABXB.US,D,20240423,000000,18.2567,18.2567,18.2112,18.2392,868.3702077289116,0
+ABXB.US,D,20240424,000000,18.1692,18.2013,18.1692,18.191,2383.4477017400873,0
+ABXB.US,D,20240425,000000,18.1516,18.1517,18.0992,18.143,2319.4625285390866,0
+ABXB.US,D,20240426,000000,18.2041,18.2041,18.1691,18.1736,1062.6109120893252,0
+ABXB.US,D,20240429,000000,18.248,18.248,18.213,18.2182,1513.9349016326034,0
+ABXB.US,D,20240430,000000,18.1604,18.1812,18.1527,18.1527,1589.3459986196601,0
+ABXB.US,D,20240501,000000,18.1604,18.2654,18.1604,18.2191,4970.276846869455,0
+ABXB.US,D,20240502,000000,18.283,18.2877,18.283,18.2877,810.097996420783,0
+ABXB.US,D,20240503,000000,18.3443,18.3622,18.3443,18.3622,215.94995955363066,0
+ABXB.US,D,20240506,000000,18.3793,18.4055,18.353,18.3967,4139.612187634028,0
+ABXB.US,D,20240507,000000,18.3881,18.3967,18.3881,18.3936,573.5813740525188,0
+ABXB.US,D,20240508,000000,18.3793,18.3793,18.3268,18.3574,1510.5071244968535,0
+ABXB.US,D,20240509,000000,18.3574,18.3659,18.3574,18.3659,226.23329096094747,0
+ABXB.US,D,20240510,000000,18.3268,18.3268,18.3244,18.3244,847.803544914278,0
+ABXB.US,D,20240513,000000,18.3092,18.3224,18.3092,18.3224,1569.921928183632,0
+ABXB.US,D,20240514,000000,18.3355,18.3539,18.3355,18.3539,405.62029439968876,0
+ABXB.US,D,20240515,000000,18.4055,18.4493,18.4055,18.4432,6191.708099582833,0
+ABXB.US,D,20240516,000000,18.4055,18.458,18.4055,18.4151,1486.5126845464922,0
+ABXB.US,D,20240517,000000,18.4073,18.4073,18.3793,18.4061,775.8202250630603,0
+ABXB.US,D,20240520,000000,18.4012,18.4143,18.3793,18.4103,1670.4700574995222,0
+ABXB.US,D,20240521,000000,18.3967,18.4099,18.3881,18.4099,1160.8738566481268,0
+ABXB.US,D,20240522,000000,18.3704,18.4143,18.353,18.353,3885.9566795868573,0
+ABXB.US,D,20240523,000000,18.3355,18.3355,18.283,18.283,7481.694895011655,0
+ABXB.US,D,20240524,000000,18.3618,18.3793,18.3618,18.367,3312.3753055343495,0
+ABXB.US,D,20240528,000000,18.3661,18.3661,18.3005,18.302,3066.7179441373746,0
+ABXB.US,D,20240529,000000,18.2392,18.2567,18.2392,18.2525,2718.227268667231,0
+ABXB.US,D,20240530,000000,18.318,18.318,18.2917,18.3047,762.1091165199713,0
+ABXB.US,D,20240531,000000,18.353,18.353,18.3443,18.3495,2568.547667071812,0
+ABXB.US,D,20240603,000000,18.3967,18.4188,18.248,18.4188,3158.1253344245974,0
+ABXB.US,D,20240604,000000,18.4055,18.4318,18.4055,18.4188,6106.013671188526,0
+ABXB.US,D,20240605,000000,18.4488,18.4668,18.2448,18.4665,12087.329387417643,0
+ABXB.US,D,20240606,000000,18.2625,18.6616,18.2625,18.4533,5624.819169277685,0
+ABXB.US,D,20240607,000000,18.4045,18.4045,18.3867,18.4001,1478.0793607783216,0
+ABXB.US,D,20240610,000000,18.3335,18.4002,18.3335,18.4002,742.9857351280808,0
+ABXB.US,D,20240611,000000,18.4045,18.4399,18.4045,18.4399,341.61559596936036,0
+ABXB.US,D,20240612,000000,18.5552,18.5552,18.502,18.5197,9034.210463704569,0
+ABXB.US,D,20240613,000000,18.4843,18.502,18.4763,18.502,3222.2355553809634,0
+ABXB.US,D,20240614,000000,18.4488,18.4488,18.4222,18.4222,1195.0908637872012,0
+ABXB.US,D,20240617,000000,18.4399,18.4488,18.4399,18.4399,2681.062334043363,0
+ABXB.US,D,20240618,000000,18.4843,18.5109,18.4755,18.502,6574.127195040727,0
+ABXB.US,D,20240620,000000,18.4603,18.4755,18.4576,18.4755,4713.844246692725,0
+ABXB.US,D,20240621,000000,18.4843,18.5109,18.4843,18.502,4492.865181313205,0
+ABXB.US,D,20240624,000000,18.5375,18.5375,18.4843,18.4843,4375.610983356724,0
+ABXB.US,D,20240625,000000,18.4932,18.5286,18.4932,18.502,5328.301341753126,0
+ABXB.US,D,20240626,000000,18.4576,18.4843,18.4568,18.4672,2260.5256432956025,0
+ABXB.US,D,20240627,000000,18.4576,18.4734,18.4576,18.4734,1095.875773208641,0
+ABXB.US,D,20240628,000000,18.4488,18.4488,18.4488,18.4488,32.695882122480036,0
+ABXB.US,D,20240701,000000,18.4134,18.4488,18.4134,18.4304,8077.010328463688,0
+ABXB.US,D,20240702,000000,18.4488,18.4842,18.4488,18.48,1168.0322027203213,0
+ABXB.US,D,20240703,000000,18.4843,18.5351,18.4843,18.5351,2118.467672694482,0
+ABXB.US,D,20240705,000000,18.5854,18.5996,18.5821,18.5996,1460.0402534004015,0
+ABXB.US,D,20240708,000000,18.5906,18.6013,18.5641,18.5907,3168.118233247203,0
+ABXB.US,D,20240709,000000,18.5641,18.5995,18.5553,18.5898,5397.075438631446,0
+ABXB.US,D,20240710,000000,18.6261,18.6261,18.5916,18.6004,1307.8352848992013,0
+ABXB.US,D,20240711,000000,18.6617,18.6714,18.6616,18.6705,1363.0800512440815,0
+ABXB.US,D,20240712,000000,18.7325,18.7325,18.706,18.7149,4932.568423650005,0
+ABXB.US,D,20240715,000000,18.7415,18.7415,18.6972,18.7282,2084.6443463608825,0
+ABXB.US,D,20240716,000000,18.7418,18.8026,18.7418,18.8026,2313.5155212182426,0
+ABXB.US,D,20240717,000000,18.7727,18.7727,18.7727,18.7727,701.2702993166407,0
+ABXB.US,D,20240718,000000,18.7415,18.746,18.7377,18.7377,2959.5410541900033,0
+ABXB.US,D,20240719,000000,18.706,18.7195,18.706,18.7195,367.54681282512036,0
+ABXB.US,D,20240722,000000,18.7681,18.7816,18.7681,18.7816,2741.944321443843,0
+ABXB.US,D,20240723,000000,18.8035,18.8302,18.7862,18.8116,14473.001338147122,0
+ABXB.US,D,20240724,000000,18.7865,18.7947,18.7504,18.7504,2437.534384441443,0
+ABXB.US,D,20240725,000000,18.7903,18.8035,18.7593,18.7593,1827.587066225522,0
+ABXB.US,D,20240726,000000,18.7903,18.8035,18.7849,18.7849,2438.6618286525627,0
+ABXB.US,D,20240729,000000,18.7637,18.7938,18.7637,18.7735,2888.512068889443,0
+ABXB.US,D,20240730,000000,18.7415,18.8035,18.7415,18.8035,3256.058881714563,0
+ABXB.US,D,20240731,000000,18.8125,18.8745,18.8125,18.8745,1917.782603115122,0
+ABXB.US,D,20240801,000000,18.8479,18.8479,18.8169,18.8214,1386.7563796776014,0
+ABXB.US,D,20240802,000000,18.7681,18.7681,18.7681,18.7681,133.03841691216016,0
+ABXB.US,D,20240805,000000,18.6439,18.6883,18.6085,18.6528,10716.35722669561,0
+ABXB.US,D,20240806,000000,18.6705,18.7681,18.6528,18.706,3813.016322007844,0
+ABXB.US,D,20240807,000000,18.7424,18.7424,18.7237,18.7237,1750.9208598693617,0
+ABXB.US,D,20240808,000000,18.8035,18.8214,18.7947,18.7972,1915.527714692882,0
+ABXB.US,D,20240809,000000,18.8143,18.8143,18.7681,18.805,1528.8143502787218,0
+ABXB.US,D,20240812,000000,18.7858,18.8125,18.7858,18.8062,4691.295362470325,0
+ABXB.US,D,20240813,000000,18.8656,18.8948,18.8568,18.8948,1094.7483289975212,0
+ABXB.US,D,20240814,000000,18.8835,18.9455,18.8835,18.9455,512.9871160596006,0
+ABXB.US,D,20240815,000000,18.9455,18.9633,18.9455,18.9544,2097.046232683202,0
+ABXB.US,D,20240816,000000,18.9987,18.9987,18.9987,18.9987,317.9392675358403,0
+ABXB.US,D,20240819,000000,19.0076,19.0519,19.0076,19.0519,927.886585751761,0
+ABXB.US,D,20240820,000000,19.0431,19.0431,19.0076,19.0298,3833.3103178080037,0
+ABXB.US,D,20240821,000000,19.0431,19.0962,19.0342,19.0754,2889.639513100563,0
+ABXB.US,D,20240822,000000,19.0785,19.0785,19.0438,19.0438,455.4874612924805,0
+ABXB.US,D,20240823,000000,19.1317,19.1451,19.1317,19.1451,311.1746022691203,0
+ABXB.US,D,20240826,000000,19.114,19.1495,19.114,19.114,2128.6146705945625,0
+ABXB.US,D,20240827,000000,19.114,19.1238,19.0963,19.1229,3709.291454584804,0
+ABXB.US,D,20240828,000000,19.1064,19.1317,19.0963,19.114,1932.4393778596818,0
+ABXB.US,D,20240829,000000,19.1061,19.1229,19.097,19.1191,7443.386681814249,0
+ABXB.US,D,20240830,000000,19.1052,19.1406,19.1052,19.1406,1160.1400932424813,0
+ABXB.US,D,20240903,000000,19.0963,19.114,19.0963,19.114,2039.546577916082,0
+ABXB.US,D,20240904,000000,19.114,19.139,19.114,19.139,721.5642951168008,0
+ABXB.US,D,20240905,000000,19.1406,19.1761,19.1406,19.1761,5119.724162695926,0
+ABXB.US,D,20240906,000000,19.1495,19.1495,19.1495,19.1495,633.6236466494406,0
+ABXB.US,D,20240909,000000,19.2294,19.2294,19.2116,19.2116,992.1509057856011,0
+ABXB.US,D,20240910,000000,19.2116,19.2116,19.1584,19.184,6905.5957931100065,0
+ABXB.US,D,20240911,000000,19.2027,19.2071,19.2027,19.2071,545.6829981820806,0
+ABXB.US,D,20240912,000000,19.2382,19.2471,19.2205,19.2471,1555.8730113456015,0
+ABXB.US,D,20240913,000000,19.3003,19.3003,19.2799,19.2799,1798.273516736402,0
+ABXB.US,D,20240916,000000,19.3535,19.3535,19.3092,19.3298,6253.933039082646,0
+ABXB.US,D,20240917,000000,19.3446,19.3446,19.3092,19.318,1249.2081859209613,0
+ABXB.US,D,20240918,000000,19.3427,19.3427,19.3427,19.3427,158.96963376792016,0
+ABXB.US,D,20240919,000000,19.3981,19.3981,19.3981,19.3981,100.3425347896801,0
+ABXB.US,D,20240920,000000,19.4097,19.4097,19.4097,19.4097,75.53876214504008,0
+ABXB.US,D,20240923,000000,19.3846,19.3846,19.3846,19.3846,99.21509057856011,0
+ABXB.US,D,20240924,000000,19.3888,19.3888,19.3888,19.3888,182.6459622014402,0
+ABXB.US,D,20240925,000000,19.3889,19.3889,19.3535,19.3668,930.1414741740009,0
+ABXB.US,D,20240926,000000,19.3978,19.4067,19.3801,19.3849,5924.719329435607,0
+ABXB.US,D,20240927,000000,19.4371,19.4371,19.4107,19.4326,1014.5983171632001,0
+ABXB.US,D,20240930,000000,19.455,19.455,19.4191,19.4304,6087.589902979201,0
+ABXB.US,D,20241001,000000,19.4281,19.4371,19.4225,19.4225,7213.3161847824,0
+ABXB.US,D,20241002,000000,19.4146,19.4146,19.4146,19.4146,332.2726142736,0
+ABXB.US,D,20241003,000000,19.4011,19.4011,19.3471,19.3912,38070.218126371205,0
+ABXB.US,D,20241004,000000,19.3732,19.3732,19.3732,19.3732,158.91298943520002,0
+ABXB.US,D,20241007,000000,19.2751,19.2931,19.2662,19.2922,1609.1329279872002,0
+ABXB.US,D,20241008,000000,19.3021,19.3021,19.3021,19.3021,187.80626024160003,0
+ABXB.US,D,20241009,000000,19.2931,19.3021,19.2931,19.3021,308.93574169920004,0
+ABXB.US,D,20241010,000000,19.2841,19.2996,19.2751,19.2996,714.5528126352001,0
+ABXB.US,D,20241011,000000,19.3552,19.3552,19.3552,19.3552,145.57763367840002,0
+ABXB.US,D,20241014,000000,19.3561,19.3642,19.3377,19.3642,1648.0277156112002,0
+ABXB.US,D,20241015,000000,19.3831,19.3831,19.3642,19.3642,290.0439877104,0
+ABXB.US,D,20241016,000000,19.4092,19.4101,19.3831,19.4002,2968.2279355344003,0
+ABXB.US,D,20241017,000000,19.3308,19.3651,19.3201,19.3651,13788.757852531202,0
+ABXB.US,D,20241018,000000,19.392,19.4101,19.3651,19.4092,4123.9587677904,0
+ABXB.US,D,20241021,000000,19.3111,19.3381,19.3111,19.3372,2120.3215653312,0
+ABXB.US,D,20241022,000000,19.2796,19.3056,19.2662,19.3056,1599.1314111696001,0
+ABXB.US,D,20241023,000000,19.2436,19.2571,19.2301,19.2562,4247.3108085408,0
+ABXB.US,D,20241024,000000,19.2751,19.3201,19.2661,19.3021,1482.4470482976,0
+ABXB.US,D,20241025,000000,19.2652,19.2652,19.2652,19.2652,286.7101487712,0
+ABXB.US,D,20241028,000000,19.2661,19.2661,19.2121,19.2571,6733.2433775376,0
+ABXB.US,D,20241029,000000,19.2031,19.2481,19.1851,19.2481,4050.6143111280003,0
+ABXB.US,D,20241030,000000,19.2307,19.2571,19.225,19.2301,3034.9047143184002,0
+ABXB.US,D,20241031,000000,19.1581,19.2211,19.1581,19.2202,2585.9477371728003,0
+ABXB.US,D,20241101,000000,19.1941,19.1941,19.1401,19.1401,1528.0095138000001,0
+ABXB.US,D,20241104,000000,19.2481,19.2481,19.1941,19.2121,1091.2766127648001,0
+ABXB.US,D,20241105,000000,19.1851,19.2391,19.1851,19.2391,2053.6447865472,0
+ABXB.US,D,20241106,000000,19.1176,19.1581,19.1176,19.1344,1282.4167119456001,0
+ABXB.US,D,20241107,000000,19.2031,19.2391,19.2031,19.2281,2126.9892432096003,0
+ABXB.US,D,20241108,000000,19.2571,19.2571,19.2302,19.2436,426.73138421760007,0
+ABXB.US,D,20241111,000000,19.2121,19.2391,19.2031,19.2178,1580.2396571808001,0
+ABXB.US,D,20241112,000000,19.1671,19.1671,19.1356,19.1356,253.37175937920003,0
+ABXB.US,D,20241114,000000,19.1221,19.1221,19.1082,19.1082,747.8912020272,0
+ABXB.US,D,20241115,000000,19.0501,19.1581,19.0501,19.1122,3060.4641461856004,0
+ABXB.US,D,20241118,000000,19.1221,19.1401,19.1221,19.1268,1752.4880023728,0
+ABXB.US,D,20241119,000000,19.1851,19.1941,19.1581,19.1609,8960.247788923201,0
+ABXB.US,D,20241120,000000,19.1401,19.1401,19.1311,19.132,3770.5718402352004,0
+ABXB.US,D,20241121,000000,19.1761,19.1761,19.132,19.132,1603.5765297552002,0
+ABXB.US,D,20241122,000000,19.1666,19.1666,19.1311,19.132,2299.2375884016,0
+ABXB.US,D,20241125,000000,19.2661,19.2736,19.2121,19.2121,1264.6362376032,0
+ABXB.US,D,20241126,000000,19.1761,19.1941,19.1581,19.1761,8093.449664731201,0
+ABXB.US,D,20241127,000000,19.1941,19.2562,19.1401,19.2562,6509.8761686112,0
+ABXB.US,D,20241129,000000,19.2796,19.2922,19.2572,19.2891,1846.9467723168002,0
+ABXB.US,D,20241202,000000,19.2571,19.2931,19.2571,19.2931,7096.6318219104005,0
+ABXB.US,D,20241203,000000,19.2931,19.2931,19.2662,19.273,732.3332869776001,0
+ABXB.US,D,20241204,000000,19.2976,19.317,19.2841,19.317,3778.35079776,0
+ABXB.US,D,20241205,000000,19.2933,19.3066,19.2933,19.3066,1614.6893262192002,0
+ABXB.US,D,20241206,000000,19.3516,19.3545,19.3381,19.3453,1286.8618305312002,0
+ABXB.US,D,20241209,000000,19.3381,19.3381,19.3156,19.3156,875.6883613632001,0
+ABXB.US,D,20241210,000000,19.2934,19.3214,19.2934,19.3214,3623.8829269104003,0
+ABXB.US,D,20241211,000000,19.3234,19.3244,19.3234,19.3244,1886.9528395872,0
+ABXB.US,D,20241212,000000,19.3111,19.3111,19.2751,19.2812,12809.720484052801,0
+ABXB.US,D,20241213,000000,18.8971,19.2493,18.8971,19.2086,1355650.0406433602,0
+ABXB.US,D,20241216,000000,19.2301,19.2571,19.2235,19.2391,666.7677878400001,0
+ABXB.US,D,20241217,000000,19.1941,19.1941,19.1941,19.1941,111.12796464000002,0
+ABXB.US,D,20241218,000000,19.1761,19.2031,19.0231,19.0231,3667.2228331200004,0
+ABXB.US,D,20241219,000000,19.0411,19.0411,18.9943,18.9943,3000.4550452800004,0
+ABXB.US,D,20241220,000000,19.0771,19.0771,19.0435,19.0435,5889.782125920001,0
+ABXB.US,D,20241223,000000,18.9961,18.9961,18.9871,18.9871,111.12796464000002,0
+ABXB.US,D,20241224,000000,18.9748,19.0028,18.9691,19.0028,3556.0948684800005,0
+ABXB.US,D,20241226,000000,19.0231,19.0231,19.0051,19.023,3556.0948684800005,0
+ABXB.US,D,20241227,000000,18.9871,18.9871,18.984,18.9871,3111.58300992,0
+ABXB.US,D,20241230,000000,19.03,19.06,19.03,19.06,204,0
+ABXB.US,D,20241231,000000,19.07,19.07,19.02,19.0501,791,0
+ABXB.US,D,20250102,000000,19.07,19.07,19.04,19.06,1317,0
+ABXB.US,D,20250103,000000,19.04,19.0583,19.04,19.05,954,0
+ABXB.US,D,20250106,000000,19.02,19.0431,19.02,19.0431,224,0
+ABXB.US,D,20250107,000000,18.99,18.995,18.98,18.995,303,0
+ABXB.US,D,20250108,000000,18.98,19.0106,18.98,19.0106,110,0
+ABXB.US,D,20250110,000000,18.92,18.93,18.91,18.91,2980,0
+ABXB.US,D,20250114,000000,18.8919,18.9013,18.8713,18.9013,1231,0
+ABXB.US,D,20250116,000000,19.02,19.1029,19.02,19.1029,760,0
+ABXB.US,D,20250121,000000,19.12,19.1334,19.12,19.1334,295,0
+ABXB.US,D,20250122,000000,19.12,19.12,19.105,19.105,315,0
+ABXB.US,D,20250123,000000,19.09,19.1251,19.09,19.1251,133,0
+ABXB.US,D,20250124,000000,19.13,19.1483,19.13,19.1483,489,0
+ABXB.US,D,20250127,000000,19.15,19.17,19.15,19.1678,3811,0
+ABXB.US,D,20250128,000000,19.13,19.163,18.75,19.163,614,0
+ABXB.US,D,20250129,000000,19.1616,19.17,19.12,19.1541,3484,0
+ABXB.US,D,20250130,000000,19.1871,19.1871,19.17,19.1818,1829,0
+ABXB.US,D,20250131,000000,19.18,19.18,19.1397,19.1397,435,0
+ABXB.US,D,20250203,000000,19.09,19.13,19.09,19.13,2262,0
+ABXB.US,D,20250204,000000,19.15,19.1757,19.15,19.175,3563,0
+ABXB.US,D,20250205,000000,19.19,19.235,19.19,19.235,2165,0
+ABXB.US,D,20250206,000000,19.2295,19.2295,19.2,19.2,1163,0
+ABXB.US,D,20250207,000000,19.16,19.16,19.145,19.145,123,0
+ABXB.US,D,20250210,000000,19.18,19.21,18.93,19.17,1143,0
+ABXB.US,D,20250211,000000,19.16,19.1661,19.16,19.1661,414,0
+ABXB.US,D,20250213,000000,19.19,19.21,19.19,19.21,1296,0
+ABXB.US,D,20250214,000000,19.221,19.235,19.221,19.2347,927,0
+ABXB.US,D,20250218,000000,19.21,19.2109,19.21,19.2109,1287,0
+ABXB.US,D,20250219,000000,19.21,19.2266,19.18,19.2266,2259,0
+ABXB.US,D,20250225,000000,19.26,19.275,19.26,19.275,1853,0
+ABXB.US,D,20250226,000000,19.2901,19.3,19.2901,19.3,388,0
+ABXB.US,D,20250227,000000,19.3,19.3,19.2601,19.2601,635,0
+ABXB.US,D,20250310,000000,19.52,19.52,19.1884,19.1884,741,0
+ABXB.US,D,20250311,000000,19.16,19.16,19.115,19.115,465,0
+ABXB.US,D,20250312,000000,19.13,19.13,19.1245,19.1245,255,0
+ABXB.US,D,20250313,000000,19.12,19.12,19.1199,19.12,346,0
+ABXB.US,D,20250314,000000,19.09,19.105,19.09,19.105,3003,0
+ABXB.US,D,20250317,000000,19.1,19.115,19.1,19.115,1209,0
+ABXB.US,D,20250318,000000,19.12,19.1297,19.12,19.1288,2137,0
+ABXB.US,D,20250319,000000,19.1104,19.185,19.1104,19.185,522,0
+ABXB.US,D,20250320,000000,19.19,19.195,19.19,19.195,621,0
+ABXB.US,D,20250321,000000,19.21,19.21,19.191,19.191,5618,0
+ABXB.US,D,20250325,000000,19.1506,19.16,19.1506,19.155,1818,0
+ABXB.US,D,20250326,000000,19.1245,19.1245,19.1175,19.1175,694,0
+ABXB.US,D,20250331,000000,18.7,19.0153,18.7,19.0153,350,0
+ABXB.US,D,20250402,000000,19.1,19.1,19.025,19.0466,1065,0
+ABXB.US,D,20250403,000000,19.18,19.18,19.13,19.1311,3343,0
+ABXB.US,D,20250407,000000,18.97,18.9701,18.951,18.951,2826,0
+ABXB.US,D,20250409,000000,17.11,18.9238,17.11,18.9238,2394,0
+ABXB.US,D,20250410,000000,18.85,18.85,18.8283,18.8283,1111,0
+ABXB.US,D,20250411,000000,18.73,18.7796,18.73,18.7796,641,0
+ABXB.US,D,20250414,000000,18.87,18.8847,18.8699,18.8847,249,0
+ABXB.US,D,20250415,000000,18.93,18.93,18.92,18.92,117,0
+ABXB.US,D,20250416,000000,18.94,18.975,18.94,18.975,225,0
+ABXB.US,D,20250421,000000,18.93,18.93,18.915,18.915,209,0
+ABXB.US,D,20250423,000000,18.945,18.9801,18.945,18.945,738,0
+ABXB.US,D,20250424,000000,19.02,19.037,19.02,19.037,109,0
+ABXB.US,D,20250425,000000,19.06,19.085,19.06,19.085,201,0
+ABXB.US,D,20250428,000000,19.06,19.13,18.91,19.13,574,0
+ABXB.US,D,20250429,000000,19.16,19.175,19.16,19.175,158,0
+ABXB.US,D,20250430,000000,19.1611,19.1864,19.1611,19.1864,297,0
+ABXB.US,D,20250501,000000,19.16,19.1907,19.16,19.1907,2782,0
+ABXB.US,D,20250502,000000,19.1934,19.2196,19.1934,19.2196,2183,0
+ABXB.US,D,20250505,000000,19.18,19.215,19.18,19.215,2265,0
+ABXB.US,D,20250508,000000,19.23,19.23,18.91,19.205,562,0
+ABXB.US,D,20250509,000000,19.23,19.23,19.2184,19.2184,737,0
+ABXB.US,D,20250512,000000,19.37,19.4116,19.37,19.4116,490,0
+ABXB.US,D,20250513,000000,19.44,19.46,19.44,19.44,3557,0
+ABXB.US,D,20250514,000000,19.41,19.41,19.3848,19.3848,1213,0
+ABXB.US,D,20250515,000000,19.4,19.4101,19.4,19.4101,205,0
+ABXB.US,D,20250516,000000,19.43,19.4311,19.42,19.4311,837,0
+ABXB.US,D,20250519,000000,19.41,19.426,19.41,19.426,266,0
+ABXB.US,D,20250520,000000,19.41,19.4107,19.41,19.4107,246,0
+ABXB.US,D,20250521,000000,19.32,19.325,19.2905,19.2905,238,0
+ABXB.US,D,20250522,000000,19.31,19.3298,19.31,19.3298,586,0
+ABXB.US,D,20250523,000000,19.29,19.32,19.29,19.32,211,0
+ABXB.US,D,20250528,000000,19.4005,19.425,19.4005,19.425,421,0
+ABXB.US,D,20250530,000000,19.46,19.475,19.45,19.475,474,0
+ABXB.US,D,20250603,000000,19.5,19.5,19.495,19.495,545,0
+ABXB.US,D,20250604,000000,19.54,19.5411,19.54,19.5411,104,0
+ABXB.US,D,20250605,000000,19.49,19.52,19.49,19.515,1366,0
+ABXB.US,D,20250616,000000,19.58,19.595,19.58,19.595,2840,0
+ABXB.US,D,20250623,000000,19.65,19.6608,19.65,19.6608,207,0
+ABXB.US,D,20250624,000000,19.7,19.74,19.7,19.74,1579,0
+ABXB.US,D,20250625,000000,19.73,19.745,19.7299,19.745,215,0
+ABXB.US,D,20250626,000000,19.79,19.8083,19.79,19.8083,104,0
+ABXB.US,D,20250627,000000,19.51,19.51,19.48,19.501,7307,0
+ABXB.US,D,20250630,000000,19.5373,19.565,19.5373,19.565,395,0
+ABXB.US,D,20250702,000000,19.55,19.5792,19.55,19.5792,213,0
+ABXB.US,D,20250708,000000,19.475,19.475,19.4705,19.4705,164,0
+ABXB.US,D,20250709,000000,19.49,19.535,19.49,19.535,738,0
+ABXB.US,D,20250710,000000,19.5199,19.525,19.5199,19.525,468,0
+ABXB.US,D,20250711,000000,19.47,19.47,19.47,19.47,176,0
+ABXB.US,D,20250714,000000,19.4745,19.4745,19.4731,19.4731,173,0
+ABXB.US,D,20250721,000000,19.5661,19.5661,19.5465,19.5465,202,0
+ABXB.US,D,20250722,000000,19.57,19.5951,19.57,19.5951,2180,0
+ABXB.US,D,20250801,000000,19.53,19.5487,19.53,19.5487,110,0
+ABXB.US,D,20250806,000000,19.61,19.635,19.61,19.635,117,0
+ABXB.US,D,20250811,000000,19.621,19.621,19.62,19.62,138,0
+ABXB.US,D,20250812,000000,19.63,19.6541,19.63,19.6541,110,0
+ABXB.US,D,20250815,000000,19.66,19.66,19.65,19.65,803,0
+ABXB.US,D,20250822,000000,19.7,19.7301,19.7,19.7301,155,0
+ABXB.US,D,20250826,000000,19.69,19.7053,19.69,19.7053,123,0
+ABXB.US,D,20250828,000000,19.7403,19.7573,19.7403,19.7573,866,0
+ABXB.US,D,20250905,000000,19.83,19.835,19.83,19.835,1396,0
+ABXB.US,D,20250916,000000,19.97,19.97,19.9549,19.9549,428,0
+ABXB.US,D,20250922,000000,19.921,19.93,19.915,19.9242,634,0
+ABXB.US,D,20250924,000000,19.93,19.93,19.9001,19.9001,260,0
+ABXB.US,D,20251001,000000,19.61,19.64,19.61,19.6384,1064,0
+ABXB.US,D,20251003,000000,19.65,19.65,19.635,19.635,285,0
+ABXB.US,D,20251007,000000,19.64,19.64,19.6296,19.6296,271,0
+ABXB.US,D,20251008,000000,19.65,19.65,19.61,19.61,1138,0
+ABXB.US,D,20251009,000000,19.6,19.6,19.5714,19.5766,1578,0
+ABXB.US,D,20251013,000000,19.585,19.6,19.585,19.5926,931,0
+ABXB.US,D,20251014,000000,19.59,19.62,19.59,19.595,3958,0
+ABXB.US,D,20251015,000000,19.64,19.64,19.6378,19.6378,1180,0
+ABXB.US,D,20251017,000000,19.61,19.6383,19.61,19.6383,6719,0
+ABXB.US,D,20251020,000000,19.67,19.67,19.67,19.67,196,0
+ABXB.US,D,20251023,000000,19.68,19.69,19.68,19.68,1335,0
+ABXB.US,D,20251024,000000,19.7,19.7164,19.7,19.7164,1212,0
+ABXB.US,D,20251028,000000,19.7717,19.78,19.77,19.77,1499,0
+ABXB.US,D,20251031,000000,19.7006,19.715,19.7,19.7096,883,0
+ABXB.US,D,20251103,000000,19.69,19.6965,19.675,19.675,326,0
+ABXB.US,D,20251105,000000,19.64,19.6565,19.64,19.6451,544,0
+ABXB.US,D,20251107,000000,19.675,19.6916,19.675,19.6916,2767,0
+ABXB.US,D,20251110,000000,19.74,19.74,19.725,19.725,779,0
+ABXB.US,D,20251111,000000,19.76,19.77,19.755,19.7605,722,0
+ABXB.US,D,20251118,000000,19.64,19.67,19.64,19.67,1661,0
+ABXB.US,D,20251119,000000,19.7,19.7,19.675,19.675,2406,0
+ABXB.US,D,20251120,000000,19.6735,19.6735,19.67,19.67,2220,0
+ABXB.US,D,20251121,000000,19.71,19.715,19.7099,19.715,2509,0
+ABXB.US,D,20251124,000000,19.75,19.87,19.75,19.765,1183,0
+ABXB.US,D,20251126,000000,19.81,19.83,19.81,19.8266,1112,0
+ABXB.US,D,20251128,000000,19.84,19.84,19.8201,19.8307,12710,0
+ABXB.US,D,20251201,000000,19.8,19.92,19.7909,19.7909,438,0
+ABXB.US,D,20251202,000000,19.7803,19.8211,19.7803,19.8211,1568,0
+ABXB.US,D,20251203,000000,19.83,19.8384,19.83,19.8384,133,0
+ABXB.US,D,20251204,000000,19.8,19.8257,19.8,19.8257,364,0
+ABXB.US,D,20251211,000000,19.8177,19.8177,19.8151,19.8151,542,0
+ABXB.US,D,20251216,000000,19.8,19.84,19.8,19.84,170,0
+ABXB.US,D,20251218,000000,19.86,19.8656,19.86,19.8656,556,0
+ABXB.US,D,20251226,000000,19.895,19.9027,19.895,19.9027,221,0
+ABXB.US,D,20251229,000000,19.92,19.92,19.9085,19.92,570,0
+ABXB.US,D,20251230,000000,19.65,20,19.61,19.635,2983,0
+ABXB.US,D,20260105,000000,19.62,19.6264,19.62,19.6264,587,0
+ABXB.US,D,20260107,000000,19.63,19.63,19.6058,19.6058,754,0
+ABXB.US,D,20260108,000000,19.58,19.595,19.58,19.595,1957,0
+ABXB.US,D,20260109,000000,19.62,19.635,19.62,19.635,502,0
+ABXB.US,D,20260113,000000,19.62,19.621,19.62,19.621,770,0
+ABXB.US,D,20260115,000000,19.6499,19.65,19.6325,19.6325,294,0
+ABXB.US,D,20260120,000000,19.6,19.6,19.582,19.582,116,0
+ABXB.US,D,20260121,000000,19.625,19.65,19.625,19.6385,1133,0
+ABXB.US,D,20260127,000000,19.76,19.7904,19.76,19.7904,322,0
+ABXB.US,D,20260128,000000,19.73,19.7452,19.73,19.7452,520,0
+ABXB.US,D,20260129,000000,19.7474,19.7684,19.7474,19.7684,170,0
+ABXB.US,D,20260130,000000,19.7303,19.733,19.7303,19.733,257,0
+ABXB.US,D,20260202,000000,19.72,19.72,19.7072,19.7072,283,0
+ABXB.US,D,20260203,000000,19.705,19.71,19.705,19.71,813,0
+ABXB.US,D,20260204,000000,19.69,19.6948,19.685,19.6948,1201,0
+ABXB.US,D,20260205,000000,19.7,19.82,19.7,19.7279,578,0
+ABXB.US,D,20260206,000000,19.765,19.765,19.765,19.765,116,0
+ABXB.US,D,20260209,000000,19.8099,19.8099,19.805,19.805,293,0
+ABXB.US,D,20260211,000000,19.842307,19.842307,19.8351,19.8351,1927,0
+ABXB.US,D,20260217,000000,19.9397,19.94,19.931,19.935,396,0

daily/us/nyse stocks/1/achr-ws.us.txt

@@ -0,0 +1,1099 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACHR-WS.US,D,20210920,000000,1.5,1.68,1.44,1.61,150448,0
+ACHR-WS.US,D,20210921,000000,1.65,1.75,1.55,1.61,51776,0
+ACHR-WS.US,D,20210922,000000,1.61,1.65,1.5701,1.63,29910,0
+ACHR-WS.US,D,20210923,000000,1.65,1.77,1.65,1.75,75390,0
+ACHR-WS.US,D,20210924,000000,1.77,1.77,1.66,1.72,92116,0
+ACHR-WS.US,D,20210927,000000,1.75,1.75,1.65,1.71,69765,0
+ACHR-WS.US,D,20210928,000000,1.75,1.75,1.65,1.7101,93584,0
+ACHR-WS.US,D,20210929,000000,1.75,1.75,1.65,1.69,60450,0
+ACHR-WS.US,D,20210930,000000,1.8,1.8,1.57,1.59,247660,0
+ACHR-WS.US,D,20211001,000000,1.74,1.74,1.41,1.505,179088,0
+ACHR-WS.US,D,20211004,000000,1.67,1.67,1.3417,1.38,280962,0
+ACHR-WS.US,D,20211005,000000,1.58,1.58,1.389,1.4005,39185,0
+ACHR-WS.US,D,20211006,000000,1.4,1.48,1.3,1.3,128235,0
+ACHR-WS.US,D,20211007,000000,1.59,1.59,1.2601,1.2601,264075,0
+ACHR-WS.US,D,20211008,000000,1.51,1.51,1.0699,1.08,1254080,0
+ACHR-WS.US,D,20211011,000000,1.2,1.25,1.18,1.23,98250,0
+ACHR-WS.US,D,20211012,000000,1.35,1.35,1.1201,1.23,15769,0
+ACHR-WS.US,D,20211013,000000,1.26,1.3,1.14,1.2,40375,0
+ACHR-WS.US,D,20211014,000000,1.37,1.37,1.115,1.18,44205,0
+ACHR-WS.US,D,20211015,000000,1.3,1.3,1.18,1.18,73925,0
+ACHR-WS.US,D,20211018,000000,1.34,1.34,1.17,1.17,52192,0
+ACHR-WS.US,D,20211019,000000,1.15,1.21,1.1,1.17,24545,0
+ACHR-WS.US,D,20211020,000000,1.25,1.25,1.11,1.1286,88034,0
+ACHR-WS.US,D,20211021,000000,1.17,1.17,1.11,1.15,53458,0
+ACHR-WS.US,D,20211022,000000,1.16,1.2,1.12,1.15,63638,0
+ACHR-WS.US,D,20211025,000000,1.14,1.1701,1.07,1.09,49670,0
+ACHR-WS.US,D,20211026,000000,1.15,1.18,1.0802,1.0903,75008,0
+ACHR-WS.US,D,20211027,000000,1.09,1.15,0.92,1.05,417647,0
+ACHR-WS.US,D,20211028,000000,1.1,1.15,1.07,1.12,118399,0
+ACHR-WS.US,D,20211029,000000,1.15,1.31,1.15,1.2202,265626,0
+ACHR-WS.US,D,20211101,000000,1.37,1.65,1.37,1.45,695365,0
+ACHR-WS.US,D,20211102,000000,1.45,1.51,1.36,1.3701,72026,0
+ACHR-WS.US,D,20211103,000000,1.38,1.55,1.3601,1.38,100023,0
+ACHR-WS.US,D,20211104,000000,1.55,1.59,1.385,1.46,72592,0
+ACHR-WS.US,D,20211105,000000,1.59,1.59,1.3501,1.4482,77687,0
+ACHR-WS.US,D,20211108,000000,1.44,1.475,1.3,1.3401,110070,0
+ACHR-WS.US,D,20211109,000000,1.3,1.3418,1.22,1.2499,87849,0
+ACHR-WS.US,D,20211110,000000,1.2,1.31,1.17,1.19,170063,0
+ACHR-WS.US,D,20211111,000000,1.17,1.3,1.12,1.3,196902,0
+ACHR-WS.US,D,20211112,000000,1.29,1.68,1.13,1.23,103026,0
+ACHR-WS.US,D,20211115,000000,1.23,1.43,1.225,1.2987,76150,0
+ACHR-WS.US,D,20211116,000000,1.35,1.3599,1.25,1.28,73300,0
+ACHR-WS.US,D,20211117,000000,1.345,1.505,1.28,1.4,92223,0
+ACHR-WS.US,D,20211118,000000,1.38,1.39,1.28,1.3199,75005,0
+ACHR-WS.US,D,20211119,000000,1.4,1.4,1.23,1.34,23284,0
+ACHR-WS.US,D,20211122,000000,1.24,1.37,1.22,1.33,88211,0
+ACHR-WS.US,D,20211123,000000,1.25,1.38,1.25,1.33,65281,0
+ACHR-WS.US,D,20211124,000000,1.38,1.44,1.2501,1.41,31233,0
+ACHR-WS.US,D,20211126,000000,1.35,1.4,1.28,1.315,110815,0
+ACHR-WS.US,D,20211129,000000,1.34,1.34,1.23,1.25,94924,0
+ACHR-WS.US,D,20211130,000000,1.23,1.39,1.23,1.27,90387,0
+ACHR-WS.US,D,20211201,000000,1.35,1.35,1.17,1.17,139903,0
+ACHR-WS.US,D,20211202,000000,1.4,1.4,1.16,1.35,413231,0
+ACHR-WS.US,D,20211203,000000,1.45,1.47,1.22,1.32,113028,0
+ACHR-WS.US,D,20211206,000000,1.4,1.4,1.23,1.23,195662,0
+ACHR-WS.US,D,20211207,000000,1.38,1.45,1.2909,1.31,140837,0
+ACHR-WS.US,D,20211208,000000,1.27,1.6199,1.27,1.45,283977,0
+ACHR-WS.US,D,20211209,000000,1.5,1.66,1.5,1.52,195595,0
+ACHR-WS.US,D,20211210,000000,1.55,1.63,1.55,1.57,111065,0
+ACHR-WS.US,D,20211213,000000,1.65,1.7,1.33,1.35,151356,0
+ACHR-WS.US,D,20211214,000000,1.45,1.5,1.37,1.39,142558,0
+ACHR-WS.US,D,20211215,000000,1.28,1.49,1.28,1.4899,32707,0
+ACHR-WS.US,D,20211216,000000,1.6,1.67,1.42,1.46,128111,0
+ACHR-WS.US,D,20211217,000000,1.46,1.46,1.26,1.29,106085,0
+ACHR-WS.US,D,20211220,000000,1.22,1.33,1.2134,1.2751,36494,0
+ACHR-WS.US,D,20211221,000000,1.27,1.28,1.23,1.26,31074,0
+ACHR-WS.US,D,20211222,000000,1.2,1.24,1.1001,1.19,77454,0
+ACHR-WS.US,D,20211223,000000,1.15,1.43,1.15,1.381,225238,0
+ACHR-WS.US,D,20211227,000000,1.26,1.45,1.2101,1.22,86699,0
+ACHR-WS.US,D,20211228,000000,1.22,1.26,1.12,1.16,105410,0
+ACHR-WS.US,D,20211229,000000,1.17,1.32,1.12,1.16,87679,0
+ACHR-WS.US,D,20211230,000000,1.2,1.24,1.1,1.1,200979,0
+ACHR-WS.US,D,20211231,000000,1.1,1.16,1.1,1.16,155056,0
+ACHR-WS.US,D,20220103,000000,1.17,1.21,1.12,1.1596,27266,0
+ACHR-WS.US,D,20220104,000000,1.13,1.2,1.13,1.2,61048,0
+ACHR-WS.US,D,20220105,000000,1.15,1.1801,1.07,1.11,54058,0
+ACHR-WS.US,D,20220106,000000,1.06,1.065,0.99,1.03,76033,0
+ACHR-WS.US,D,20220107,000000,1.0101,1.025,0.8701,0.889999,182057,0
+ACHR-WS.US,D,20220110,000000,0.86,0.869951,0.7212,0.7212,61462,0
+ACHR-WS.US,D,20220111,000000,0.7,0.75495,0.7,0.726,64890,0
+ACHR-WS.US,D,20220112,000000,0.7051,0.720051,0.6315,0.69,112562,0
+ACHR-WS.US,D,20220113,000000,0.65,0.6601,0.5701,0.6171,125066,0
+ACHR-WS.US,D,20220114,000000,0.58,0.6697,0.58,0.6591,69196,0
+ACHR-WS.US,D,20220118,000000,0.63,0.63,0.53,0.5998,102977,0
+ACHR-WS.US,D,20220119,000000,0.5601,0.6,0.5004,0.555,268688,0
+ACHR-WS.US,D,20220120,000000,0.5267,0.6488,0.5266,0.5745,55376,0
+ACHR-WS.US,D,20220121,000000,0.530201,0.54,0.4927,0.501,132910,0
+ACHR-WS.US,D,20220124,000000,0.48,0.48,0.39,0.42,224102,0
+ACHR-WS.US,D,20220125,000000,0.4001,0.46,0.3902,0.43,43698,0
+ACHR-WS.US,D,20220126,000000,0.4401,0.58,0.37,0.419,90031,0
+ACHR-WS.US,D,20220127,000000,0.45,0.45,0.3,0.310001,284641,0
+ACHR-WS.US,D,20220128,000000,0.3067,0.4086,0.29,0.35,227202,0
+ACHR-WS.US,D,20220131,000000,0.37,0.4898,0.33,0.4683,94551,0
+ACHR-WS.US,D,20220201,000000,0.4501,0.48,0.387,0.4101,59398,0
+ACHR-WS.US,D,20220202,000000,0.4002,0.4239,0.4,0.4239,20236,0
+ACHR-WS.US,D,20220203,000000,0.41,0.41,0.4,0.4096,129825,0
+ACHR-WS.US,D,20220204,000000,0.38,0.469,0.38,0.44,105503,0
+ACHR-WS.US,D,20220207,000000,0.45,0.47,0.4107,0.4698,63410,0
+ACHR-WS.US,D,20220208,000000,0.46,0.46,0.386,0.4201,84999,0
+ACHR-WS.US,D,20220209,000000,0.47,0.5,0.465,0.4999,26425,0
+ACHR-WS.US,D,20220210,000000,0.5,0.51,0.4502,0.47,9820,0
+ACHR-WS.US,D,20220211,000000,0.4504,0.4699,0.386,0.41,146802,0
+ACHR-WS.US,D,20220214,000000,0.38,0.4283,0.38,0.39,85071,0
+ACHR-WS.US,D,20220215,000000,0.4,0.475,0.3901,0.475,307082,0
+ACHR-WS.US,D,20220216,000000,0.5,0.5095,0.44,0.4599,17801,0
+ACHR-WS.US,D,20220217,000000,0.44,0.47,0.38,0.47,22677,0
+ACHR-WS.US,D,20220218,000000,0.4545,0.4545,0.4,0.4196,19796,0
+ACHR-WS.US,D,20220222,000000,0.45,0.45,0.4,0.4,12952,0
+ACHR-WS.US,D,20220223,000000,0.4,0.435299,0.39,0.39,63442,0
+ACHR-WS.US,D,20220224,000000,0.4695,0.4695,0.3505,0.4299,440631,0
+ACHR-WS.US,D,20220225,000000,0.35,0.43,0.35,0.4203,11590,0
+ACHR-WS.US,D,20220228,000000,0.385,0.444599,0.385,0.4216,14518,0
+ACHR-WS.US,D,20220301,000000,0.422,0.45,0.384,0.4198,25980,0
+ACHR-WS.US,D,20220302,000000,0.4698,0.4699,0.41,0.41,2450,0
+ACHR-WS.US,D,20220303,000000,0.4,0.429009,0.37,0.3887,722248,0
+ACHR-WS.US,D,20220304,000000,0.41,0.4199,0.362001,0.4199,15233,0
+ACHR-WS.US,D,20220307,000000,0.42,0.43,0.390201,0.4173,35452,0
+ACHR-WS.US,D,20220308,000000,0.42,0.4605,0.4048,0.4599,43607,0
+ACHR-WS.US,D,20220309,000000,0.38,0.4999,0.38,0.4999,95304,0
+ACHR-WS.US,D,20220310,000000,0.4999,0.5,0.47495,0.4888,34171,0
+ACHR-WS.US,D,20220311,000000,0.48,0.5163,0.460601,0.48842,27470,0
+ACHR-WS.US,D,20220314,000000,0.49,0.51,0.41,0.42,12985,0
+ACHR-WS.US,D,20220315,000000,0.4299,0.51,0.42,0.51,38495,0
+ACHR-WS.US,D,20220316,000000,0.46,0.65,0.46,0.65,124245,0
+ACHR-WS.US,D,20220317,000000,0.65,0.78,0.6138,0.64,159795,0
+ACHR-WS.US,D,20220318,000000,0.654,0.757,0.6401,0.757,142612,0
+ACHR-WS.US,D,20220321,000000,0.76,0.82,0.7375,0.75,71465,0
+ACHR-WS.US,D,20220322,000000,0.7301,0.78,0.73,0.7749,77323,0
+ACHR-WS.US,D,20220323,000000,0.7748,0.8132,0.73,0.8049,106248,0
+ACHR-WS.US,D,20220324,000000,0.805,0.8887,0.805,0.86,43280,0
+ACHR-WS.US,D,20220325,000000,0.8305,0.9,0.83,0.8611,86787,0
+ACHR-WS.US,D,20220328,000000,0.88,0.890346,0.7585,0.8181,88638,0
+ACHR-WS.US,D,20220329,000000,0.82,0.973799,0.82,0.973799,80788,0
+ACHR-WS.US,D,20220330,000000,0.95,0.98,0.850101,0.854999,61849,0
+ACHR-WS.US,D,20220331,000000,0.8555,0.937,0.8555,0.91,105202,0
+ACHR-WS.US,D,20220401,000000,0.9,0.9365,0.876001,0.8994,9748,0
+ACHR-WS.US,D,20220404,000000,0.89,0.91,0.8585,0.9,33490,0
+ACHR-WS.US,D,20220405,000000,0.9366,0.9366,0.850001,0.9148,26675,0
+ACHR-WS.US,D,20220406,000000,0.9365,0.9365,0.7902,0.7902,20777,0
+ACHR-WS.US,D,20220407,000000,0.790301,0.8199,0.6701,0.7,74519,0
+ACHR-WS.US,D,20220408,000000,0.7,0.7001,0.6421,0.66,13605,0
+ACHR-WS.US,D,20220411,000000,0.59,0.698,0.59,0.698,20861,0
+ACHR-WS.US,D,20220412,000000,0.6979,0.6979,0.6577,0.69,8491,0
+ACHR-WS.US,D,20220413,000000,0.68,0.698,0.6391,0.698,10013,0
+ACHR-WS.US,D,20220414,000000,0.6785,0.698,0.65,0.698,21601,0
+ACHR-WS.US,D,20220418,000000,0.6721,0.6974,0.6574,0.6574,2821,0
+ACHR-WS.US,D,20220419,000000,0.658,0.6607,0.6125,0.6527,30080,0
+ACHR-WS.US,D,20220420,000000,0.6953,0.6954,0.61,0.654,9848,0
+ACHR-WS.US,D,20220421,000000,0.65,0.65,0.551,0.5655,18655,0
+ACHR-WS.US,D,20220422,000000,0.5655,0.5991,0.5119,0.5403,18997,0
+ACHR-WS.US,D,20220425,000000,0.5435,0.585,0.5348,0.54,152008,0
+ACHR-WS.US,D,20220426,000000,0.5001,0.54,0.5001,0.54,23899,0
+ACHR-WS.US,D,20220427,000000,0.5345,0.629899,0.4504,0.54,34292,0
+ACHR-WS.US,D,20220428,000000,0.54,0.779899,0.54,0.77,199419,0
+ACHR-WS.US,D,20220429,000000,0.8349,0.8799,0.77,0.79,58278,0
+ACHR-WS.US,D,20220502,000000,0.78,0.8368,0.69505,0.73,120417,0
+ACHR-WS.US,D,20220503,000000,0.73,0.8201,0.72,0.730101,5634,0
+ACHR-WS.US,D,20220504,000000,0.702,0.702,0.6399,0.6899,7422,0
+ACHR-WS.US,D,20220505,000000,0.63,0.63,0.58,0.58,4964,0
+ACHR-WS.US,D,20220506,000000,0.58,0.66,0.520701,0.66,21154,0
+ACHR-WS.US,D,20220509,000000,0.66,0.66,0.5,0.555,60714,0
+ACHR-WS.US,D,20220510,000000,0.5237,0.625,0.4895,0.5497,43504,0
+ACHR-WS.US,D,20220511,000000,0.46,0.52,0.45,0.52,23676,0
+ACHR-WS.US,D,20220512,000000,0.45,0.539899,0.435049,0.5156,51625,0
+ACHR-WS.US,D,20220513,000000,0.590201,0.66,0.590201,0.6599,45942,0
+ACHR-WS.US,D,20220516,000000,0.62,0.67,0.595,0.66,26852,0
+ACHR-WS.US,D,20220517,000000,0.600201,0.6499,0.600201,0.6305,3026,0
+ACHR-WS.US,D,20220518,000000,0.65,0.65,0.65,0.65,2597,0
+ACHR-WS.US,D,20220519,000000,0.63,0.71,0.5943,0.6002,191792,0
+ACHR-WS.US,D,20220520,000000,0.55,0.5593,0.4593,0.52,18951,0
+ACHR-WS.US,D,20220523,000000,0.494,0.6326,0.494,0.6326,18058,0
+ACHR-WS.US,D,20220524,000000,0.5101,0.5299,0.51,0.526287,5696,0
+ACHR-WS.US,D,20220525,000000,0.5171,0.5171,0.5,0.5136,4181,0
+ACHR-WS.US,D,20220526,000000,0.4942,0.708,0.48115,0.52,25027,0
+ACHR-WS.US,D,20220527,000000,0.55,0.67,0.55,0.67,25996,0
+ACHR-WS.US,D,20220531,000000,0.57,0.6999,0.57,0.69,26876,0
+ACHR-WS.US,D,20220601,000000,0.6999,0.726,0.6794,0.6913,44747,0
+ACHR-WS.US,D,20220602,000000,0.73,0.95,0.73,0.9297,406466,0
+ACHR-WS.US,D,20220603,000000,0.8701,0.9,0.830201,0.89,9467,0
+ACHR-WS.US,D,20220606,000000,0.9601,0.98,0.65,0.69,465734,0
+ACHR-WS.US,D,20220607,000000,0.78,0.78,0.69,0.75,19563,0
+ACHR-WS.US,D,20220608,000000,0.782,0.9,0.76,0.8595,54917,0
+ACHR-WS.US,D,20220610,000000,0.7316,0.85,0.72,0.79,95711,0
+ACHR-WS.US,D,20220613,000000,0.7,0.7,0.6601,0.6719,8652,0
+ACHR-WS.US,D,20220614,000000,0.6601,0.674,0.63,0.64,63663,0
+ACHR-WS.US,D,20220615,000000,0.67,0.73,0.65,0.71,190342,0
+ACHR-WS.US,D,20220616,000000,0.71,0.7389,0.67,0.7388,14344,0
+ACHR-WS.US,D,20220617,000000,0.72,0.74,0.695,0.7398,84886,0
+ACHR-WS.US,D,20220621,000000,0.75,0.87,0.71,0.8599,44565,0
+ACHR-WS.US,D,20220622,000000,0.8399,0.84,0.750998,0.8098,2641,0
+ACHR-WS.US,D,20220623,000000,0.8,0.84495,0.76,0.82,4678,0
+ACHR-WS.US,D,20220624,000000,0.77,0.77,0.7,0.7499,9480,0
+ACHR-WS.US,D,20220627,000000,0.7272,0.7272,0.7,0.7199,2456,0
+ACHR-WS.US,D,20220628,000000,0.7,0.7,0.560098,0.5999,17601,0
+ACHR-WS.US,D,20220629,000000,0.561,0.561,0.398,0.4732,147406,0
+ACHR-WS.US,D,20220630,000000,0.460101,0.57,0.3612,0.57,34958,0
+ACHR-WS.US,D,20220701,000000,0.51,0.54,0.45,0.5299,48775,0
+ACHR-WS.US,D,20220705,000000,0.5,0.5899,0.5,0.5899,4990,0
+ACHR-WS.US,D,20220706,000000,0.579899,0.579899,0.4646,0.4646,2310,0
+ACHR-WS.US,D,20220707,000000,0.53,0.58,0.53,0.57,50261,0
+ACHR-WS.US,D,20220708,000000,0.55,0.6,0.5302,0.5318,15824,0
+ACHR-WS.US,D,20220711,000000,0.54,0.562,0.5141,0.562,22231,0
+ACHR-WS.US,D,20220712,000000,0.55,0.57,0.525201,0.530101,30889,0
+ACHR-WS.US,D,20220713,000000,0.54,0.56,0.49,0.54,66639,0
+ACHR-WS.US,D,20220714,000000,0.54,0.56,0.505601,0.5339,19144,0
+ACHR-WS.US,D,20220715,000000,0.537,0.57,0.51,0.5644,5533,0
+ACHR-WS.US,D,20220718,000000,0.6,0.6,0.5709,0.574899,22415,0
+ACHR-WS.US,D,20220719,000000,0.62,0.62,0.46,0.5,67531,0
+ACHR-WS.US,D,20220720,000000,0.5869,0.59,0.52,0.5323,15839,0
+ACHR-WS.US,D,20220721,000000,0.58,0.61,0.52,0.5603,41591,0
+ACHR-WS.US,D,20220722,000000,0.5992,0.63,0.5201,0.55,19164,0
+ACHR-WS.US,D,20220725,000000,0.54,0.5501,0.5323,0.55,18338,0
+ACHR-WS.US,D,20220726,000000,0.5421,0.590001,0.54,0.58,17711,0
+ACHR-WS.US,D,20220727,000000,0.63,0.6699,0.5972,0.610101,33137,0
+ACHR-WS.US,D,20220728,000000,0.65,0.709999,0.645,0.67,86485,0
+ACHR-WS.US,D,20220729,000000,0.77,0.77,0.691,0.73,63990,0
+ACHR-WS.US,D,20220801,000000,0.76,0.8,0.7,0.8,24398,0
+ACHR-WS.US,D,20220802,000000,0.85,0.85,0.78,0.79,51042,0
+ACHR-WS.US,D,20220803,000000,0.8001,0.8274,0.7802,0.7802,2764,0
+ACHR-WS.US,D,20220804,000000,0.79,0.82,0.79,0.81,25630,0
+ACHR-WS.US,D,20220805,000000,0.86,0.86,0.77,0.7702,16594,0
+ACHR-WS.US,D,20220808,000000,0.84,0.84,0.77,0.79,7021,0
+ACHR-WS.US,D,20220809,000000,0.79,0.79,0.7625,0.77,27403,0
+ACHR-WS.US,D,20220810,000000,0.75,0.88,0.75,0.777,266025,0
+ACHR-WS.US,D,20220811,000000,0.91,0.9899,0.78,0.8789,299709,0
+ACHR-WS.US,D,20220812,000000,0.9,0.93,0.83,0.86,69314,0
+ACHR-WS.US,D,20220815,000000,0.87,0.9713,0.8602,0.89,29447,0
+ACHR-WS.US,D,20220816,000000,0.94,0.94,0.85,0.85,185561,0
+ACHR-WS.US,D,20220817,000000,0.85,0.85,0.77,0.77,12420,0
+ACHR-WS.US,D,20220818,000000,0.79,0.79,0.7599,0.78,5009,0
+ACHR-WS.US,D,20220819,000000,0.78,0.78,0.7003,0.72,6143,0
+ACHR-WS.US,D,20220822,000000,0.72,0.745,0.6324,0.71,24836,0
+ACHR-WS.US,D,20220823,000000,0.73,0.8,0.7,0.71,33274,0
+ACHR-WS.US,D,20220824,000000,0.75,0.8,0.75,0.765,42367,0
+ACHR-WS.US,D,20220825,000000,0.77,0.79,0.760101,0.77,3852,0
+ACHR-WS.US,D,20220826,000000,0.77,0.77,0.71,0.71,26270,0
+ACHR-WS.US,D,20220829,000000,0.67,0.7231,0.67,0.717501,3684,0
+ACHR-WS.US,D,20220830,000000,0.7299,0.7299,0.68,0.69,37965,0
+ACHR-WS.US,D,20220831,000000,0.72,0.72,0.6801,0.6801,7545,0
+ACHR-WS.US,D,20220901,000000,0.7,0.73,0.6201,0.73,12692,0
+ACHR-WS.US,D,20220902,000000,0.72,0.75,0.68,0.71,130775,0
+ACHR-WS.US,D,20220906,000000,0.72,0.78,0.71,0.7258,35481,0
+ACHR-WS.US,D,20220907,000000,0.7802,0.7802,0.6928,0.71,46609,0
+ACHR-WS.US,D,20220908,000000,0.76,0.76,0.6507,0.7,50617,0
+ACHR-WS.US,D,20220909,000000,0.72,0.74,0.71,0.71,29986,0
+ACHR-WS.US,D,20220912,000000,0.74,0.74,0.6893,0.6999,31764,0
+ACHR-WS.US,D,20220913,000000,0.68,0.69495,0.67,0.685,21198,0
+ACHR-WS.US,D,20220914,000000,0.64,0.6801,0.61,0.6502,22261,0
+ACHR-WS.US,D,20220915,000000,0.6111,0.69,0.6111,0.63,67823,0
+ACHR-WS.US,D,20220916,000000,0.637044,0.637044,0.6,0.6268,1680,0
+ACHR-WS.US,D,20220919,000000,0.614,0.63,0.6,0.607399,12187,0
+ACHR-WS.US,D,20220920,000000,0.6,0.67,0.59,0.6,52504,0
+ACHR-WS.US,D,20220921,000000,0.54,0.64,0.54,0.6,24506,0
+ACHR-WS.US,D,20220922,000000,0.591,0.6075,0.518,0.5714,35959,0
+ACHR-WS.US,D,20220923,000000,0.55,0.58,0.5229,0.58,231762,0
+ACHR-WS.US,D,20220926,000000,0.5187,0.61,0.51,0.5395,64124,0
+ACHR-WS.US,D,20220927,000000,0.58,0.605,0.53,0.5401,55614,0
+ACHR-WS.US,D,20220928,000000,0.54,0.59,0.5,0.585001,115934,0
+ACHR-WS.US,D,20220929,000000,0.585,0.585,0.526,0.526,351407,0
+ACHR-WS.US,D,20220930,000000,0.56,0.56,0.53,0.53,119443,0
+ACHR-WS.US,D,20221003,000000,0.504999,0.55,0.5,0.5201,9927,0
+ACHR-WS.US,D,20221004,000000,0.59,0.59,0.54,0.54,3985,0
+ACHR-WS.US,D,20221005,000000,0.6,0.6,0.4939,0.55,25606,0
+ACHR-WS.US,D,20221006,000000,0.56,0.59,0.5131,0.55,19535,0
+ACHR-WS.US,D,20221007,000000,0.57,0.57,0.5,0.5,36003,0
+ACHR-WS.US,D,20221010,000000,0.49,0.53,0.47,0.5198,10351,0
+ACHR-WS.US,D,20221011,000000,0.5,0.5097,0.4909,0.5001,53693,0
+ACHR-WS.US,D,20221012,000000,0.4997,0.4998,0.46,0.4701,9724,0
+ACHR-WS.US,D,20221013,000000,0.4995,0.5064,0.446,0.48,100003,0
+ACHR-WS.US,D,20221014,000000,0.5489,0.5489,0.48,0.48,13590,0
+ACHR-WS.US,D,20221017,000000,0.5499,0.55,0.4868,0.5,130730,0
+ACHR-WS.US,D,20221018,000000,0.55,0.6199,0.45,0.4901,66577,0
+ACHR-WS.US,D,20221019,000000,0.467,0.4692,0.46,0.4692,4176,0
+ACHR-WS.US,D,20221020,000000,0.4571,0.4571,0.4571,0.4571,1950,0
+ACHR-WS.US,D,20221021,000000,0.47,0.5,0.47,0.4868,2474,0
+ACHR-WS.US,D,20221024,000000,0.48,0.485,0.48,0.485,6367,0
+ACHR-WS.US,D,20221025,000000,0.46,0.51,0.43,0.43,292388,0
+ACHR-WS.US,D,20221026,000000,0.5,0.51,0.430201,0.44,15183,0
+ACHR-WS.US,D,20221027,000000,0.49,0.5001,0.425401,0.4281,180055,0
+ACHR-WS.US,D,20221028,000000,0.44,0.48,0.41,0.4598,60858,0
+ACHR-WS.US,D,20221031,000000,0.46,0.5198,0.444,0.444,14881,0
+ACHR-WS.US,D,20221101,000000,0.51,0.51,0.4125,0.425,35448,0
+ACHR-WS.US,D,20221102,000000,0.4498,0.47,0.4,0.445,12495,0
+ACHR-WS.US,D,20221103,000000,0.4401,0.485,0.4401,0.47,2330,0
+ACHR-WS.US,D,20221104,000000,0.47,0.4701,0.45,0.45,2233,0
+ACHR-WS.US,D,20221107,000000,0.45,0.450001,0.4075,0.42,8720,0
+ACHR-WS.US,D,20221108,000000,0.4301,0.4699,0.4301,0.4699,10352,0
+ACHR-WS.US,D,20221109,000000,0.43,0.4302,0.4001,0.42,5481,0
+ACHR-WS.US,D,20221110,000000,0.4998,0.51,0.473,0.48,54811,0
+ACHR-WS.US,D,20221111,000000,0.5,0.5596,0.4601,0.48,33287,0
+ACHR-WS.US,D,20221114,000000,0.47,0.4714,0.4403,0.4535,6240,0
+ACHR-WS.US,D,20221115,000000,0.53,0.53,0.47,0.4999,8278,0
+ACHR-WS.US,D,20221116,000000,0.4601,0.48,0.45,0.45,20643,0
+ACHR-WS.US,D,20221117,000000,0.5,0.5,0.4,0.445,28669,0
+ACHR-WS.US,D,20221118,000000,0.44,0.44,0.4,0.4,28419,0
+ACHR-WS.US,D,20221121,000000,0.4297,0.4297,0.38,0.38,63734,0
+ACHR-WS.US,D,20221122,000000,0.39,0.3978,0.38,0.39,4745,0
+ACHR-WS.US,D,20221123,000000,0.39,0.39485,0.39,0.39485,1193,0
+ACHR-WS.US,D,20221125,000000,0.3601,0.405,0.3601,0.405,6124,0
+ACHR-WS.US,D,20221128,000000,0.41,0.41,0.360201,0.360201,43247,0
+ACHR-WS.US,D,20221129,000000,0.36,0.36,0.319,0.32,17537,0
+ACHR-WS.US,D,20221130,000000,0.3599,0.36,0.35,0.36,72544,0
+ACHR-WS.US,D,20221201,000000,0.37,0.44,0.3599,0.3786,58185,0
+ACHR-WS.US,D,20221202,000000,0.449799,0.449799,0.4,0.4,5972,0
+ACHR-WS.US,D,20221205,000000,0.4199,0.42,0.365,0.365895,10123,0
+ACHR-WS.US,D,20221206,000000,0.38,0.38,0.3269,0.3269,49265,0
+ACHR-WS.US,D,20221207,000000,0.3669,0.3669,0.314,0.3151,6129,0
+ACHR-WS.US,D,20221208,000000,0.32,0.32,0.31,0.3101,25019,0
+ACHR-WS.US,D,20221209,000000,0.31,0.31,0.27,0.274,269613,0
+ACHR-WS.US,D,20221212,000000,0.28,0.2815,0.27,0.2782,209076,0
+ACHR-WS.US,D,20221213,000000,0.28,0.3,0.27,0.2823,197934,0
+ACHR-WS.US,D,20221214,000000,0.28,0.29,0.2613,0.28,74267,0
+ACHR-WS.US,D,20221215,000000,0.28,0.3221,0.28,0.2901,74771,0
+ACHR-WS.US,D,20221216,000000,0.27,0.2999,0.25,0.2899,66895,0
+ACHR-WS.US,D,20221219,000000,0.297,0.3038,0.28,0.28,35064,0
+ACHR-WS.US,D,20221220,000000,0.26,0.3,0.2404,0.26,46867,0
+ACHR-WS.US,D,20221221,000000,0.26,0.26,0.25,0.2501,3735,0
+ACHR-WS.US,D,20221222,000000,0.255,0.2551,0.25,0.254,16392,0
+ACHR-WS.US,D,20221223,000000,0.29,0.29,0.2,0.210229,76219,0
+ACHR-WS.US,D,20221227,000000,0.2,0.2299,0.2,0.2001,16380,0
+ACHR-WS.US,D,20221228,000000,0.229801,0.229801,0.2,0.2007,23717,0
+ACHR-WS.US,D,20221229,000000,0.15,0.233,0.15,0.233,35828,0
+ACHR-WS.US,D,20221230,000000,0.25245,0.2949,0.2101,0.257,86813,0
+ACHR-WS.US,D,20230103,000000,0.3,0.3,0.23,0.2578,10771,0
+ACHR-WS.US,D,20230104,000000,0.2578,0.4,0.2538,0.344,81662,0
+ACHR-WS.US,D,20230105,000000,0.35,0.3856,0.34,0.3742,66677,0
+ACHR-WS.US,D,20230106,000000,0.3998,0.3998,0.346002,0.3594,22919,0
+ACHR-WS.US,D,20230109,000000,0.37,0.3998,0.3675,0.3998,12661,0
+ACHR-WS.US,D,20230110,000000,0.378,0.4079,0.35,0.355,77620,0
+ACHR-WS.US,D,20230111,000000,0.35,0.4,0.35,0.39,7211,0
+ACHR-WS.US,D,20230112,000000,0.4125,0.4823,0.399751,0.4702,10904,0
+ACHR-WS.US,D,20230113,000000,0.48,0.48,0.43,0.459899,46387,0
+ACHR-WS.US,D,20230117,000000,0.46,0.46,0.41,0.44,28320,0
+ACHR-WS.US,D,20230118,000000,0.52,0.64,0.515101,0.53,81767,0
+ACHR-WS.US,D,20230119,000000,0.54,0.5575,0.52,0.52,20571,0
+ACHR-WS.US,D,20230120,000000,0.522583,0.522583,0.48,0.51,14707,0
+ACHR-WS.US,D,20230123,000000,0.520001,0.529899,0.505,0.51,41786,0
+ACHR-WS.US,D,20230124,000000,0.504999,0.504999,0.43,0.4416,3966,0
+ACHR-WS.US,D,20230125,000000,0.45,0.47,0.45,0.45,5878,0
+ACHR-WS.US,D,20230126,000000,0.452501,0.4825,0.43,0.4591,162007,0
+ACHR-WS.US,D,20230127,000000,0.4604,0.53,0.44,0.529,101283,0
+ACHR-WS.US,D,20230130,000000,0.529,0.5393,0.519,0.534,30044,0
+ACHR-WS.US,D,20230210,000000,0.467399,0.467399,0.45,0.4673,1756,0
+ACHR-WS.US,D,20230213,000000,0.4,0.429899,0.3625,0.41425,12985,0
+ACHR-WS.US,D,20230214,000000,0.4648,0.47,0.376,0.45,36278,0
+ACHR-WS.US,D,20230215,000000,0.47,0.5,0.4629,0.4959,9825,0
+ACHR-WS.US,D,20230216,000000,0.45,0.4799,0.45,0.4711,17700,0
+ACHR-WS.US,D,20230217,000000,0.4899,0.4899,0.4899,0.4899,135,0
+ACHR-WS.US,D,20230221,000000,0.485,0.485,0.4269,0.48,669,0
+ACHR-WS.US,D,20230222,000000,0.435,0.4648,0.435,0.4648,2102,0
+ACHR-WS.US,D,20230223,000000,0.46,0.47428,0.46,0.46,10633,0
+ACHR-WS.US,D,20230224,000000,0.455,0.4848,0.41,0.4298,2145,0
+ACHR-WS.US,D,20230227,000000,0.4001,0.48,0.4001,0.44,13675,0
+ACHR-WS.US,D,20230228,000000,0.4799,0.5098,0.4799,0.49,3353,0
+ACHR-WS.US,D,20230301,000000,0.46772,0.5098,0.46772,0.47,3627,0
+ACHR-WS.US,D,20230302,000000,0.5098,0.5099,0.4469,0.4469,7760,0
+ACHR-WS.US,D,20230303,000000,0.48,0.5384,0.4551,0.4551,111998,0
+ACHR-WS.US,D,20230306,000000,0.54,0.54,0.46,0.47,14229,0
+ACHR-WS.US,D,20230307,000000,0.56,0.575,0.42,0.444,65318,0
+ACHR-WS.US,D,20230308,000000,0.48,0.48,0.4505,0.4505,1304,0
+ACHR-WS.US,D,20230309,000000,0.5899,0.5899,0.45,0.47,8148,0
+ACHR-WS.US,D,20230310,000000,0.53,0.5452,0.47,0.4875,39292,0
+ACHR-WS.US,D,20230313,000000,0.48,0.490625,0.43,0.43,9318,0
+ACHR-WS.US,D,20230314,000000,0.4305,0.483401,0.4305,0.45,46923,0
+ACHR-WS.US,D,20230315,000000,0.45,0.45,0.41,0.4105,17314,0
+ACHR-WS.US,D,20230316,000000,0.4205,0.4205,0.42,0.42,1378,0
+ACHR-WS.US,D,20230317,000000,0.43,0.43,0.4205,0.4205,2278,0
+ACHR-WS.US,D,20230320,000000,0.44,0.44,0.3502,0.3502,10760,0
+ACHR-WS.US,D,20230321,000000,0.35,0.4071,0.35,0.38,13417,0
+ACHR-WS.US,D,20230322,000000,0.405,0.405,0.3533,0.36,30631,0
+ACHR-WS.US,D,20230323,000000,0.404,0.4749,0.36,0.36,15245,0
+ACHR-WS.US,D,20230324,000000,0.3801,0.3949,0.38,0.38,1749,0
+ACHR-WS.US,D,20230327,000000,0.412399,0.412399,0.37,0.370001,4729,0
+ACHR-WS.US,D,20230328,000000,0.4062,0.4062,0.37,0.38495,6584,0
+ACHR-WS.US,D,20230329,000000,0.4349,0.4349,0.385,0.385,10225,0
+ACHR-WS.US,D,20230330,000000,0.38,0.4362,0.37795,0.4025,22316,0
+ACHR-WS.US,D,20230331,000000,0.43,0.4599,0.41,0.427724,12691,0
+ACHR-WS.US,D,20230403,000000,0.37,0.47,0.37,0.449999,6748,0
+ACHR-WS.US,D,20230404,000000,0.4749,0.4749,0.4749,0.4749,148,0
+ACHR-WS.US,D,20230405,000000,0.44,0.444999,0.41,0.41,8352,0
+ACHR-WS.US,D,20230406,000000,0.41,0.435,0.41,0.4275,4796,0
+ACHR-WS.US,D,20230410,000000,0.3575,0.3939,0.3315,0.37,5974,0
+ACHR-WS.US,D,20230411,000000,0.41,0.4141,0.41,0.41,1794,0
+ACHR-WS.US,D,20230412,000000,0.44,0.44,0.38,0.395,1251,0
+ACHR-WS.US,D,20230413,000000,0.4,0.4,0.3008,0.3281,62780,0
+ACHR-WS.US,D,20230414,000000,0.335,0.335,0.33,0.33,37292,0
+ACHR-WS.US,D,20230417,000000,0.2928,0.2928,0.252,0.289899,21740,0
+ACHR-WS.US,D,20230418,000000,0.2899,0.2899,0.25,0.250404,4340,0
+ACHR-WS.US,D,20230419,000000,0.28,0.29,0.2741,0.275,3026,0
+ACHR-WS.US,D,20230420,000000,0.2749,0.2749,0.2749,0.2749,735,0
+ACHR-WS.US,D,20230421,000000,0.2772,0.28,0.2716,0.2716,1010,0
+ACHR-WS.US,D,20230424,000000,0.2528,0.2725,0.25,0.259674,11019,0
+ACHR-WS.US,D,20230425,000000,0.2597,0.2597,0.23,0.238,7401,0
+ACHR-WS.US,D,20230426,000000,0.247399,0.247399,0.247399,0.247399,1051,0
+ACHR-WS.US,D,20230427,000000,0.245,0.245,0.2431,0.2431,3274,0
+ACHR-WS.US,D,20230428,000000,0.2624,0.28,0.2575,0.28,1159,0
+ACHR-WS.US,D,20230501,000000,0.2825,0.3099,0.235,0.3099,4595,0
+ACHR-WS.US,D,20230502,000000,0.32,0.32,0.271181,0.3,11938,0
+ACHR-WS.US,D,20230503,000000,0.2975,0.3,0.296945,0.29815,1700,0
+ACHR-WS.US,D,20230505,000000,0.3441,0.35,0.2601,0.3125,5647,0
+ACHR-WS.US,D,20230508,000000,0.31,0.34,0.2828,0.333199,1922,0
+ACHR-WS.US,D,20230509,000000,0.35,0.35,0.315,0.349899,5580,0
+ACHR-WS.US,D,20230510,000000,0.3098,0.3398,0.3098,0.32,1503,0
+ACHR-WS.US,D,20230511,000000,0.2954,0.365,0.2954,0.325,2527,0
+ACHR-WS.US,D,20230512,000000,0.275,0.365,0.15,0.26,63273,0
+ACHR-WS.US,D,20230515,000000,0.3,0.332751,0.2859,0.305,8634,0
+ACHR-WS.US,D,20230516,000000,0.32,0.394301,0.32,0.39,26808,0
+ACHR-WS.US,D,20230517,000000,0.39,0.4564,0.39,0.4,556984,0
+ACHR-WS.US,D,20230518,000000,0.45,0.48,0.442601,0.475,18392,0
+ACHR-WS.US,D,20230519,000000,0.475,0.55,0.475,0.52,78718,0
+ACHR-WS.US,D,20230522,000000,0.52,0.540001,0.52,0.530101,28338,0
+ACHR-WS.US,D,20230523,000000,0.5499,0.55,0.4753,0.4773,9188,0
+ACHR-WS.US,D,20230524,000000,0.5346,0.54,0.4352,0.465,4971,0
+ACHR-WS.US,D,20230525,000000,0.507499,0.5445,0.507499,0.5175,904,0
+ACHR-WS.US,D,20230526,000000,0.489999,0.49,0.435,0.48,9919,0
+ACHR-WS.US,D,20230530,000000,0.46,0.46,0.4301,0.44,11015,0
+ACHR-WS.US,D,20230531,000000,0.44599,0.44599,0.43,0.43,4356,0
+ACHR-WS.US,D,20230601,000000,0.4874,0.4923,0.4874,0.4923,1126,0
+ACHR-WS.US,D,20230602,000000,0.5,0.5,0.44,0.4693,10762,0
+ACHR-WS.US,D,20230605,000000,0.46,0.46,0.43,0.44,26115,0
+ACHR-WS.US,D,20230606,000000,0.45,0.47,0.43,0.4475,45418,0
+ACHR-WS.US,D,20230607,000000,0.539999,0.539999,0.48,0.49,5292,0
+ACHR-WS.US,D,20230608,000000,0.52,0.52,0.44,0.46,3918,0
+ACHR-WS.US,D,20230609,000000,0.5841,0.59,0.48,0.5,31823,0
+ACHR-WS.US,D,20230612,000000,0.61,0.68,0.5625,0.61,164089,0
+ACHR-WS.US,D,20230613,000000,0.65,0.88,0.65,0.84,351138,0
+ACHR-WS.US,D,20230614,000000,0.95,1.02,0.830101,0.89,386539,0
+ACHR-WS.US,D,20230615,000000,0.83,0.91,0.812,0.87,423714,0
+ACHR-WS.US,D,20230616,000000,0.89,0.89,0.71,0.71,25770,0
+ACHR-WS.US,D,20230620,000000,0.7436,0.779,0.7,0.723,13805,0
+ACHR-WS.US,D,20230621,000000,0.71,0.73,0.63,0.64,18144,0
+ACHR-WS.US,D,20230622,000000,0.61,0.65,0.56,0.6001,6190,0
+ACHR-WS.US,D,20230623,000000,0.56,0.624,0.5,0.55,26017,0
+ACHR-WS.US,D,20230626,000000,0.642,0.642,0.55,0.55,11619,0
+ACHR-WS.US,D,20230627,000000,0.6,0.63,0.5556,0.5556,7574,0
+ACHR-WS.US,D,20230628,000000,0.62,0.7875,0.62,0.67,152121,0
+ACHR-WS.US,D,20230629,000000,0.6801,1.06,0.6801,0.79,261887,0
+ACHR-WS.US,D,20230630,000000,0.7916,0.99,0.7916,0.82,60138,0
+ACHR-WS.US,D,20230703,000000,0.68,0.9601,0.68,0.85,34931,0
+ACHR-WS.US,D,20230705,000000,0.95,1.04,0.9292,1.02,161833,0
+ACHR-WS.US,D,20230706,000000,1.1,1.1,0.91,0.91,29503,0
+ACHR-WS.US,D,20230707,000000,0.99,1,0.9101,0.97,58176,0
+ACHR-WS.US,D,20230710,000000,1,1.09,0.88,1.01,98622,0
+ACHR-WS.US,D,20230711,000000,1.09,1.09,0.88,0.9,106585,0
+ACHR-WS.US,D,20230712,000000,0.93,1.155,0.9,1.14,80374,0
+ACHR-WS.US,D,20230713,000000,1.23,1.4,1.17,1.2,88181,0
+ACHR-WS.US,D,20230714,000000,1.255,1.2599,1.15,1.1689,15130,0
+ACHR-WS.US,D,20230717,000000,1.1,1.28,1.1,1.255,35033,0
+ACHR-WS.US,D,20230718,000000,1.25,1.36,1.25,1.3,26275,0
+ACHR-WS.US,D,20230719,000000,1.16,1.25,1.01,1.01,52163,0
+ACHR-WS.US,D,20230720,000000,0.94,1.08,0.94,1.01,31144,0
+ACHR-WS.US,D,20230721,000000,1.08,1.1,1,1,22357,0
+ACHR-WS.US,D,20230724,000000,1.14,1.14,0.9204,0.94,30290,0
+ACHR-WS.US,D,20230725,000000,0.94,1.08,0.94,1.05,13617,0
+ACHR-WS.US,D,20230726,000000,1.14,1.14,1.03,1.04,14436,0
+ACHR-WS.US,D,20230727,000000,1.1,1.11,0.91,0.91,57479,0
+ACHR-WS.US,D,20230728,000000,1,1.1,1,1.05,13415,0
+ACHR-WS.US,D,20230731,000000,1.25,1.73,1.18,1.6,376233,0
+ACHR-WS.US,D,20230801,000000,1.7,1.97,1.7,1.78,143372,0
+ACHR-WS.US,D,20230802,000000,1.65,1.86,1.5675,1.73,40639,0
+ACHR-WS.US,D,20230803,000000,1.65,1.71,1.61,1.63,10255,0
+ACHR-WS.US,D,20230804,000000,1.58,1.59,1.45,1.45,12854,0
+ACHR-WS.US,D,20230807,000000,1.5,1.5299,1.4,1.4,17944,0
+ACHR-WS.US,D,20230808,000000,1.5,1.5,1.31,1.42,8564,0
+ACHR-WS.US,D,20230809,000000,1.52,1.63,1.44,1.44,16197,0
+ACHR-WS.US,D,20230810,000000,1.5,1.65,1.39,1.46,64401,0
+ACHR-WS.US,D,20230811,000000,1.96,1.96,1.37,1.45,147136,0
+ACHR-WS.US,D,20230814,000000,1.54,1.86,1.54,1.75,129431,0
+ACHR-WS.US,D,20230815,000000,1.89,1.9,1.62,1.79,657423,0
+ACHR-WS.US,D,20230816,000000,1.61,1.7,1.43,1.58,95634,0
+ACHR-WS.US,D,20230817,000000,1.7,1.7,1.485,1.64,32882,0
+ACHR-WS.US,D,20230818,000000,1.44,1.88,1.44,1.62,731139,0
+ACHR-WS.US,D,20230821,000000,1.78,1.9999,1.75,1.83,571020,0
+ACHR-WS.US,D,20230822,000000,2,2.01,1.71,1.93,75692,0
+ACHR-WS.US,D,20230823,000000,1.99,2.07,1.9499,2.02,27353,0
+ACHR-WS.US,D,20230824,000000,2,2,1.75,1.8,15975,0
+ACHR-WS.US,D,20230825,000000,1.83,1.99,1.34,1.4,89184,0
+ACHR-WS.US,D,20230828,000000,1.61,1.74,1.5,1.74,29700,0
+ACHR-WS.US,D,20230829,000000,1.69,2.06,1.65,1.88,65367,0
+ACHR-WS.US,D,20230830,000000,2.05,2.08,1.89,1.89,27154,0
+ACHR-WS.US,D,20230831,000000,1.78,2.01,1.78,1.92,73696,0
+ACHR-WS.US,D,20230901,000000,2.07,2.07,1.8,1.82,10531,0
+ACHR-WS.US,D,20230905,000000,1.99,1.99,1.64,1.68,14898,0
+ACHR-WS.US,D,20230906,000000,1.61,1.8,1.61,1.7101,14514,0
+ACHR-WS.US,D,20230907,000000,1.61,1.715,1.5,1.715,16944,0
+ACHR-WS.US,D,20230908,000000,1.9,1.9,1.665,1.8,32160,0
+ACHR-WS.US,D,20230911,000000,1.8701,1.97,1.848,1.87,213661,0
+ACHR-WS.US,D,20230912,000000,1.96,1.96,1.71,1.74,12975,0
+ACHR-WS.US,D,20230913,000000,1.93,1.93,1.64,1.64,138303,0
+ACHR-WS.US,D,20230914,000000,1.65,1.81,1.65,1.74,19331,0
+ACHR-WS.US,D,20230915,000000,1.58,1.76,1.52,1.655,42398,0
+ACHR-WS.US,D,20230918,000000,1.68,1.68,1.6,1.6117,13351,0
+ACHR-WS.US,D,20230919,000000,1.62,1.67,1.52,1.67,57176,0
+ACHR-WS.US,D,20230920,000000,1.7099,1.74,1.49,1.49,7714,0
+ACHR-WS.US,D,20230921,000000,1.49,1.49,1.35,1.35,52498,0
+ACHR-WS.US,D,20230922,000000,1.41,1.41,1.25,1.26,88692,0
+ACHR-WS.US,D,20230925,000000,1.23,1.29,1.1001,1.23,30184,0
+ACHR-WS.US,D,20230926,000000,1.15,1.19,1.06,1.12,51185,0
+ACHR-WS.US,D,20230927,000000,1.18,1.22,1.095,1.1601,39857,0
+ACHR-WS.US,D,20230928,000000,1.17,1.24,1.13,1.16,28573,0
+ACHR-WS.US,D,20230929,000000,1.2514,1.2514,1.2,1.2451,8899,0
+ACHR-WS.US,D,20231002,000000,1.23,1.35,1.1001,1.16,18887,0
+ACHR-WS.US,D,20231003,000000,1.14,1.14,1.1,1.11,8721,0
+ACHR-WS.US,D,20231004,000000,1.16,1.18,1.1,1.18,5649,0
+ACHR-WS.US,D,20231005,000000,1.09,1.175,1.09,1.175,2792,0
+ACHR-WS.US,D,20231006,000000,1.15,1.25,1.1,1.1901,7472,0
+ACHR-WS.US,D,20231009,000000,1.28,1.28,1.1736,1.2227,19036,0
+ACHR-WS.US,D,20231010,000000,1.2814,1.44,1.22,1.38,16097,0
+ACHR-WS.US,D,20231011,000000,1.44,1.46,1.36,1.38,8885,0
+ACHR-WS.US,D,20231012,000000,1.32,1.3499,1.18,1.29,102224,0
+ACHR-WS.US,D,20231013,000000,1.24,1.2899,1.1806,1.25,11814,0
+ACHR-WS.US,D,20231016,000000,1.33,1.33,1.2624,1.31,5707,0
+ACHR-WS.US,D,20231017,000000,1.27,1.329,1.2592,1.329,29818,0
+ACHR-WS.US,D,20231018,000000,1.33,1.33,1.2,1.2,5558,0
+ACHR-WS.US,D,20231019,000000,1.3,1.37,1.2347,1.2347,10542,0
+ACHR-WS.US,D,20231020,000000,1.18,1.22,1.14,1.18,13792,0
+ACHR-WS.US,D,20231023,000000,1.29,1.29,1.07,1.16,34410,0
+ACHR-WS.US,D,20231024,000000,1.18,1.22,1.05,1.18,26998,0
+ACHR-WS.US,D,20231025,000000,1.18,1.19,1.03,1.03,39633,0
+ACHR-WS.US,D,20231026,000000,1,1.14,1,1.0722,37697,0
+ACHR-WS.US,D,20231027,000000,1.02,1.05,0.94,0.97,25859,0
+ACHR-WS.US,D,20231030,000000,0.9201,1.06,0.88,1.044,19449,0
+ACHR-WS.US,D,20231031,000000,0.9601,1.0599,0.9601,1.05,17013,0
+ACHR-WS.US,D,20231101,000000,0.9504,1.05,0.9504,1.025,3838,0
+ACHR-WS.US,D,20231102,000000,1.06,1.23,1.06,1.14,11402,0
+ACHR-WS.US,D,20231103,000000,1.08,1.33,1.08,1.3103,28380,0
+ACHR-WS.US,D,20231106,000000,1.25,1.29,1.18,1.29,8663,0
+ACHR-WS.US,D,20231107,000000,1.2,1.3199,1.1501,1.2,6728,0
+ACHR-WS.US,D,20231108,000000,1.16,1.3,1.16,1.23,28096,0
+ACHR-WS.US,D,20231109,000000,1.245,1.27,1.17,1.18,18379,0
+ACHR-WS.US,D,20231110,000000,1.16,1.18,1.0801,1.1199,9956,0
+ACHR-WS.US,D,20231113,000000,1.1699,1.1699,0.95,1,282470,0
+ACHR-WS.US,D,20231114,000000,1.16,1.44,1.12,1.24,440000,0
+ACHR-WS.US,D,20231115,000000,1.4,1.62,1.35,1.42,258226,0
+ACHR-WS.US,D,20231116,000000,1.42,1.5008,1.3,1.34,136538,0
+ACHR-WS.US,D,20231117,000000,1.47,1.54,1.37,1.41,164421,0
+ACHR-WS.US,D,20231120,000000,1.42,1.59,1.39,1.45,54520,0
+ACHR-WS.US,D,20231121,000000,1.335,1.4,1.3004,1.31,22413,0
+ACHR-WS.US,D,20231122,000000,1.41,1.41,1.29,1.32,16714,0
+ACHR-WS.US,D,20231124,000000,1.31,1.43,1.29,1.34,6215,0
+ACHR-WS.US,D,20231127,000000,1.36,1.4399,1.27,1.34,5329,0
+ACHR-WS.US,D,20231128,000000,1.26,1.3499,1.26,1.34,2646,0
+ACHR-WS.US,D,20231129,000000,1.34,1.4599,1.34,1.39,20983,0
+ACHR-WS.US,D,20231130,000000,1.45,1.45,1.33,1.38,14663,0
+ACHR-WS.US,D,20231201,000000,1.26,1.54,1.17,1.4401,17191,0
+ACHR-WS.US,D,20231204,000000,1.48,1.55,1.455,1.55,24077,0
+ACHR-WS.US,D,20231205,000000,1.43,1.54,1.42,1.43,7322,0
+ACHR-WS.US,D,20231206,000000,1.45,1.55,1.39,1.49,12121,0
+ACHR-WS.US,D,20231207,000000,1.45,1.4993,1.41,1.4993,7453,0
+ACHR-WS.US,D,20231208,000000,1.41,1.59,1.41,1.5082,47155,0
+ACHR-WS.US,D,20231211,000000,1.57,1.64,1.5211,1.55,11759,0
+ACHR-WS.US,D,20231212,000000,1.55,1.6,1.43,1.43,20712,0
+ACHR-WS.US,D,20231213,000000,1.54,1.55,1.39,1.55,26141,0
+ACHR-WS.US,D,20231214,000000,1.56,1.8,1.54,1.63,62881,0
+ACHR-WS.US,D,20231215,000000,1.7,1.71,1.59,1.64,7745,0
+ACHR-WS.US,D,20231218,000000,1.59,1.625,1.48,1.48,17683,0
+ACHR-WS.US,D,20231219,000000,1.54,1.61,1.54,1.59,7050,0
+ACHR-WS.US,D,20231220,000000,1.52,1.6699,1.49,1.49,8077,0
+ACHR-WS.US,D,20231221,000000,1.5696,1.5696,1.38,1.4694,40389,0
+ACHR-WS.US,D,20231222,000000,1.61,1.61,1.4501,1.505,14500,0
+ACHR-WS.US,D,20231226,000000,1.46,1.59,1.46,1.5,8466,0
+ACHR-WS.US,D,20231227,000000,1.59,1.61,1.48,1.49,6528,0
+ACHR-WS.US,D,20231228,000000,1.52,1.52,1.45,1.46,8267,0
+ACHR-WS.US,D,20231229,000000,1.51,1.51,1.35,1.46,25797,0
+ACHR-WS.US,D,20240102,000000,1.4,1.4,1.265,1.275,8640,0
+ACHR-WS.US,D,20240103,000000,1.22,1.25,1.16,1.24,22279,0
+ACHR-WS.US,D,20240104,000000,1.2,1.3,1.19,1.19,19209,0
+ACHR-WS.US,D,20240105,000000,1.2,1.2,1.145,1.15,29061,0
+ACHR-WS.US,D,20240108,000000,1.12,1.1595,1.09,1.1,46312,0
+ACHR-WS.US,D,20240109,000000,1.06,1.0987,1.05,1.06,29639,0
+ACHR-WS.US,D,20240110,000000,1.07,1.09,1.03,1.04,29104,0
+ACHR-WS.US,D,20240111,000000,1.04,1.0401,0.94,0.9655,31018,0
+ACHR-WS.US,D,20240112,000000,1.1,1.1,0.96,0.96,8886,0
+ACHR-WS.US,D,20240116,000000,0.99,0.99,0.87,0.9,79671,0
+ACHR-WS.US,D,20240117,000000,0.89,0.93,0.85,0.89,11396,0
+ACHR-WS.US,D,20240118,000000,0.96,0.96,0.860101,0.87,10221,0
+ACHR-WS.US,D,20240119,000000,0.8006,0.9299,0.8006,0.89,11065,0
+ACHR-WS.US,D,20240122,000000,0.96,1.18,0.95,0.96,14870,0
+ACHR-WS.US,D,20240123,000000,1,1.13,1,1.03,24182,0
+ACHR-WS.US,D,20240124,000000,1.05,1.08,0.91,0.92,14244,0
+ACHR-WS.US,D,20240125,000000,0.9999,0.9999,0.87,0.91,411943,0
+ACHR-WS.US,D,20240126,000000,0.86,0.95,0.8,0.8699,22033,0
+ACHR-WS.US,D,20240129,000000,0.9225,0.99,0.855,0.99,3863,0
+ACHR-WS.US,D,20240130,000000,1.05,1.05,0.851,0.89,27314,0
+ACHR-WS.US,D,20240131,000000,0.9,0.97995,0.85,0.85,6016,0
+ACHR-WS.US,D,20240201,000000,0.91,0.91,0.85,0.8799,3038,0
+ACHR-WS.US,D,20240202,000000,0.8799,0.8799,0.82,0.8513,13070,0
+ACHR-WS.US,D,20240205,000000,0.812,0.89,0.7002,0.7415,79636,0
+ACHR-WS.US,D,20240206,000000,0.7,0.85,0.7,0.85,17403,0
+ACHR-WS.US,D,20240207,000000,0.85,0.85,0.8,0.85,10520,0
+ACHR-WS.US,D,20240208,000000,0.77,0.94,0.77,0.94,11761,0
+ACHR-WS.US,D,20240209,000000,0.93,1.01,0.93,0.967499,10901,0
+ACHR-WS.US,D,20240212,000000,1.05,1.05,1,1,18141,0
+ACHR-WS.US,D,20240213,000000,1,1,0.9,0.93,7073,0
+ACHR-WS.US,D,20240214,000000,0.93,1,0.93,1,7324,0
+ACHR-WS.US,D,20240215,000000,0.93,0.99,0.93,0.95,131548,0
+ACHR-WS.US,D,20240216,000000,0.93,0.93,0.889999,0.9,152912,0
+ACHR-WS.US,D,20240220,000000,0.9,0.9,0.8201,0.86,18562,0
+ACHR-WS.US,D,20240221,000000,0.7701,0.83,0.7701,0.8,18113,0
+ACHR-WS.US,D,20240222,000000,0.8,0.8798,0.77,0.78,74140,0
+ACHR-WS.US,D,20240223,000000,0.78,0.7907,0.71,0.76,100475,0
+ACHR-WS.US,D,20240226,000000,0.787499,0.9057,0.78,0.8298,25337,0
+ACHR-WS.US,D,20240227,000000,0.8,0.8282,0.74,0.82,22303,0
+ACHR-WS.US,D,20240228,000000,0.8499,0.8675,0.77,0.8102,26531,0
+ACHR-WS.US,D,20240229,000000,0.79,0.8397,0.75,0.83,57677,0
+ACHR-WS.US,D,20240301,000000,0.75,0.78995,0.75,0.753,25598,0
+ACHR-WS.US,D,20240304,000000,0.8,0.8,0.73,0.74,26267,0
+ACHR-WS.US,D,20240305,000000,0.75,0.75,0.644,0.65,61818,0
+ACHR-WS.US,D,20240306,000000,0.6109,0.74,0.6109,0.6275,27681,0
+ACHR-WS.US,D,20240307,000000,0.6,0.6487,0.6,0.62,40315,0
+ACHR-WS.US,D,20240308,000000,0.65,0.73,0.642,0.7073,10125,0
+ACHR-WS.US,D,20240311,000000,0.7898,0.7898,0.74328,0.75,28747,0
+ACHR-WS.US,D,20240312,000000,0.7899,0.92,0.77,0.899,140818,0
+ACHR-WS.US,D,20240313,000000,0.85,1,0.8099,0.8936,22760,0
+ACHR-WS.US,D,20240314,000000,0.96,0.99,0.85,0.8649,28813,0
+ACHR-WS.US,D,20240315,000000,0.92,0.96,0.868,0.92,33550,0
+ACHR-WS.US,D,20240318,000000,1,1,0.81,0.8505,30067,0
+ACHR-WS.US,D,20240319,000000,0.862,0.869,0.77,0.7945,153242,0
+ACHR-WS.US,D,20240320,000000,0.73,0.8712,0.73,0.8001,19692,0
+ACHR-WS.US,D,20240321,000000,0.82,0.8564,0.8086,0.8191,21615,0
+ACHR-WS.US,D,20240322,000000,0.79,0.8699,0.77,0.795,194136,0
+ACHR-WS.US,D,20240325,000000,0.8,0.81,0.76,0.7747,87242,0
+ACHR-WS.US,D,20240326,000000,0.8,0.8,0.6921,0.72,108028,0
+ACHR-WS.US,D,20240327,000000,0.7,0.73,0.6652,0.68,38130,0
+ACHR-WS.US,D,20240328,000000,0.69,0.75,0.66,0.72,60608,0
+ACHR-WS.US,D,20240401,000000,0.7,0.72,0.6108,0.62285,123850,0
+ACHR-WS.US,D,20240402,000000,0.68,0.71,0.5,0.59,153811,0
+ACHR-WS.US,D,20240403,000000,0.6,0.6597,0.522,0.5618,74300,0
+ACHR-WS.US,D,20240404,000000,0.59,0.6299,0.56,0.5787,49994,0
+ACHR-WS.US,D,20240405,000000,0.57,0.6075,0.525,0.586,132053,0
+ACHR-WS.US,D,20240408,000000,0.5811,0.5869,0.5187,0.54,118000,0
+ACHR-WS.US,D,20240409,000000,0.5675,0.58,0.544,0.544,40667,0
+ACHR-WS.US,D,20240410,000000,0.5353,0.5658,0.5001,0.53,73646,0
+ACHR-WS.US,D,20240411,000000,0.5658,0.58495,0.512,0.53,95272,0
+ACHR-WS.US,D,20240412,000000,0.53,0.53,0.4505,0.4949,75671,0
+ACHR-WS.US,D,20240415,000000,0.48,0.51,0.42,0.4424,141360,0
+ACHR-WS.US,D,20240416,000000,0.54,0.54,0.4008,0.4642,94893,0
+ACHR-WS.US,D,20240417,000000,0.51,0.51,0.4213,0.43,30731,0
+ACHR-WS.US,D,20240418,000000,0.4975,0.4975,0.4197,0.4527,305641,0
+ACHR-WS.US,D,20240419,000000,0.51125,0.51125,0.370298,0.375,112004,0
+ACHR-WS.US,D,20240422,000000,0.435,0.4851,0.38,0.45,82881,0
+ACHR-WS.US,D,20240423,000000,0.42,0.487551,0.42,0.4509,7330,0
+ACHR-WS.US,D,20240424,000000,0.444,0.48,0.4112,0.48,34740,0
+ACHR-WS.US,D,20240425,000000,0.51,0.51,0.4213,0.45,11303,0
+ACHR-WS.US,D,20240426,000000,0.454981,0.4655,0.4196,0.4589,36685,0
+ACHR-WS.US,D,20240429,000000,0.5,0.5,0.4228,0.475,40956,0
+ACHR-WS.US,D,20240430,000000,0.47,0.47,0.405,0.47,123276,0
+ACHR-WS.US,D,20240501,000000,0.42,0.465,0.408,0.4405,71292,0
+ACHR-WS.US,D,20240502,000000,0.46,0.46,0.42,0.43,27222,0
+ACHR-WS.US,D,20240503,000000,0.4671,0.49,0.4126,0.4361,90205,0
+ACHR-WS.US,D,20240506,000000,0.4768,0.479999,0.4227,0.4408,18429,0
+ACHR-WS.US,D,20240507,000000,0.4799,0.4799,0.422,0.45,23192,0
+ACHR-WS.US,D,20240508,000000,0.48,0.48,0.393,0.393,44964,0
+ACHR-WS.US,D,20240509,000000,0.447399,0.4474,0.384,0.4254,32112,0
+ACHR-WS.US,D,20240510,000000,0.43,0.48,0.368208,0.3782,80713,0
+ACHR-WS.US,D,20240513,000000,0.4,0.4587,0.4,0.405,91170,0
+ACHR-WS.US,D,20240514,000000,0.4209,0.48,0.4209,0.48,48670,0
+ACHR-WS.US,D,20240515,000000,0.48,0.48,0.4119,0.4401,19720,0
+ACHR-WS.US,D,20240516,000000,0.431,0.45,0.4174,0.4298,36474,0
+ACHR-WS.US,D,20240517,000000,0.4065,0.44,0.3695,0.3999,89040,0
+ACHR-WS.US,D,20240520,000000,0.395,0.413,0.378,0.390099,20794,0
+ACHR-WS.US,D,20240521,000000,0.4,0.41,0.365,0.3675,25853,0
+ACHR-WS.US,D,20240522,000000,0.4372,0.44,0.334,0.334,134507,0
+ACHR-WS.US,D,20240523,000000,0.3201,0.424899,0.3201,0.3404,86409,0
+ACHR-WS.US,D,20240524,000000,0.35,0.37,0.324,0.3375,69215,0
+ACHR-WS.US,D,20240528,000000,0.34,0.3449,0.313,0.318899,66839,0
+ACHR-WS.US,D,20240529,000000,0.32,0.32,0.26,0.279999,74387,0
+ACHR-WS.US,D,20240530,000000,0.28,0.353,0.28,0.32689,181757,0
+ACHR-WS.US,D,20240531,000000,0.3375,0.359,0.3179,0.3404,84347,0
+ACHR-WS.US,D,20240603,000000,0.3589,0.3673,0.309,0.31,12592,0
+ACHR-WS.US,D,20240604,000000,0.3403,0.343,0.3199,0.32,28404,0
+ACHR-WS.US,D,20240605,000000,0.3318,0.3869,0.3213,0.3651,34923,0
+ACHR-WS.US,D,20240606,000000,0.41,0.419,0.37,0.376,39082,0
+ACHR-WS.US,D,20240607,000000,0.375,0.375,0.3541,0.359999,61187,0
+ACHR-WS.US,D,20240610,000000,0.35,0.3754,0.35,0.366238,98630,0
+ACHR-WS.US,D,20240611,000000,0.38,0.38,0.3229,0.346,32750,0
+ACHR-WS.US,D,20240612,000000,0.416,0.42,0.3591,0.3591,22888,0
+ACHR-WS.US,D,20240613,000000,0.377,0.379,0.3204,0.3204,79789,0
+ACHR-WS.US,D,20240614,000000,0.33,0.3415,0.31,0.3298,13760,0
+ACHR-WS.US,D,20240617,000000,0.3385,0.35,0.32,0.325235,40031,0
+ACHR-WS.US,D,20240618,000000,0.304,0.334,0.291,0.301023,35336,0
+ACHR-WS.US,D,20240620,000000,0.31,0.322,0.291,0.3165,45327,0
+ACHR-WS.US,D,20240621,000000,0.3298,0.4095,0.3295,0.3999,198283,0
+ACHR-WS.US,D,20240624,000000,0.41,0.4548,0.38,0.414301,67164,0
+ACHR-WS.US,D,20240625,000000,0.4375,0.4375,0.414,0.422399,8793,0
+ACHR-WS.US,D,20240626,000000,0.425,0.425,0.379,0.387,129302,0
+ACHR-WS.US,D,20240627,000000,0.3553,0.38972,0.3341,0.3387,4947,0
+ACHR-WS.US,D,20240628,000000,0.3385,0.3725,0.33,0.3725,15439,0
+ACHR-WS.US,D,20240701,000000,0.331,0.3673,0.3301,0.345,9655,0
+ACHR-WS.US,D,20240702,000000,0.3449,0.428,0.3449,0.4198,74578,0
+ACHR-WS.US,D,20240703,000000,0.42,0.51,0.42,0.4979,54718,0
+ACHR-WS.US,D,20240705,000000,0.52,0.59,0.5,0.5499,84460,0
+ACHR-WS.US,D,20240708,000000,0.555,0.6288,0.550101,0.569501,81594,0
+ACHR-WS.US,D,20240709,000000,0.5985,0.6295,0.5201,0.55,14147,0
+ACHR-WS.US,D,20240710,000000,0.52,0.548,0.52,0.5301,10840,0
+ACHR-WS.US,D,20240711,000000,0.6121,0.6121,0.53,0.5371,9900,0
+ACHR-WS.US,D,20240712,000000,0.54,0.741,0.54,0.643,197170,0
+ACHR-WS.US,D,20240715,000000,0.701,0.75,0.65,0.73,137132,0
+ACHR-WS.US,D,20240716,000000,0.72,0.7749,0.7195,0.7629,40873,0
+ACHR-WS.US,D,20240717,000000,0.755,0.755,0.6826,0.6999,33129,0
+ACHR-WS.US,D,20240718,000000,0.744,0.744,0.645,0.6451,18938,0
+ACHR-WS.US,D,20240719,000000,0.7499,0.7499,0.61,0.6336,24308,0
+ACHR-WS.US,D,20240722,000000,0.615,0.62,0.584,0.6033,17889,0
+ACHR-WS.US,D,20240723,000000,0.5501,0.64,0.5501,0.6076,31257,0
+ACHR-WS.US,D,20240724,000000,0.6,0.6,0.5502,0.555,22236,0
+ACHR-WS.US,D,20240725,000000,0.5501,0.59,0.528,0.5563,18850,0
+ACHR-WS.US,D,20240726,000000,0.59,0.6325,0.568,0.5985,68782,0
+ACHR-WS.US,D,20240729,000000,0.6,0.61,0.570101,0.570101,31338,0
+ACHR-WS.US,D,20240730,000000,0.55,0.5725,0.515,0.5199,18646,0
+ACHR-WS.US,D,20240731,000000,0.5999,0.5999,0.520249,0.5375,25327,0
+ACHR-WS.US,D,20240801,000000,0.54375,0.54375,0.49,0.4999,50765,0
+ACHR-WS.US,D,20240802,000000,0.52,0.5279,0.452501,0.47,43562,0
+ACHR-WS.US,D,20240805,000000,0.38,0.51,0.369999,0.51,23362,0
+ACHR-WS.US,D,20240806,000000,0.5198,0.52,0.4018,0.46,55437,0
+ACHR-WS.US,D,20240807,000000,0.54,0.54,0.43,0.43,28271,0
+ACHR-WS.US,D,20240808,000000,0.46,0.5198,0.46,0.509916,56263,0
+ACHR-WS.US,D,20240809,000000,0.4545,0.458,0.360601,0.44,96439,0
+ACHR-WS.US,D,20240812,000000,0.5,0.5,0.4099,0.41,9022,0
+ACHR-WS.US,D,20240813,000000,0.44,0.4475,0.392801,0.4048,46908,0
+ACHR-WS.US,D,20240814,000000,0.390101,0.471825,0.39,0.403999,21252,0
+ACHR-WS.US,D,20240815,000000,0.404,0.425,0.397001,0.425,23900,0
+ACHR-WS.US,D,20240816,000000,0.425,0.475,0.38,0.435,54327,0
+ACHR-WS.US,D,20240819,000000,0.4579,0.4579,0.429901,0.435,32086,0
+ACHR-WS.US,D,20240820,000000,0.457899,0.457899,0.43,0.434949,5378,0
+ACHR-WS.US,D,20240821,000000,0.45,0.4563,0.42,0.455,33821,0
+ACHR-WS.US,D,20240822,000000,0.47,0.47,0.42,0.435,18990,0
+ACHR-WS.US,D,20240823,000000,0.43,0.49,0.43,0.49,15061,0
+ACHR-WS.US,D,20240826,000000,0.51,0.51,0.49,0.5097,9789,0
+ACHR-WS.US,D,20240827,000000,0.5499,0.5499,0.446,0.4825,20414,0
+ACHR-WS.US,D,20240828,000000,0.485,0.53,0.47,0.48,16048,0
+ACHR-WS.US,D,20240829,000000,0.49,0.49,0.46875,0.475,11418,0
+ACHR-WS.US,D,20240830,000000,0.4725,0.4725,0.412,0.43565,18071,0
+ACHR-WS.US,D,20240903,000000,0.5,0.5,0.41,0.41,39206,0
+ACHR-WS.US,D,20240904,000000,0.4575,0.46,0.425,0.4289,24834,0
+ACHR-WS.US,D,20240905,000000,0.435,0.435,0.3991,0.4121,7936,0
+ACHR-WS.US,D,20240906,000000,0.365,0.43,0.3509,0.362,41011,0
+ACHR-WS.US,D,20240909,000000,0.3838,0.4025,0.364,0.3984,33852,0
+ACHR-WS.US,D,20240910,000000,0.38,0.3849,0.363,0.3752,11570,0
+ACHR-WS.US,D,20240911,000000,0.38,0.3998,0.370101,0.3998,3337,0
+ACHR-WS.US,D,20240912,000000,0.3958,0.405,0.37,0.3799,19548,0
+ACHR-WS.US,D,20240913,000000,0.38,0.3809,0.36,0.369,44315,0
+ACHR-WS.US,D,20240916,000000,0.381,0.381,0.3499,0.3548,43709,0
+ACHR-WS.US,D,20240917,000000,0.3554,0.37168,0.3554,0.3699,9597,0
+ACHR-WS.US,D,20240918,000000,0.37,0.37,0.33,0.355,25108,0
+ACHR-WS.US,D,20240919,000000,0.355,0.38,0.33,0.3715,46185,0
+ACHR-WS.US,D,20240920,000000,0.3709,0.3709,0.3342,0.365,22824,0
+ACHR-WS.US,D,20240923,000000,0.3301,0.3664,0.325,0.3598,55492,0
+ACHR-WS.US,D,20240924,000000,0.34,0.3664,0.33,0.36,19721,0
+ACHR-WS.US,D,20240925,000000,0.36,0.36,0.3175,0.3276,50035,0
+ACHR-WS.US,D,20240926,000000,0.33,0.332,0.2899,0.305,69334,0
+ACHR-WS.US,D,20240927,000000,0.336,0.395,0.331,0.3799,82988,0
+ACHR-WS.US,D,20240930,000000,0.3799,0.38,0.32,0.358,38112,0
+ACHR-WS.US,D,20241001,000000,0.3508,0.37,0.33,0.3618,23284,0
+ACHR-WS.US,D,20241002,000000,0.37,0.4071,0.33,0.39,222070,0
+ACHR-WS.US,D,20241003,000000,0.37,0.4001,0.3282,0.335,64064,0
+ACHR-WS.US,D,20241004,000000,0.434,0.434,0.34,0.3545,29828,0
+ACHR-WS.US,D,20241007,000000,0.3975,0.3975,0.33,0.37,95377,0
+ACHR-WS.US,D,20241008,000000,0.36,0.3888,0.36,0.3837,33505,0
+ACHR-WS.US,D,20241009,000000,0.38,0.38,0.331,0.34,53505,0
+ACHR-WS.US,D,20241010,000000,0.3799,0.3799,0.3241,0.33,71804,0
+ACHR-WS.US,D,20241011,000000,0.335,0.35,0.31,0.314,237935,0
+ACHR-WS.US,D,20241014,000000,0.3476,0.3477,0.31,0.31,51001,0
+ACHR-WS.US,D,20241015,000000,0.33,0.35,0.32,0.33,187442,0
+ACHR-WS.US,D,20241016,000000,0.35,0.35,0.3,0.3199,810462,0
+ACHR-WS.US,D,20241017,000000,0.35,0.35,0.306,0.320999,43383,0
+ACHR-WS.US,D,20241018,000000,0.31,0.3343,0.3003,0.3003,42537,0
+ACHR-WS.US,D,20241021,000000,0.319899,0.319999,0.2901,0.305,223345,0
+ACHR-WS.US,D,20241022,000000,0.3,0.337,0.2801,0.337,379619,0
+ACHR-WS.US,D,20241023,000000,0.335,0.335,0.302,0.321899,102998,0
+ACHR-WS.US,D,20241024,000000,0.33,0.349,0.316,0.3275,250727,0
+ACHR-WS.US,D,20241025,000000,0.34,0.34,0.31,0.310001,45691,0
+ACHR-WS.US,D,20241028,000000,0.33,0.375,0.32,0.353,161774,0
+ACHR-WS.US,D,20241029,000000,0.38,0.38,0.34,0.372,67827,0
+ACHR-WS.US,D,20241030,000000,0.38,0.38,0.36,0.376,89974,0
+ACHR-WS.US,D,20241031,000000,0.37,0.378,0.33,0.34,134020,0
+ACHR-WS.US,D,20241101,000000,0.34,0.372,0.33,0.3421,27862,0
+ACHR-WS.US,D,20241104,000000,0.3699,0.4,0.3399,0.36,97613,0
+ACHR-WS.US,D,20241105,000000,0.36,0.38,0.35,0.38,51613,0
+ACHR-WS.US,D,20241106,000000,0.38,0.385,0.35,0.355,20292,0
+ACHR-WS.US,D,20241107,000000,0.3927,0.425,0.36,0.38,200708,0
+ACHR-WS.US,D,20241108,000000,0.43,0.484,0.411,0.47,288067,0
+ACHR-WS.US,D,20241111,000000,0.5,0.674,0.5,0.645,510172,0
+ACHR-WS.US,D,20241112,000000,0.64,0.7188,0.62,0.7,127582,0
+ACHR-WS.US,D,20241113,000000,0.74,0.7499,0.5912,0.62,206605,0
+ACHR-WS.US,D,20241114,000000,0.61,0.73,0.6,0.686,209198,0
+ACHR-WS.US,D,20241115,000000,0.687499,0.71,0.53,0.5712,105791,0
+ACHR-WS.US,D,20241118,000000,0.63,0.7,0.5288,0.69,157897,0
+ACHR-WS.US,D,20241119,000000,0.69,0.823,0.621,0.8,161426,0
+ACHR-WS.US,D,20241120,000000,0.7749,0.89,0.75,0.88,97432,0
+ACHR-WS.US,D,20241121,000000,0.87,1.36,0.87,1.21,978825,0
+ACHR-WS.US,D,20241122,000000,1.3,1.495,1.29,1.3,623777,0
+ACHR-WS.US,D,20241125,000000,1.48,2.01,1.45,1.94,1162922,0
+ACHR-WS.US,D,20241126,000000,1.77,1.96,1.675,1.905,250678,0
+ACHR-WS.US,D,20241127,000000,2,3,1.91,2.8907,684588,0
+ACHR-WS.US,D,20241129,000000,3.25,3.48,3.08,3.33,447590,0
+ACHR-WS.US,D,20241202,000000,3.34,3.35,2,2.3099,880553,0
+ACHR-WS.US,D,20241203,000000,2,2.15,1.77,2.0504,424060,0
+ACHR-WS.US,D,20241204,000000,1.88,2.4,1.85,2.4,313753,0
+ACHR-WS.US,D,20241205,000000,2.15,2.56,2.11,2.42,493496,0
+ACHR-WS.US,D,20241206,000000,2.51,2.62,2.36,2.52,374331,0
+ACHR-WS.US,D,20241209,000000,2.6,2.6,2.25,2.39,139936,0
+ACHR-WS.US,D,20241210,000000,2.3,2.4,2.18,2.24,76711,0
+ACHR-WS.US,D,20241211,000000,2.14,2.36,2.02,2.09,43164,0
+ACHR-WS.US,D,20241212,000000,2.1163,2.17,1.93,2,211563,0
+ACHR-WS.US,D,20241213,000000,2.27,2.8,2.1,2.725,460179,0
+ACHR-WS.US,D,20241216,000000,2.834,3,2.65,2.85,420417,0
+ACHR-WS.US,D,20241217,000000,2.85,2.9499,2.67,2.8438,308103,0
+ACHR-WS.US,D,20241218,000000,2.9,3.53,2.65,2.81,631110,0
+ACHR-WS.US,D,20241219,000000,3.01,3.4,2.68,2.81,215960,0
+ACHR-WS.US,D,20241220,000000,2.83,3.225,2.65,2.98,361234,0
+ACHR-WS.US,D,20241223,000000,3.1,3.25,2.98,3.07,186909,0
+ACHR-WS.US,D,20241224,000000,3.1,3.8261,3.02,3.73,385068,0
+ACHR-WS.US,D,20241226,000000,3.956,4.2,3.73,4.0801,344313,0
+ACHR-WS.US,D,20241227,000000,4.2,4.24,3.62,3.95,97218,0
+ACHR-WS.US,D,20241230,000000,3.8,3.8,3.2,3.36,250683,0
+ACHR-WS.US,D,20241231,000000,3.425,3.45,3.07,3.2201,73522,0
+ACHR-WS.US,D,20250102,000000,3.33,3.45,3.12,3.19,73581,0
+ACHR-WS.US,D,20250103,000000,3.38,4.03,3.38,3.99,470569,0
+ACHR-WS.US,D,20250106,000000,3.91,4.05,3.87,3.98,257640,0
+ACHR-WS.US,D,20250107,000000,3.935,4.3766,3.7,3.74,169157,0
+ACHR-WS.US,D,20250108,000000,3.65,3.84,3.19,3.46,229549,0
+ACHR-WS.US,D,20250110,000000,3.25,3.29,2.82,2.9,345871,0
+ACHR-WS.US,D,20250113,000000,2.69,2.71,2.18,2.36,435346,0
+ACHR-WS.US,D,20250114,000000,2.4635,2.73,2.3,2.4799,161728,0
+ACHR-WS.US,D,20250115,000000,2.67,2.8299,2.6353,2.79,109671,0
+ACHR-WS.US,D,20250116,000000,2.8,2.98,2.7,2.87,113178,0
+ACHR-WS.US,D,20250117,000000,3,3,2.68,2.7,142881,0
+ACHR-WS.US,D,20250121,000000,2.92,3.32,2.7999,3.185,307641,0
+ACHR-WS.US,D,20250122,000000,3.031,3.33,3.03,3.15,138355,0
+ACHR-WS.US,D,20250123,000000,3.1,3.17,2.95,3.13,86146,0
+ACHR-WS.US,D,20250124,000000,3.46,3.51,3.19,3.2899,153030,0
+ACHR-WS.US,D,20250127,000000,3.05,3.25,2.8,2.85,137372,0
+ACHR-WS.US,D,20250128,000000,2.9,3.1,2.7501,2.901,70209,0
+ACHR-WS.US,D,20250129,000000,2.96,3.05,2.77,2.91,26920,0
+ACHR-WS.US,D,20250130,000000,3.02,3.02,2.83,2.92,24110,0
+ACHR-WS.US,D,20250131,000000,2.98,3.35,2.91,3.0199,217685,0
+ACHR-WS.US,D,20250203,000000,2.69,2.97,2.16,2.97,182450,0
+ACHR-WS.US,D,20250204,000000,2.96,3.02,2.84,2.865,49484,0
+ACHR-WS.US,D,20250205,000000,2.97,3.06,2.83,2.86,64265,0
+ACHR-WS.US,D,20250206,000000,2.8,2.94,2.75,2.81,55380,0
+ACHR-WS.US,D,20250207,000000,2.898,3.0201,2.8,2.81,105275,0
+ACHR-WS.US,D,20250210,000000,2.82,3.49,2.81,3.42,316428,0
+ACHR-WS.US,D,20250211,000000,3.06,3.63,3.0501,3.12,368171,0
+ACHR-WS.US,D,20250212,000000,3.29,3.38,3.08,3.21,91040,0
+ACHR-WS.US,D,20250213,000000,3.22,3.39,3.15,3.32,177381,0
+ACHR-WS.US,D,20250214,000000,3.32,3.69,3.3,3.66,245489,0
+ACHR-WS.US,D,20250218,000000,4.17,4.19,3.65,3.65,420670,0
+ACHR-WS.US,D,20250219,000000,3.79,3.79,3.42,3.43,92478,0
+ACHR-WS.US,D,20250220,000000,3.56,3.66,3.05,3.56,223809,0
+ACHR-WS.US,D,20250221,000000,3.64,3.71,3,3.03,190584,0
+ACHR-WS.US,D,20250224,000000,3.01,3.02,2.62,2.62,243122,0
+ACHR-WS.US,D,20250225,000000,2.52,2.61,2.29,2.39,119414,0
+ACHR-WS.US,D,20250226,000000,2.59,2.59,2.4301,2.5,223098,0
+ACHR-WS.US,D,20250227,000000,2.7,2.76,2.41,2.425,185930,0
+ACHR-WS.US,D,20250228,000000,2,2.8,1.95,2.77,337578,0
+ACHR-WS.US,D,20250303,000000,2.92,2.97,2.195,2.23,115092,0
+ACHR-WS.US,D,20250304,000000,2.2,2.5,2.05,2.27,190227,0
+ACHR-WS.US,D,20250305,000000,2.35,2.44,2.26,2.31,69054,0
+ACHR-WS.US,D,20250306,000000,2.27,2.35,2.07,2.22,80036,0
+ACHR-WS.US,D,20250307,000000,2.15,2.22,1.95,2.21,87364,0
+ACHR-WS.US,D,20250310,000000,2,2.08,1.74,1.745,402287,0
+ACHR-WS.US,D,20250311,000000,1.87,1.91,1.69,1.74,149084,0
+ACHR-WS.US,D,20250312,000000,1.9,1.97,1.75,1.92,285306,0
+ACHR-WS.US,D,20250313,000000,2.06,2.13,1.86,1.9513,77578,0
+ACHR-WS.US,D,20250314,000000,2.09,2.25,2,2.2,214182,0
+ACHR-WS.US,D,20250317,000000,2.35,2.46,2.2,2.37,106852,0
+ACHR-WS.US,D,20250318,000000,2.2398,2.39,2.23,2.26,47292,0
+ACHR-WS.US,D,20250319,000000,2.26,2.41,2.22,2.4,56643,0
+ACHR-WS.US,D,20250320,000000,2.28,2.45,2.28,2.37,22619,0
+ACHR-WS.US,D,20250321,000000,2.38,2.57,2.25,2.55,73702,0
+ACHR-WS.US,D,20250324,000000,2.6,2.7999,2.6,2.69,23372,0
+ACHR-WS.US,D,20250325,000000,2.4976,2.6,2.45,2.49,115884,0
+ACHR-WS.US,D,20250326,000000,2.51,2.63,2.22,2.22,79326,0
+ACHR-WS.US,D,20250327,000000,2.37,2.39,2.09,2.09,37155,0
+ACHR-WS.US,D,20250328,000000,2.0528,2.07,1.76,1.9,145102,0
+ACHR-WS.US,D,20250331,000000,1.8,1.94,1.7,1.8,73462,0
+ACHR-WS.US,D,20250401,000000,1.895,1.95,1.6501,1.7,68214,0
+ACHR-WS.US,D,20250402,000000,1.8,1.98,1.725,1.85,47364,0
+ACHR-WS.US,D,20250403,000000,1.65,1.78,1.5,1.71,91670,0
+ACHR-WS.US,D,20250404,000000,1.55,1.56,1.16,1.41,181135,0
+ACHR-WS.US,D,20250407,000000,1.2599,1.71,1.12,1.59,105163,0
+ACHR-WS.US,D,20250408,000000,1.8,1.84,1.4,1.45,90206,0
+ACHR-WS.US,D,20250409,000000,1.42,1.93,1.42,1.87,90883,0
+ACHR-WS.US,D,20250410,000000,1.7,1.77,1.57,1.69,130613,0
+ACHR-WS.US,D,20250411,000000,1.73,1.78,1.6001,1.72,24647,0
+ACHR-WS.US,D,20250414,000000,1.93,1.94,1.66,1.7503,30074,0
+ACHR-WS.US,D,20250415,000000,1.84,1.8999,1.64,1.7,20632,0
+ACHR-WS.US,D,20250416,000000,1.65,1.71,1.58,1.676,49146,0
+ACHR-WS.US,D,20250417,000000,1.73,1.86,1.66,1.7,112727,0
+ACHR-WS.US,D,20250421,000000,1.74,1.83,1.61,1.72,41710,0
+ACHR-WS.US,D,20250422,000000,1.7848,1.84,1.68,1.75,64763,0
+ACHR-WS.US,D,20250423,000000,1.96,2.2,1.92,2.15,187294,0
+ACHR-WS.US,D,20250424,000000,2.1,2.31,1.92,2.3,137803,0
+ACHR-WS.US,D,20250425,000000,2.36,2.43,2.2601,2.37,74741,0
+ACHR-WS.US,D,20250428,000000,2.51,2.51,2.1,2.34,104230,0
+ACHR-WS.US,D,20250429,000000,2.39,2.48,2.3,2.48,107055,0
+ACHR-WS.US,D,20250430,000000,2.34,2.34,2.0501,2.13,122015,0
+ACHR-WS.US,D,20250501,000000,2.29,2.29,2.055,2.175,107322,0
+ACHR-WS.US,D,20250502,000000,2.25,2.55,2.23,2.45,234539,0
+ACHR-WS.US,D,20250505,000000,2.4499,2.5,2.26,2.26,85233,0
+ACHR-WS.US,D,20250506,000000,2.21,2.24,2.12,2.16,46372,0
+ACHR-WS.US,D,20250507,000000,2.21,2.26,2.1,2.18,33114,0
+ACHR-WS.US,D,20250508,000000,2.35,2.39,2.2,2.3,69503,0
+ACHR-WS.US,D,20250509,000000,2.31,2.31,2.22,2.3,80436,0
+ACHR-WS.US,D,20250512,000000,2.5,2.52,2.33,2.39,120484,0
+ACHR-WS.US,D,20250513,000000,2.49,3.34,2.49,3.25,847634,0
+ACHR-WS.US,D,20250514,000000,3.11,3.56,3.06,3.49,405469,0
+ACHR-WS.US,D,20250515,000000,3.49,3.8,3.37,3.65,240335,0
+ACHR-WS.US,D,20250516,000000,3.99,4.84,3.79,4.31,1436631,0
+ACHR-WS.US,D,20250519,000000,3.91,3.91,3.2,3.3738,314142,0
+ACHR-WS.US,D,20250520,000000,3.25,3.3999,3.07,3.22,310237,0
+ACHR-WS.US,D,20250521,000000,3.03,3.28,2.88,2.9601,312752,0
+ACHR-WS.US,D,20250522,000000,2.81,3.1785,2.6601,2.96,292101,0
+ACHR-WS.US,D,20250523,000000,3.009,3.1599,2.8,2.89,91626,0
+ACHR-WS.US,D,20250527,000000,3.14,3.33,3.07,3.0925,143477,0
+ACHR-WS.US,D,20250528,000000,3.335,3.44,3.071,3.15,117746,0
+ACHR-WS.US,D,20250529,000000,3.342,3.35,2.92,2.92,134723,0
+ACHR-WS.US,D,20250530,000000,2.92,3.04,2.57,2.68,115982,0
+ACHR-WS.US,D,20250602,000000,2.54,2.7899,2.45,2.59,192783,0
+ACHR-WS.US,D,20250603,000000,2.75,2.8,2.46,2.53,102987,0
+ACHR-WS.US,D,20250604,000000,2.565,2.62,2.32,2.51,95902,0
+ACHR-WS.US,D,20250605,000000,2.49,2.49,2.32,2.46,643922,0
+ACHR-WS.US,D,20250606,000000,2.54,2.83,2.39,2.83,181966,0
+ACHR-WS.US,D,20250609,000000,3.35,3.595,2.84,3.38,327844,0
+ACHR-WS.US,D,20250610,000000,3.365,3.4501,3.25,3.415,83856,0
+ACHR-WS.US,D,20250611,000000,3.52,3.96,3.5,3.8,307355,0
+ACHR-WS.US,D,20250612,000000,3.54,3.98,3.41,3.56,116230,0
+ACHR-WS.US,D,20250613,000000,2.76,2.9,2.61,2.8194,423539,0
+ACHR-WS.US,D,20250616,000000,3.01,3.09,2.86,3.03,118762,0
+ACHR-WS.US,D,20250617,000000,3.1,3.1,2.75,2.79,163826,0
+ACHR-WS.US,D,20250618,000000,2.8,3,2.73,2.9,81905,0
+ACHR-WS.US,D,20250620,000000,3.0899,3.1,2.84,2.89,52123,0
+ACHR-WS.US,D,20250623,000000,2.73,2.87,2.64,2.82,95366,0
+ACHR-WS.US,D,20250624,000000,2.89,3.2099,2.86,3.1,154389,0
+ACHR-WS.US,D,20250625,000000,3.22,3.27,2.8,2.8001,58988,0
+ACHR-WS.US,D,20250626,000000,2.89,3.09,2.77,3.09,104542,0
+ACHR-WS.US,D,20250627,000000,3,3.14,2.9,2.97,117059,0
+ACHR-WS.US,D,20250630,000000,3.11,3.29,3.1,3.23,212668,0
+ACHR-WS.US,D,20250701,000000,3.02,3.03,2.73,2.83,309707,0
+ACHR-WS.US,D,20250702,000000,2.88,2.92,2.7704,2.85,91334,0
+ACHR-WS.US,D,20250703,000000,2.9,2.9,2.8,2.86,33015,0
+ACHR-WS.US,D,20250707,000000,2.8,2.88,2.709,2.79,165314,0
+ACHR-WS.US,D,20250708,000000,2.9,2.93,2.725,2.87,134713,0
+ACHR-WS.US,D,20250709,000000,2.95,2.99,2.88,2.91,61016,0
+ACHR-WS.US,D,20250710,000000,2.9259,3,2.85,2.985,152662,0
+ACHR-WS.US,D,20250711,000000,3,3.05,2.87,2.9,316939,0
+ACHR-WS.US,D,20250714,000000,2.83,3.05,2.75,2.98,63718,0
+ACHR-WS.US,D,20250715,000000,3.05,3.3,3,3.14,326797,0
+ACHR-WS.US,D,20250716,000000,3.24,3.5998,3.07,3.58,327520,0
+ACHR-WS.US,D,20250717,000000,3.83,4.25,3.66,4.16,656637,0
+ACHR-WS.US,D,20250718,000000,4.16,4.4399,3.9903,4.26,230740,0
+ACHR-WS.US,D,20250721,000000,4.07,4.41,3.7,3.7,668531,0
+ACHR-WS.US,D,20250722,000000,3.56,3.64,2.85,3.25,389332,0
+ACHR-WS.US,D,20250723,000000,3.41,3.56,3.14,3.3,244356,0
+ACHR-WS.US,D,20250724,000000,3.2342,3.295,3.07,3.16,185437,0
+ACHR-WS.US,D,20250725,000000,3.25,3.32,3.12,3.24,139782,0
+ACHR-WS.US,D,20250728,000000,3.2,3.44,3,3.0901,132276,0
+ACHR-WS.US,D,20250729,000000,3.08,3.08,2.67,2.72,392415,0
+ACHR-WS.US,D,20250730,000000,2.78,2.84,2.61,2.67,236460,0
+ACHR-WS.US,D,20250731,000000,2.8,2.8,2.6,2.62,94734,0
+ACHR-WS.US,D,20250801,000000,2.59,2.76,2.52,2.6602,519786,0
+ACHR-WS.US,D,20250804,000000,2.75,3.01,2.65,3.0001,151025,0
+ACHR-WS.US,D,20250805,000000,3.0802,3.17,2.8,2.94,148211,0
+ACHR-WS.US,D,20250806,000000,2.84,3.04,2.7092,2.74,331881,0
+ACHR-WS.US,D,20250807,000000,2.92,3.0496,2.6572,2.67,617019,0
+ACHR-WS.US,D,20250808,000000,2.755,2.755,2.55,2.66,319142,0
+ACHR-WS.US,D,20250811,000000,2.77,2.8,2.54,2.5899,319286,0
+ACHR-WS.US,D,20250812,000000,2.38,2.86,2.34,2.7901,378038,0
+ACHR-WS.US,D,20250813,000000,2.94,2.99,2.63,2.74,76037,0
+ACHR-WS.US,D,20250814,000000,2.6289,2.865,2.52,2.81,412815,0
+ACHR-WS.US,D,20250815,000000,2.85,2.93,2.66,2.675,176907,0
+ACHR-WS.US,D,20250818,000000,2.735,2.8,2.44,2.63,63922,0
+ACHR-WS.US,D,20250819,000000,2.57,2.73,2.32,2.3201,137034,0
+ACHR-WS.US,D,20250820,000000,2.45,2.47,2,2.4201,729019,0
+ACHR-WS.US,D,20250821,000000,2.4288,2.5,2.37,2.49,30842,0
+ACHR-WS.US,D,20250822,000000,2.48,2.66,2.38,2.5651,110190,0
+ACHR-WS.US,D,20250825,000000,2.45,2.58,2.43,2.48,256116,0
+ACHR-WS.US,D,20250826,000000,2.45,2.4825,2.3,2.345,156097,0
+ACHR-WS.US,D,20250827,000000,2.372,2.372,2.18,2.27,151088,0
+ACHR-WS.US,D,20250828,000000,2.32,2.34,2.3,2.31,15542,0
+ACHR-WS.US,D,20250829,000000,2.28,2.35,2.16,2.1663,158102,0
+ACHR-WS.US,D,20250902,000000,2.12,2.22,1.91,2.166011,159440,0
+ACHR-WS.US,D,20250903,000000,2.21,2.29,1.902,2.0711,168439,0
+ACHR-WS.US,D,20250904,000000,2.0748,2.09,1.8572,1.9,109122,0
+ACHR-WS.US,D,20250905,000000,1.98,2.01,1.77,1.9301,52796,0
+ACHR-WS.US,D,20250908,000000,1.98,2.035,1.8303,1.87,88590,0
+ACHR-WS.US,D,20250909,000000,1.9358,1.98,1.8,1.8299,151319,0
+ACHR-WS.US,D,20250910,000000,1.84,1.8959,1.7559,1.76,130354,0
+ACHR-WS.US,D,20250911,000000,1.9499,1.9499,1.83,1.8699,83508,0
+ACHR-WS.US,D,20250912,000000,1.89,1.99,1.8472,1.92,102311,0
+ACHR-WS.US,D,20250915,000000,2.18,2.3,1.9701,2.07,198514,0
+ACHR-WS.US,D,20250916,000000,2.1,2.12,1.9259,2.03,96024,0
+ACHR-WS.US,D,20250917,000000,1.95,2.14,1.86,2,191808,0
+ACHR-WS.US,D,20250918,000000,2,2.105,1.87,2.09,103027,0
+ACHR-WS.US,D,20250919,000000,2.12,2.45,2.1,2.3,182504,0
+ACHR-WS.US,D,20250922,000000,2.28,2.44,2.0999,2.1401,95067,0
+ACHR-WS.US,D,20250923,000000,2.34,2.58,2.24,2.39,255104,0
+ACHR-WS.US,D,20250924,000000,2.41,2.47,2.25,2.295,112071,0
+ACHR-WS.US,D,20250925,000000,2.16,2.16,2.01,2.061597,103033,0
+ACHR-WS.US,D,20250926,000000,2.225,2.28,2.11,2.11,48520,0
+ACHR-WS.US,D,20250929,000000,2.12,2.21,2.03,2.21,59775,0
+ACHR-WS.US,D,20250930,000000,2.18,2.32,2.05,2.19,70322,0
+ACHR-WS.US,D,20251001,000000,2.24,2.46,2.23,2.35,362097,0
+ACHR-WS.US,D,20251002,000000,2.45,2.59,2.31,2.55,249894,0
+ACHR-WS.US,D,20251003,000000,2.55,3.25,2.55,3.24,450919,0
+ACHR-WS.US,D,20251006,000000,3.49,4.6,3.41,4.475,921921,0
+ACHR-WS.US,D,20251007,000000,4.19,4.49,3.54,3.7,495584,0
+ACHR-WS.US,D,20251008,000000,3.36,3.86,2.82,3.83,278145,0
+ACHR-WS.US,D,20251009,000000,3.6,4,3.42,3.965,169633,0
+ACHR-WS.US,D,20251010,000000,3.95,4.06,3.426,3.55,234121,0
+ACHR-WS.US,D,20251013,000000,3.6675,4.08,3.5,3.9916,130119,0
+ACHR-WS.US,D,20251014,000000,3.7,4.45,3.3,4.2,313468,0
+ACHR-WS.US,D,20251015,000000,4.45,5.28,4.06,4.205,457799,0
+ACHR-WS.US,D,20251016,000000,4.3,5.055,3.5,3.69,335563,0
+ACHR-WS.US,D,20251017,000000,3.73,3.95,3.1798,3.2356,243696,0
+ACHR-WS.US,D,20251020,000000,3.6,3.6,3.29,3.54,385787,0
+ACHR-WS.US,D,20251021,000000,3.42,3.6,3.24,3.32,159897,0
+ACHR-WS.US,D,20251022,000000,3.27,3.3,2.75,3.12,315323,0
+ACHR-WS.US,D,20251023,000000,3.2,3.315,2.95,3.005,74488,0
+ACHR-WS.US,D,20251024,000000,3.23,3.34,3.07,3.11,98542,0
+ACHR-WS.US,D,20251027,000000,3.29,3.464,3.2,3.3,71644,0
+ACHR-WS.US,D,20251028,000000,3.3,3.4,3.1,3.17,165046,0
+ACHR-WS.US,D,20251029,000000,3.18,3.36,3,3.175,86551,0
+ACHR-WS.US,D,20251030,000000,3.1,3.19,2.98,3.06,80831,0
+ACHR-WS.US,D,20251031,000000,3.07,3.37,3,3.25,89706,0
+ACHR-WS.US,D,20251103,000000,3.06,3.21,2.78,2.86,132602,0
+ACHR-WS.US,D,20251104,000000,2.86,2.94,2.35,2.3708,209661,0
+ACHR-WS.US,D,20251105,000000,2.45,2.56,2.3,2.39,141495,0
+ACHR-WS.US,D,20251106,000000,2.4,2.4,1.9705,1.99,179811,0
+ACHR-WS.US,D,20251107,000000,1.63,2.02,1.44,1.88,1451407,0
+ACHR-WS.US,D,20251110,000000,2.2,2.35,1.7,1.85,478616,0
+ACHR-WS.US,D,20251111,000000,1.81,2.03,1.775,2.03,249981,0
+ACHR-WS.US,D,20251112,000000,2.05,2.09,1.75,2,237633,0
+ACHR-WS.US,D,20251113,000000,2,2.022,1.56,1.65,325783,0
+ACHR-WS.US,D,20251114,000000,1.57,1.74,1.545,1.58,276005,0
+ACHR-WS.US,D,20251117,000000,1.6,1.69,1.3301,1.38,305514,0
+ACHR-WS.US,D,20251118,000000,1.45,1.53,1.3,1.4501,143410,0
+ACHR-WS.US,D,20251119,000000,1.55,1.62,1.36,1.46,194234,0
+ACHR-WS.US,D,20251120,000000,1.58,1.65,1.13,1.2499,344348,0
+ACHR-WS.US,D,20251121,000000,1.22,1.5,1.02,1.28,857860,0
+ACHR-WS.US,D,20251124,000000,1.3,1.35,1.21,1.35,100527,0
+ACHR-WS.US,D,20251125,000000,1.35,1.36,1.25,1.34,65109,0
+ACHR-WS.US,D,20251126,000000,1.34,1.46,1.29,1.35,147828,0
+ACHR-WS.US,D,20251128,000000,1.37,1.49,1.3405,1.465,60267,0
+ACHR-WS.US,D,20251201,000000,1.4382,1.5,1.28,1.34,212851,0
+ACHR-WS.US,D,20251202,000000,1.41,1.46,1.385,1.41,69946,0
+ACHR-WS.US,D,20251203,000000,1.41,1.64,1.33,1.637102,465779,0
+ACHR-WS.US,D,20251204,000000,1.65,1.8213,1.6,1.75,123837,0
+ACHR-WS.US,D,20251205,000000,1.68,1.85,1.65,1.7,88762,0
+ACHR-WS.US,D,20251208,000000,1.71,1.75,1.61,1.67,53876,0
+ACHR-WS.US,D,20251209,000000,1.695,1.76,1.61,1.7,19579,0
+ACHR-WS.US,D,20251210,000000,1.66,1.78,1.5999,1.5999,42736,0
+ACHR-WS.US,D,20251211,000000,1.61,1.74,1.51,1.66,68339,0
+ACHR-WS.US,D,20251212,000000,1.67,1.72,1.44,1.6,84358,0
+ACHR-WS.US,D,20251215,000000,1.568,1.6,1.31,1.37,389118,0
+ACHR-WS.US,D,20251216,000000,1.385,1.45,1.3099,1.36,86281,0
+ACHR-WS.US,D,20251217,000000,1.54,1.57,1.295,1.3,609277,0
+ACHR-WS.US,D,20251218,000000,1.35,1.45,1.305,1.355,84547,0
+ACHR-WS.US,D,20251219,000000,1.42,1.48,1.35,1.48,186215,0
+ACHR-WS.US,D,20251222,000000,1.5,1.69,1.41,1.445,245684,0
+ACHR-WS.US,D,20251223,000000,1.41,1.45,1.35,1.36,110637,0
+ACHR-WS.US,D,20251224,000000,1.4,1.45,1.35,1.36,29690,0
+ACHR-WS.US,D,20251226,000000,1.36,1.38,1.25,1.3,358001,0
+ACHR-WS.US,D,20251229,000000,1.335,1.34,1.22,1.31,276904,0
+ACHR-WS.US,D,20251230,000000,1.23,1.3,1.1903,1.24,400043,0
+ACHR-WS.US,D,20251231,000000,1.266,1.266,1.1,1.145,331860,0
+ACHR-WS.US,D,20260102,000000,1.2,1.331,1.14,1.33,58205,0
+ACHR-WS.US,D,20260105,000000,1.35,1.55,1.34,1.43,208355,0
+ACHR-WS.US,D,20260106,000000,1.41,1.53,1.39,1.5,141100,0
+ACHR-WS.US,D,20260107,000000,1.53,1.53,1.43,1.43,117375,0
+ACHR-WS.US,D,20260108,000000,1.46,1.59,1.4,1.5,97115,0
+ACHR-WS.US,D,20260109,000000,1.54,1.6,1.485,1.5539,101982,0
+ACHR-WS.US,D,20260112,000000,1.62,1.7,1.51,1.62,89126,0
+ACHR-WS.US,D,20260113,000000,1.58,1.62,1.36,1.5,157063,0
+ACHR-WS.US,D,20260114,000000,1.44,1.6,1.42,1.54,76163,0
+ACHR-WS.US,D,20260115,000000,1.53,1.71,1.51,1.62,178990,0
+ACHR-WS.US,D,20260116,000000,1.62,1.74,1.55,1.55,75690,0
+ACHR-WS.US,D,20260120,000000,1.43,1.6,1.42,1.4399,128154,0
+ACHR-WS.US,D,20260121,000000,1.5,1.59,1.38,1.46,115099,0
+ACHR-WS.US,D,20260122,000000,1.5504,1.73,1.48,1.68,193228,0
+ACHR-WS.US,D,20260123,000000,1.63,1.665,1.44,1.52,85954,0
+ACHR-WS.US,D,20260126,000000,1.495,1.6,1.365,1.39,201176,0
+ACHR-WS.US,D,20260127,000000,1.39,1.45,1.35,1.3753,164854,0
+ACHR-WS.US,D,20260128,000000,1.38,1.39,1.17,1.26,282229,0
+ACHR-WS.US,D,20260129,000000,1.2,1.2,1.05,1.11,309610,0
+ACHR-WS.US,D,20260130,000000,1.1812,1.1812,0.99,1.1,852385,0
+ACHR-WS.US,D,20260202,000000,0.9301,1.1,0.90318,0.97,427816,0
+ACHR-WS.US,D,20260203,000000,1.03,1.07,0.95,1.05,221056,0
+ACHR-WS.US,D,20260204,000000,1.0101,1.12,0.785,0.84,530663,0
+ACHR-WS.US,D,20260205,000000,0.82,0.87,0.73,0.78,284630,0
+ACHR-WS.US,D,20260206,000000,0.81,0.979999,0.79,0.95,119367,0
+ACHR-WS.US,D,20260209,000000,0.95,1.04,0.9,0.98,72073,0
+ACHR-WS.US,D,20260210,000000,0.98,1.0799,0.94,0.94,62271,0
+ACHR-WS.US,D,20260211,000000,0.95,0.95,0.835,0.8904,75822,0
+ACHR-WS.US,D,20260212,000000,0.92,0.95,0.8,0.83,84465,0
+ACHR-WS.US,D,20260213,000000,0.81,0.89,0.78,0.85,24035,0
+ACHR-WS.US,D,20260217,000000,0.84,0.93,0.81,0.82,25504,0
+ACHR-WS.US,D,20260218,000000,0.8313,0.9,0.760001,0.82,62906,0

daily/us/nyse stocks/1/aci.us.txt

@@ -0,0 +1,1419 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACI.US,D,20200626,000000,11.1265,11.8428,10.9897,11.09,51951044.812763,0
+ACI.US,D,20200629,000000,11.4066,11.4914,11.1265,11.1763,10273318.277721,0
+ACI.US,D,20200630,000000,11.1763,11.4133,11.09,11.3189,7031648.5293732,0
+ACI.US,D,20200701,000000,11.3338,11.4066,11.1614,11.3123,4758031.8689492,0
+ACI.US,D,20200702,000000,11.3553,11.4066,11.1971,11.3479,10049113.778991,0
+ACI.US,D,20200706,000000,11.3264,11.3264,11.0387,11.1391,4821526.4451889,0
+ACI.US,D,20200707,000000,11.0536,11.0789,10.8374,10.8961,5890373.1189453,0
+ACI.US,D,20200708,000000,10.8449,10.9897,10.7966,10.8813,5142876.3133136,0
+ACI.US,D,20200709,000000,10.8449,10.9036,10.5729,10.587,7115043.4466982,0
+ACI.US,D,20200710,000000,10.6019,10.6665,10.1285,10.4792,9723352.6775639,0
+ACI.US,D,20200713,000000,10.4792,10.4792,9.99925,10.0498,6102281.8767704,0
+ACI.US,D,20200714,000000,9.99174,10.5662,9.84832,10.4718,5750523.0278839,0
+ACI.US,D,20200715,000000,10.5305,10.6984,10.1686,10.4941,3564245.557149,0
+ACI.US,D,20200716,000000,10.4228,10.8664,10.4079,10.7527,3035544.8467563,0
+ACI.US,D,20200717,000000,10.7668,11.0462,10.7527,11.018,1686568.7097836,0
+ACI.US,D,20200720,000000,11.0975,11.3694,10.9823,11.1903,2302938.3085109,0
+ACI.US,D,20200721,000000,11.4765,11.521,11.1539,11.2476,6052719.4232829,0
+ACI.US,D,20200722,000000,11.4133,11.4839,11.2342,11.4839,2520402.1520811,0
+ACI.US,D,20200723,000000,11.5701,11.6571,11.4133,11.5063,2565666.4118018,0
+ACI.US,D,20200724,000000,11.556,11.5991,11.4133,11.5634,3202820.4822673,0
+ACI.US,D,20200727,000000,11.5136,11.5701,10.7966,10.9392,12994813.726354,0
+ACI.US,D,20200728,000000,10.9823,10.9995,10.7891,10.8374,3825981.8730868,0
+ACI.US,D,20200729,000000,10.8374,11.1265,10.7668,11.0321,4435396.8489626,0
+ACI.US,D,20200730,000000,10.9965,11.1041,10.723,10.7304,4128086.7602903,0
+ACI.US,D,20200731,000000,10.7378,10.824,10.6665,10.6665,2486219.8039673,0
+ACI.US,D,20200803,000000,10.7088,10.7304,10.3655,10.6442,2778122.8730907,0
+ACI.US,D,20200804,000000,10.5662,10.925,10.5595,10.8961,2602253.541463,0
+ACI.US,D,20200805,000000,10.8886,11.29,10.8738,11.1041,3112910.9888539,0
+ACI.US,D,20200806,000000,11.2342,11.2699,10.8961,10.9608,1404670.9852619,0
+ACI.US,D,20200807,000000,11.0106,11.1903,10.859,11.018,1350035.2097638,0
+ACI.US,D,20200810,000000,10.9756,11.0827,10.8998,11.0321,1347509.3144284,0
+ACI.US,D,20200811,000000,11.0462,11.0827,10.6234,10.7088,2568990.3124295,0
+ACI.US,D,20200812,000000,10.7088,10.7742,10.5662,10.6234,2116510.5459827,0
+ACI.US,D,20200813,000000,10.5796,10.7022,10.4829,10.6947,1834149.897649,0
+ACI.US,D,20200814,000000,10.7155,10.8315,10.5521,10.659,2112415.5542379,0
+ACI.US,D,20200817,000000,10.6739,10.9318,10.6234,10.7155,3629236.5615255,0
+ACI.US,D,20200818,000000,10.9392,10.9459,10.7022,10.8166,2264200.7362575,0
+ACI.US,D,20200819,000000,10.911,11.0106,10.804,10.9036,2578951.2486422,0
+ACI.US,D,20200820,000000,10.8315,10.9281,10.7304,10.7966,1570062.6285144,0
+ACI.US,D,20200821,000000,10.7155,10.804,10.6516,10.6947,2328960.2787279,0
+ACI.US,D,20200824,000000,10.7088,10.7193,10.4294,10.4569,3802383.5243396,0
+ACI.US,D,20200825,000000,10.4792,10.4919,10.3209,10.4718,3051822.5398702,0
+ACI.US,D,20200826,000000,10.4718,10.5521,10.4153,10.5521,1620646.4749478,0
+ACI.US,D,20200827,000000,10.5157,10.5729,10.3507,10.5231,1911833.6270132,0
+ACI.US,D,20200828,000000,10.5231,10.5231,10.2638,10.3068,2223693.5569897,0
+ACI.US,D,20200831,000000,10.2638,10.2808,9.88331,9.89743,4009174.5517652,0
+ACI.US,D,20200901,000000,9.94121,10.185,9.7257,10.0066,5330551.5478587,0
+ACI.US,D,20200902,000000,10.0981,10.1352,9.94797,10.0498,3084540.7568575,0
+ACI.US,D,20200903,000000,10.0133,10.1494,9.61877,9.71834,3465963.0638551,0
+ACI.US,D,20200904,000000,9.71834,9.79854,9.41805,9.69746,3060787.6516033,0
+ACI.US,D,20200908,000000,9.6901,9.6901,9.37352,9.45973,4065893.4844178,0
+ACI.US,D,20200909,000000,9.55997,10.0133,9.55261,9.96276,3215624.9010818,0
+ACI.US,D,20200910,000000,10.0282,10.2638,10.0282,10.1494,3810140.1896097,0
+ACI.US,D,20200911,000000,10.185,10.373,9.96276,10.1567,3741106.67613,0
+ACI.US,D,20200914,000000,10.1924,10.2027,9.76137,9.7911,3552881.0467037,0
+ACI.US,D,20200915,000000,9.92709,9.99174,9.43968,9.51837,3873885.0676781,0
+ACI.US,D,20200916,000000,9.48195,9.68267,9.44553,9.44553,4368869.0451866,0
+ACI.US,D,20200917,000000,9.44553,9.70422,9.40326,9.55261,3917604.4537466,0
+ACI.US,D,20200918,000000,9.63356,9.65444,9.26644,9.37352,7916896.1204068,0
+ACI.US,D,20200921,000000,9.67516,9.91222,9.51837,9.80454,12491089.370475,0
+ACI.US,D,20200922,000000,10.1567,10.2362,9.87655,9.97688,7765105.5555525,0
+ACI.US,D,20200923,000000,10.1352,10.1352,9.76137,9.77623,3988067.1099255,0
+ACI.US,D,20200924,000000,9.71083,9.75476,9.45229,9.6039,3873288.9186991,0
+ACI.US,D,20200925,000000,9.69746,9.73246,9.54661,9.7257,2426696.4142669,0
+ACI.US,D,20200928,000000,9.82677,9.91973,9.6901,9.76887,2638352.1788458,0
+ACI.US,D,20200929,000000,9.76887,9.88992,9.71083,9.86995,1735907.7756178,0
+ACI.US,D,20200930,000000,9.88992,10.0556,9.84164,9.94121,2913980.2462728,0
+ACI.US,D,20201001,000000,9.94121,10.0764,9.84832,9.88331,2635604.2415659,0
+ACI.US,D,20201002,000000,9.7257,9.95533,9.71083,9.86319,2652475.3922411,0
+ACI.US,D,20201005,000000,9.96276,10.1352,9.93385,9.97688,5674143.2903043,0
+ACI.US,D,20201006,000000,10.0556,10.1567,9.84832,9.91973,2580189.3006978,0
+ACI.US,D,20201007,000000,9.98439,10.0705,9.91222,9.97688,2774292.9859708,0
+ACI.US,D,20201008,000000,10.0556,10.1642,9.94121,10.0631,2252139.1486764,0
+ACI.US,D,20201009,000000,10.1054,10.286,10.0764,10.2362,2458644.8858457,0
+ACI.US,D,20201012,000000,10.2786,10.6234,10.2786,10.3938,3179145.428121,0
+ACI.US,D,20201013,000000,10.4644,10.5944,10.3136,10.5521,2361352.8341962,0
+ACI.US,D,20201014,000000,10.587,10.6442,10.1352,10.2422,7682588.0403363,0
+ACI.US,D,20201015,000000,10.286,10.2994,10.0981,10.257,4652082.8728717,0
+ACI.US,D,20201016,000000,10.3507,10.5157,10.2073,10.2362,4177019.4220801,0
+ACI.US,D,20201019,000000,10.6085,10.6085,10.1642,10.3209,5793799.6757717,0
+ACI.US,D,20201020,000000,10.9823,11.09,10.5008,10.925,22966218.207515,0
+ACI.US,D,20201021,000000,10.9682,11.0827,10.7378,10.7527,5640768.3674441,0
+ACI.US,D,20201022,000000,10.8449,10.8858,10.5231,10.5521,5680769.5602195,0
+ACI.US,D,20201023,000000,10.6383,10.7244,10.5231,10.717,2744291.754962,0
+ACI.US,D,20201026,000000,10.6598,10.9563,10.6019,10.6955,4117808.2368112,0
+ACI.US,D,20201027,000000,10.717,10.9058,10.6598,10.7608,2827252.008359,0
+ACI.US,D,20201028,000000,10.6019,11.3687,10.5796,10.9207,8407478.284574,0
+ACI.US,D,20201029,000000,10.8611,11.0284,10.7244,10.9489,4345255.893643,0
+ACI.US,D,20201030,000000,10.8189,11.0173,10.5446,10.6167,5022950.7860951,0
+ACI.US,D,20201102,000000,10.6955,10.7319,10.2838,10.5944,4655688.0266294,0
+ACI.US,D,20201103,000000,10.6383,11.0387,10.6383,10.9995,3934973.5166619,0
+ACI.US,D,20201104,000000,10.9273,11.2163,10.9132,11.1659,3924475.6426554,0
+ACI.US,D,20201105,000000,11.1733,11.3026,11.0574,11.2163,4158350.4045066,0
+ACI.US,D,20201106,000000,11.238,11.2952,11.1153,11.1941,2744391.33741,0
+ACI.US,D,20201109,000000,10.9414,10.9414,10.046,10.6955,9783515.2789234,0
+ACI.US,D,20201110,000000,10.6881,10.876,10.6598,10.833,2949700.7394951,0
+ACI.US,D,20201111,000000,10.8396,11.1228,10.798,10.8262,3164023.6988286,0
+ACI.US,D,20201112,000000,10.8909,10.989,10.8055,10.9348,2137151.0268841,0
+ACI.US,D,20201113,000000,10.9637,10.9853,10.7535,10.9489,1857585.4156367,0
+ACI.US,D,20201116,000000,10.9563,11.3174,10.9563,11.2803,3220150.5196285,0
+ACI.US,D,20201117,000000,11.2803,11.4192,11.0789,11.3687,3020186.2727227,0
+ACI.US,D,20201118,000000,11.4119,11.5278,11.2803,11.3828,2020635.5256536,0
+ACI.US,D,20201119,000000,11.4401,11.5731,11.3687,11.3828,2599583.6552908,0
+ACI.US,D,20201120,000000,11.3977,11.556,11.3465,11.3539,1441079.1356585,0
+ACI.US,D,20201123,000000,11.4192,11.5634,11.2015,11.5055,3409801.2546276,0
+ACI.US,D,20201124,000000,11.5055,11.5805,11.449,11.4906,2713468.2959033,0
+ACI.US,D,20201125,000000,11.4609,11.5278,11.3465,11.4192,2071144.0123968,0
+ACI.US,D,20201127,000000,11.426,11.5427,11.3977,11.4609,1329834.7756257,0
+ACI.US,D,20201130,000000,11.4831,11.6645,11.3613,11.5842,3281808.2034161,0
+ACI.US,D,20201201,000000,11.5634,11.7366,11.2877,11.4051,3001456.6982552,0
+ACI.US,D,20201202,000000,11.3754,11.4906,11.1547,11.2163,3251318.4801289,0
+ACI.US,D,20201203,000000,11.1941,11.2454,11.0209,11.0359,3184029.0051969,0
+ACI.US,D,20201204,000000,11.0209,11.0574,10.7608,10.8055,4051345.0270554,0
+ACI.US,D,20201207,000000,10.8262,10.9058,10.7029,10.7319,3955433.6725897,0
+ACI.US,D,20201208,000000,10.7319,10.8984,10.717,10.8262,3012961.1624111,0
+ACI.US,D,20201209,000000,10.876,10.9853,10.6383,10.7393,3786202.7222561,0
+ACI.US,D,20201210,000000,10.7757,10.9489,10.6242,10.9058,3409463.4817297,0
+ACI.US,D,20201211,000000,10.8538,11.1228,10.717,11.0715,3540232.730105,0
+ACI.US,D,20201214,000000,11.1153,11.2676,10.8611,10.9132,1817321.8096538,0
+ACI.US,D,20201215,000000,10.9132,11.1547,10.876,11.0135,2344715.8368446,0
+ACI.US,D,20201216,000000,11.1228,11.2238,10.992,11.1361,2250364.1588271,0
+ACI.US,D,20201217,000000,11.2015,11.3687,11.151,11.2313,2189312.0439798,0
+ACI.US,D,20201218,000000,11.2952,11.339,10.992,11.2877,5170561.5795532,0
+ACI.US,D,20201221,000000,11.1584,11.2313,11.0291,11.0938,2266530.1581143,0
+ACI.US,D,20201222,000000,11.1659,11.5055,11.1228,11.426,2761995.8993574,0
+ACI.US,D,20201223,000000,11.4906,11.6935,11.209,11.238,3679897.1133582,0
+ACI.US,D,20201224,000000,11.3539,11.5768,11.31,11.3828,1283811.5361666,0
+ACI.US,D,20201228,000000,11.4333,11.5634,11.3539,11.55,1810255.4929753,0
+ACI.US,D,20201229,000000,11.556,12.123,11.55,12.0257,4866271.2613297,0
+ACI.US,D,20201230,000000,12.1059,12.6973,12.004,12.1773,4836014.3456573,0
+ACI.US,D,20201231,000000,12.2716,12.849,12.1192,12.7049,4270372.5842003,0
+ACI.US,D,20210104,000000,12.719,12.8779,12.2931,12.3727,3369693.7508604,0
+ACI.US,D,20210105,000000,12.3289,12.6476,12.2716,12.3221,2586352.6468007,0
+ACI.US,D,20210106,000000,12.3727,12.7479,12.2864,12.5457,4761732.5680285,0
+ACI.US,D,20210107,000000,12.3652,12.5457,12.1556,12.1773,3565793.1222186,0
+ACI.US,D,20210108,000000,12.1556,12.2716,11.6719,12.004,4055030.9233385,0
+ACI.US,D,20210111,000000,11.9684,12.149,11.6935,12.1059,4569075.5196685,0
+ACI.US,D,20210112,000000,12.7115,13.1908,12.1996,12.3578,10250431.808906,0
+ACI.US,D,20210113,000000,12.2062,12.3942,12.1342,12.3727,3694911.1859501,0
+ACI.US,D,20210114,000000,12.3942,12.8357,12.3429,12.6186,3912325.2382965,0
+ACI.US,D,20210115,000000,12.6476,12.8423,12.4492,12.4953,3926752.5818707,0
+ACI.US,D,20210119,000000,12.5532,12.9144,12.3942,12.8557,3824615.9786993,0
+ACI.US,D,20210120,000000,12.5607,12.8215,12.3875,12.5243,4108565.9090741,0
+ACI.US,D,20210121,000000,12.502,12.6826,12.499,12.5607,2341549.3841413,0
+ACI.US,D,20210122,000000,12.502,12.6759,12.4878,12.6476,2838444.2680835,0
+ACI.US,D,20210125,000000,12.6551,14.0142,12.6402,13.5119,7427033.9104243,0
+ACI.US,D,20210126,000000,13.3677,14.3991,13.1195,14.1739,7149716.9785083,0
+ACI.US,D,20210127,000000,14.0209,14.9877,14.0142,14.842,10009961.728441,0
+ACI.US,D,20210128,000000,14.414,14.6309,12.7346,12.7784,6932889.6551797,0
+ACI.US,D,20210129,000000,12.9523,13.3706,12.5161,12.6261,4132715.9984113,0
+ACI.US,D,20210201,000000,12.7784,12.9233,12.2292,12.415,3763372.7732086,0
+ACI.US,D,20210202,000000,12.3711,12.4224,11.8651,11.978,6434182.1015431,0
+ACI.US,D,20210203,000000,11.9856,12.0955,11.7024,12.0293,2645059.1912862,0
+ACI.US,D,20210204,000000,12.0658,12.2842,11.8837,12.146,1928800.3230102,0
+ACI.US,D,20210205,000000,12.1891,12.3787,12.0732,12.305,1691134.6995931,0
+ACI.US,D,20210208,000000,12.3488,12.5086,12.1028,12.2404,1984199.1153731,0
+ACI.US,D,20210209,000000,12.386,12.3928,11.9714,12.1743,2996512.5642852,0
+ACI.US,D,20210210,000000,12.1743,12.2582,12.0004,12.0806,2918095.423649,0
+ACI.US,D,20210211,000000,12.1312,12.1594,11.9714,12.0806,1744778.6877381,0
+ACI.US,D,20210212,000000,12.1594,12.1668,11.9134,11.9856,1943658.2933864,0
+ACI.US,D,20210216,000000,11.9572,12.0583,11.8116,11.9714,3544076.0743124,0
+ACI.US,D,20210217,000000,12.0004,12.0323,11.7417,11.8473,4115839.4649008,0
+ACI.US,D,20210218,000000,11.7752,12.0004,11.6883,11.9209,3103281.0969951,0
+ACI.US,D,20210219,000000,11.9134,12.0732,11.8986,12.0583,2006039.9684848,0
+ACI.US,D,20210222,000000,11.9209,12.1966,11.8547,11.9856,2753021.3676629,0
+ACI.US,D,20210223,000000,11.9424,12.0658,11.6362,11.8116,2746927.9984152,0
+ACI.US,D,20210224,000000,11.8986,12.0293,11.7567,11.978,1830490.9155411,0
+ACI.US,D,20210225,000000,12.0145,12.2984,11.8547,11.978,2536183.2786642,0
+ACI.US,D,20210226,000000,12.0078,12.0917,11.608,11.7529,3762795.4641522,0
+ACI.US,D,20210301,000000,11.8116,12.3266,11.7529,12.1089,2844167.5674232,0
+ACI.US,D,20210302,000000,12.1163,12.4224,12.0078,12.1028,3084980.8036207,0
+ACI.US,D,20210303,000000,12.1526,12.9597,12.146,12.8794,3062127.9775244,0
+ACI.US,D,20210304,000000,12.7197,13.1046,12.7197,13.0318,4007824.8058829,0
+ACI.US,D,20210305,000000,13.0251,13.3379,12.7858,12.901,3982666.7806873,0
+ACI.US,D,20210308,000000,12.9307,12.9382,12.3415,12.444,3963755.5355376,0
+ACI.US,D,20210309,000000,12.473,12.7932,12.4581,12.4797,1629299.3822497,0
+ACI.US,D,20210310,000000,12.5822,13.0117,12.4655,13.0043,2277787.0118592,0
+ACI.US,D,20210311,000000,13.1566,13.3744,13.0117,13.2421,3311209.2483196,0
+ACI.US,D,20210312,000000,13.1344,13.4241,13.0897,13.3528,1218979.3254234,0
+ACI.US,D,20210315,000000,13.3677,13.7741,13.3379,13.6285,2176997.4631525,0
+ACI.US,D,20210316,000000,13.679,13.9555,13.6211,13.8098,1962426.8934079,0
+ACI.US,D,20210317,000000,13.7452,13.824,13.364,13.607,2170691.4719214,0
+ACI.US,D,20210318,000000,13.5193,13.8611,13.0831,13.0972,2928604.0633255,0
+ACI.US,D,20210319,000000,13.1344,13.8759,13.1344,13.4613,10003675.922841,0
+ACI.US,D,20210322,000000,13.381,13.9882,13.381,13.9481,1933257.3104105,0
+ACI.US,D,20210323,000000,13.9918,14.3047,13.9481,14.0721,2654090.2427485,0
+ACI.US,D,20210324,000000,14.0209,14.0469,13.5921,13.6352,3664988.0060492,0
+ACI.US,D,20210325,000000,13.6211,13.8983,13.5119,13.7949,3105835.2522143,0
+ACI.US,D,20210326,000000,13.8908,14.2312,13.8314,14.1888,1752465.376153,0
+ACI.US,D,20210329,000000,14.2037,14.4206,14.1814,14.3553,1309448.6336793,0
+ACI.US,D,20210330,000000,14.4347,14.5737,14.0654,14.3553,1412577.0242041,0
+ACI.US,D,20210331,000000,14.3991,14.4274,13.824,13.8611,1764143.4367386,0
+ACI.US,D,20210401,000000,13.8098,13.847,13.3165,13.3744,2872562.0221772,0
+ACI.US,D,20210405,000000,13.4465,13.6285,13.3379,13.5706,2302783.5520039,0
+ACI.US,D,20210406,000000,13.5921,13.5921,13.3528,13.5631,2115082.7489926,0
+ACI.US,D,20210407,000000,13.549,13.5854,13.4539,13.5193,1469282.4997691,0
+ACI.US,D,20210408,000000,13.6144,13.7452,13.4539,13.6493,1966337.5230532,0
+ACI.US,D,20210409,000000,13.5706,13.7675,13.4835,13.7013,1064043.8392058,0
+ACI.US,D,20210412,000000,13.8024,14.0431,13.7162,14.0431,1293512.7505894,0
+ACI.US,D,20210413,000000,14.0506,14.2423,14.0358,14.0929,1249516.1485171,0
+ACI.US,D,20210414,000000,14.1375,14.3693,13.9555,14.3263,2020780.8621993,0
+ACI.US,D,20210415,000000,14.2824,14.2824,13.8172,14.0431,4079684.3077503,0
+ACI.US,D,20210416,000000,14.1301,14.57,14.1078,14.5365,1646011.7392919,0
+ACI.US,D,20210419,000000,14.5292,14.8346,14.3412,14.8197,1641801.016594,0
+ACI.US,D,20210420,000000,14.7915,15.1846,14.6421,14.7632,2343886.8802506,0
+ACI.US,D,20210421,000000,14.7915,14.9372,14.1442,14.1962,2633981.3168058,0
+ACI.US,D,20210422,000000,14.1962,14.246,13.8611,13.9993,2443996.8460355,0
+ACI.US,D,20210423,000000,14.0067,14.0543,13.6196,14.0142,3218336.5042254,0
+ACI.US,D,20210426,000000,13.4583,13.6998,12.9545,13.3127,7408554.6377852,0
+ACI.US,D,20210427,000000,13.436,13.546,13.2176,13.2309,3364242.2846894,0
+ACI.US,D,20210428,000000,13.283,13.8165,13.268,13.6701,3169728.1582458,0
+ACI.US,D,20210429,000000,13.7288,14.116,13.7073,14.1085,1714840.7050408,0
+ACI.US,D,20210430,000000,14.0729,14.2126,13.5683,13.5683,1897466.8403329,0
+ACI.US,D,20210503,000000,13.6196,13.9918,13.6122,13.7727,2112889.2437202,0
+ACI.US,D,20210504,000000,13.3714,13.6626,13.063,13.4287,3336369.9649328,0
+ACI.US,D,20210505,000000,13.517,13.6553,13.3165,13.5972,1141833.8795617,0
+ACI.US,D,20210506,000000,13.6196,14.1383,13.6196,14.0937,2664904.3583126,0
+ACI.US,D,20210507,000000,14.0431,14.1234,13.8901,14.0142,1200665.5749614,0
+ACI.US,D,20210510,000000,14.0067,14.4445,14.0067,14.1308,4450876.5367841,0
+ACI.US,D,20210511,000000,14.0937,14.437,13.9153,14.2401,1939442.1878535,0
+ACI.US,D,20210512,000000,14.2043,14.2185,13.5282,13.6122,1944796.762994,0
+ACI.US,D,20210513,000000,13.5683,13.9191,13.5535,13.7222,1359562.8277569,0
+ACI.US,D,20210514,000000,13.8678,14.197,13.8306,14.0209,1333052.3652616,0
+ACI.US,D,20210517,000000,14.058,14.3776,14.058,14.2542,1453248.3799399,0
+ACI.US,D,20210518,000000,14.3352,14.4296,13.9845,14.1598,1534552.0658581,0
+ACI.US,D,20210519,000000,14.0654,14.1383,13.6263,13.6553,1921937.208354,0
+ACI.US,D,20210520,000000,13.7586,13.8306,13.5899,13.6849,1700273.4077558,0
+ACI.US,D,20210521,000000,13.7362,13.8604,13.6776,13.6998,1789457.5641497,0
+ACI.US,D,20210524,000000,13.7868,14.1085,13.5972,13.8975,1820268.9118297,0
+ACI.US,D,20210525,000000,13.9264,13.9918,13.7288,13.7362,915779.03129235,0
+ACI.US,D,20210526,000000,13.7362,13.7861,13.6047,13.7362,980665.07038584,0
+ACI.US,D,20210527,000000,13.7868,13.9622,13.7362,13.8678,962604.31317006,0
+ACI.US,D,20210528,000000,13.9696,14.0506,13.766,14.0209,1174222.3979038,0
+ACI.US,D,20210601,000000,14.1012,14.4518,14.0358,14.365,1225100.9545549,0
+ACI.US,D,20210602,000000,14.437,14.5693,14.269,14.5247,1505160.4409158,0
+ACI.US,D,20210603,000000,14.5693,14.7521,14.2839,14.6495,1492438.1103356,0
+ACI.US,D,20210604,000000,14.7149,14.7885,14.2185,14.7372,1614238.2098513,0
+ACI.US,D,20210607,000000,14.7372,14.9631,14.6859,14.9565,1510317.1968693,0
+ACI.US,D,20210608,000000,14.839,15.3882,14.8167,15.3733,2197472.4218769,0
+ACI.US,D,20210609,000000,15.299,15.5115,15.0181,15.3139,1602790.265463,0
+ACI.US,D,20210610,000000,15.2552,15.5554,15.2053,15.2269,1842177.0503792,0
+ACI.US,D,20210611,000000,15.2053,15.2403,14.7335,14.9052,1581945.2368309,0
+ACI.US,D,20210614,000000,14.9565,14.9565,14.6859,14.8464,1522460.8726843,0
+ACI.US,D,20210615,000000,14.8242,14.8242,14.3791,14.437,1364921.4400239,0
+ACI.US,D,20210616,000000,14.3939,14.547,14.1449,14.2988,2191990.0044044,0
+ACI.US,D,20210617,000000,14.269,14.2914,13.766,14.0788,2400574.8616019,0
+ACI.US,D,20210618,000000,13.977,14.365,13.8381,14.2616,3210671.3471505,0
+ACI.US,D,20210621,000000,14.3575,14.7372,14.2542,14.6711,1446677.2840838,0
+ACI.US,D,20210622,000000,14.6636,14.7409,14.4518,14.7149,1298497.2558221,0
+ACI.US,D,20210623,000000,14.7885,14.8167,14.4667,14.489,1423675.0843157,0
+ACI.US,D,20210624,000000,14.4817,14.5321,14.3427,14.4087,1051816.7294478,0
+ACI.US,D,20210625,000000,14.5113,14.7149,14.4482,14.6711,3822744.0978196,0
+ACI.US,D,20210628,000000,14.6347,14.8316,14.4087,14.8033,1146432.1663813,0
+ACI.US,D,20210629,000000,14.8242,14.8539,14.5842,14.6421,709417.28495998,0
+ACI.US,D,20210630,000000,14.6421,14.7596,14.3137,14.365,1786019.2782778,0
+ACI.US,D,20210701,000000,14.5172,14.6421,14.4013,14.547,1031982.3280915,0
+ACI.US,D,20210702,000000,14.5544,14.7224,14.4741,14.5842,573000.09693532,0
+ACI.US,D,20210706,000000,14.5172,14.5582,14.0142,14.058,1507012.1361643,0
+ACI.US,D,20210707,000000,14.0788,14.3427,13.9191,14.1449,887579.70430801,0
+ACI.US,D,20210708,000000,14.0209,14.3612,13.9555,14.3278,933432.03875505,0
+ACI.US,D,20210709,000000,14.4087,14.8903,14.3939,14.7669,1502674.9168432,0
+ACI.US,D,20210712,000000,14.7224,14.8613,14.4296,14.5989,925005.21052426,0
+ACI.US,D,20210713,000000,14.5544,14.6859,14.3427,14.3716,884103.73859098,0
+ACI.US,D,20210714,000000,14.3716,14.6131,14.2765,14.489,710212.59883484,0
+ACI.US,D,20210715,000000,14.547,14.6057,14.4013,14.4741,689759.17145067,0
+ACI.US,D,20210716,000000,14.5247,14.7224,14.4593,14.5321,934758.90758859,0
+ACI.US,D,20210719,000000,14.5767,15.0292,14.5433,15.0219,1679502.3931053,0
+ACI.US,D,20210720,000000,15.0805,15.3212,15.0018,15.0954,1413714.148103,0
+ACI.US,D,20210721,000000,15.0954,15.3584,15.0219,15.2552,828822.02288986,0
+ACI.US,D,20210722,000000,15.1236,15.1942,14.7224,14.7372,1013756.0486987,0
+ACI.US,D,20210723,000000,14.8472,14.9059,14.6562,14.8621,761225.72636157,0
+ACI.US,D,20210726,000000,14.8621,15.053,14.8249,14.9869,878428.88476645,0
+ACI.US,D,20210727,000000,14.8836,14.9572,14.7446,14.9134,1031236.8054406,0
+ACI.US,D,20210728,000000,14.8472,15.2217,14.8472,15.2143,2276429.1917243,0
+ACI.US,D,20210729,000000,15.3466,16.346,15.3466,15.8675,3122449.3725172,0
+ACI.US,D,20210730,000000,16.0213,16.3669,15.8162,15.8601,1373326.7369146,0
+ACI.US,D,20210802,000000,15.9195,16.2754,15.6542,16.2055,1150805.7198387,0
+ACI.US,D,20210803,000000,16.2123,17.2482,16.2123,17.1753,2123527.0714372,0
+ACI.US,D,20210804,000000,17.1531,17.1753,16.5147,16.7198,1300304.5426815,0
+ACI.US,D,20210805,000000,16.8008,17.0059,16.7124,16.9992,949440.59011776,0
+ACI.US,D,20210806,000000,17.0721,18.1443,16.9955,18.0336,2690899.4143544,0
+ACI.US,D,20210809,000000,17.8137,18.2758,17.4904,18.2031,2068801.1334523,0
+ACI.US,D,20210810,000000,19.0919,21.3604,18.938,21.3315,8809511.4668804,0
+ACI.US,D,20210811,000000,21.1331,21.2208,20.3625,20.9718,3744643.1987411,0
+ACI.US,D,20210812,000000,21.0521,21.9334,20.824,21.7499,2638587.6778781,0
+ACI.US,D,20210813,000000,21.602,22.3369,21.5002,21.9185,2323167.0025328,0
+ACI.US,D,20210816,000000,21.8005,22.2492,21.4705,21.544,1379199.4099261,0
+ACI.US,D,20210817,000000,21.5515,22.0731,21.4482,21.6838,1589563.2940992,0
+ACI.US,D,20210818,000000,21.8524,22.1824,21.4333,21.4556,1473777.1670144,0
+ACI.US,D,20210819,000000,21.3167,21.5002,20.7147,21.0521,1490493.5611829,0
+ACI.US,D,20210820,000000,21.1108,21.3604,21.0447,21.1911,1031117.0373613,0
+ACI.US,D,20210823,000000,21.2646,21.339,20.8314,21.0001,1458636.5977995,0
+ACI.US,D,20210824,000000,21.0001,21.0447,20.7586,20.8165,1324796.4420428,0
+ACI.US,D,20210825,000000,20.8165,21.1926,20.7363,20.8834,1244534.334702,0
+ACI.US,D,20210826,000000,20.8976,20.8976,20.3907,20.5817,1374255.2759561,0
+ACI.US,D,20210827,000000,20.6115,21.0298,20.3833,20.8463,1010350.0598369,0
+ACI.US,D,20210830,000000,20.8612,21.7209,20.6255,21.4117,1504829.3965619,0
+ACI.US,D,20210831,000000,21.4258,22.3808,21.3092,22.2924,2668086.9595209,0
+ACI.US,D,20210901,000000,22.4031,22.9686,21.6986,22.1608,2405364.2390649,0
+ACI.US,D,20210902,000000,22.2195,24.3708,22.0806,24.2906,4689174.6433165,0
+ACI.US,D,20210903,000000,23.9963,24.7089,23.8031,24.4889,2302530.5587578,0
+ACI.US,D,20210907,000000,24.5477,25.0322,24.0476,24.5982,3190341.7249719,0
+ACI.US,D,20210908,000000,24.5982,24.9438,23.401,23.5192,2189212.4615319,0
+ACI.US,D,20210909,000000,23.4902,24.107,23.2175,23.6218,1991806.4069714,0
+ACI.US,D,20210910,000000,23.5564,23.5757,21.793,22.0508,3222162.354219,0
+ACI.US,D,20210913,000000,22.2856,23.0563,22.2856,22.3592,1972198.0846861,0
+ACI.US,D,20210914,000000,22.5354,22.6163,21.6838,21.7573,2065120.6200044,0
+ACI.US,D,20210915,000000,21.7744,22.7635,21.6391,22.6015,1781614.7735191,0
+ACI.US,D,20210916,000000,22.594,22.7115,22.0731,22.212,1490477.4126779,0
+ACI.US,D,20210917,000000,22.117,22.3956,21.8896,22.1021,7611304.5018164,0
+ACI.US,D,20210920,000000,21.7424,22.4402,21.6615,21.9624,1640381.2938564,0
+ACI.US,D,20210921,000000,22.0211,22.6817,21.8896,22.3073,1235736.0908545,0
+ACI.US,D,20210922,000000,22.6238,22.8876,22.1608,22.2195,1464432.5654121,0
+ACI.US,D,20210923,000000,22.6386,23.5771,22.2195,23.3364,1448888.2835703,0
+ACI.US,D,20210924,000000,23.1737,23.5564,22.9976,23.0124,1198805.8054605,0
+ACI.US,D,20210927,000000,22.9247,23.3862,22.6015,22.652,1051056.4040006,0
+ACI.US,D,20210928,000000,22.594,23.3364,22.3956,22.9909,1483092.1630244,0
+ACI.US,D,20210929,000000,23.0711,23.7904,23.005,23.549,1089407.7578411,0
+ACI.US,D,20210930,000000,23.4977,23.549,22.7999,22.8578,1270112.2210294,0
+ACI.US,D,20211001,000000,22.843,22.947,21.8227,21.8599,2029161.9363323,0
+ACI.US,D,20211004,000000,21.6763,22.212,21.5225,22.1021,1415080.0424904,0
+ACI.US,D,20211005,000000,20.9964,21.8005,20.8612,21.6391,2493934.752266,0
+ACI.US,D,20211006,000000,21.7351,21.9185,20.6404,20.8388,1720716.06947,0
+ACI.US,D,20211007,000000,20.9347,21.4258,20.442,20.5602,1902693.5731416,0
+ACI.US,D,20211008,000000,20.2073,20.6628,19.6573,19.8766,2019587.2185325,0
+ACI.US,D,20211011,000000,19.7078,20.3625,19.6053,19.8766,1727046.2834588,0
+ACI.US,D,20211012,000000,19.9984,20.3031,19.8877,19.8988,1317551.1460999,0
+ACI.US,D,20211013,000000,20.0095,20.633,19.9812,20.2956,1359469.9738528,0
+ACI.US,D,20211014,000000,20.3981,21.3018,20.3402,20.8165,1961283.0409653,0
+ACI.US,D,20211015,000000,20.9124,21.515,20.7801,20.9718,3092793.9886587,0
+ACI.US,D,20211018,000000,20.6701,22.0359,20.4866,21.6689,6674798.8642623,0
+ACI.US,D,20211019,000000,20.9495,21.1985,19.9657,20.7801,4820537.3492532,0
+ACI.US,D,20211020,000000,21.0737,21.5589,20.9688,21.2282,2226850.5897315,0
+ACI.US,D,20211021,000000,21.4705,21.926,21.2431,21.6689,1851668.3342361,0
+ACI.US,D,20211022,000000,21.8413,22.9106,21.7351,22.6312,2015667.168926,0
+ACI.US,D,20211025,000000,22.4618,23.0711,21.9988,22.5056,2102539.397677,0
+ACI.US,D,20211026,000000,22.4982,22.6238,22.0211,22.2195,1619712.5530712,0
+ACI.US,D,20211027,000000,22.3295,22.6468,22.117,22.1824,1978983.1482343,0
+ACI.US,D,20211028,000000,22.117,22.7062,21.9758,22.1534,1672570.6473025,0
+ACI.US,D,20211029,000000,22.0427,23.06,21.7187,22.817,1686108.4773891,0
+ACI.US,D,20211101,000000,22.8608,23.5757,22.4952,23.4583,1410296.0478624,0
+ACI.US,D,20211102,000000,23.4583,23.5541,22.6468,23.3037,1215355.3317432,0
+ACI.US,D,20211103,000000,23.5028,25.9135,23.3676,25.7945,4905940.0640423,0
+ACI.US,D,20211104,000000,25.5375,25.9685,25.2908,25.6177,1794568.5660054,0
+ACI.US,D,20211105,000000,25.6697,26.2523,25.1978,25.6549,1453679.0067421,0
+ACI.US,D,20211108,000000,25.5078,25.5813,24.5499,24.5929,1255036.2458347,0
+ACI.US,D,20211109,000000,24.7699,25.1392,24.6228,24.8887,2215593.7359867,0
+ACI.US,D,20211110,000000,24.697,25.1169,24.188,25.0805,1613662.2465037,0
+ACI.US,D,20211111,000000,25.2715,25.7656,25.0805,25.5664,1025715.3624142,0
+ACI.US,D,20211112,000000,25.6251,26.0755,25.5151,25.8243,1136878.9799217,0
+ACI.US,D,20211115,000000,25.8912,26.5102,25.6036,25.6623,1158666.0046832,0
+ACI.US,D,20211116,000000,25.4557,25.6839,24.697,25.0507,1801735.8108404,0
+ACI.US,D,20211117,000000,25.3457,25.397,24.969,25.1467,928829.71480914,0
+ACI.US,D,20211118,000000,25.397,25.8763,25.316,25.6036,1078815.6842217,0
+ACI.US,D,20211119,000000,25.7144,25.8021,24.8293,24.8962,1250102.8775348,0
+ACI.US,D,20211122,000000,25.2789,26.9233,25.2498,26.6722,1820617.4503975,0
+ACI.US,D,20211123,000000,26.459,26.8053,25.8541,25.9938,1325689.9926569,0
+ACI.US,D,20211124,000000,25.8021,25.9284,25.3309,25.6772,666751.58884742,0
+ACI.US,D,20211126,000000,25.4342,26.9821,25.287,26.3333,1125914.1449769,0
+ACI.US,D,20211129,000000,26.3259,26.7606,25.8838,26.1201,1573386.529142,0
+ACI.US,D,20211130,000000,25.9284,26.5986,25.6772,25.9432,1329915.518151,0
+ACI.US,D,20211201,000000,26.0978,26.4291,25.1533,25.2498,1196559.8175465,0
+ACI.US,D,20211202,000000,25.4855,26.6061,25.2573,26.5251,1679467.4046776,0
+ACI.US,D,20211203,000000,26.554,26.8565,26.0532,26.3185,2144572.610674,0
+ACI.US,D,20211206,000000,26.2449,27.4019,25.8838,27.1373,2422919.0097884,0
+ACI.US,D,20211207,000000,27.4167,27.9036,26.2078,26.4218,2180585.1226965,0
+ACI.US,D,20211208,000000,26.3549,26.3995,22.8757,23.4732,5377253.0245307,0
+ACI.US,D,20211209,000000,22.5732,22.7798,22.3377,22.4922,6939576.4819888,0
+ACI.US,D,20211210,000000,22.5665,22.9426,22.308,22.6327,2742118.4353209,0
+ACI.US,D,20211213,000000,22.6468,23.5541,22.4038,23.0897,3428463.5436573,0
+ACI.US,D,20211214,000000,22.9864,23.06,21.9126,22.3005,4829553.5979192,0
+ACI.US,D,20211215,000000,22.3377,22.5071,21.6741,22.212,3640527.0579893,0
+ACI.US,D,20211216,000000,22.3525,22.8831,22.2492,22.5807,2055518.9880295,0
+ACI.US,D,20211217,000000,22.7285,22.9202,22.4632,22.736,3841426.5724806,0
+ACI.US,D,20211220,000000,22.4997,23.0971,22.0827,22.1311,1772965.9033435,0
+ACI.US,D,20211221,000000,22.308,22.3741,21.9364,21.998,1821535.2237692,0
+ACI.US,D,20211222,000000,22.0724,22.3741,21.799,21.969,1796422.9526713,0
+ACI.US,D,20211223,000000,22.117,22.522,21.9505,22.0427,1667455.6083206,0
+ACI.US,D,20211227,000000,22.1534,22.212,21.6072,21.7767,1930131.22897,0
+ACI.US,D,20211228,000000,21.8435,22.0278,21.4786,21.9907,2975876.1205103,0
+ACI.US,D,20211229,000000,22.0055,22.684,21.7037,22.1534,1914775.346354,0
+ACI.US,D,20211230,000000,22.4187,22.522,22.1972,22.2418,1338610.1424243,0
+ACI.US,D,20211231,000000,22.0724,22.6327,22.0724,22.2567,1610389.4828088,0
+ACI.US,D,20220103,000000,22.2567,22.426,21.5782,21.6295,2061970.3158064,0
+ACI.US,D,20220104,000000,21.7767,21.9832,21.5195,21.8584,2806803.9638096,0
+ACI.US,D,20220105,000000,21.903,22.7947,21.8584,22.0799,3662806.6121555,0
+ACI.US,D,20220106,000000,22.4038,23.2071,21.9178,23.0079,4114094.0806441,0
+ACI.US,D,20220107,000000,23.2219,23.8269,23.0005,23.0079,2867473.8973704,0
+ACI.US,D,20220110,000000,23.384,23.7384,22.5955,23.517,6201529.2432426,0
+ACI.US,D,20220111,000000,23.2814,23.4063,20.9369,21.2245,12676607.433884,0
+ACI.US,D,20220112,000000,21.2245,22.0724,21.0476,21.8435,4197310.0187047,0
+ACI.US,D,20220113,000000,22.117,23.0451,22.117,22.8385,4036435.9197464,0
+ACI.US,D,20220114,000000,22.7137,23.4954,22.493,22.8095,4688090.002059,0
+ACI.US,D,20220118,000000,22.522,22.7947,22.2753,22.4632,2236827.6744493,0
+ACI.US,D,20220119,000000,22.6913,22.9463,21.3426,21.6518,2884623.6097582,0
+ACI.US,D,20220120,000000,21.6741,21.7633,20.7267,20.7891,2815614.3190359,0
+ACI.US,D,20220121,000000,20.8559,20.9882,20.5097,20.8485,2670825.4768396,0
+ACI.US,D,20220124,000000,20.5461,21.0692,20.3833,20.9807,3682353.0318381,0
+ACI.US,D,20220125,000000,20.7147,21.0105,19.8408,20.0481,3375344.3819273,0
+ACI.US,D,20220126,000000,20.3521,20.5297,19.7227,19.8557,2756532.3218076,0
+ACI.US,D,20220127,000000,20.1225,20.6628,20.063,20.3298,2154343.8019521,0
+ACI.US,D,20220128,000000,20.0481,20.1782,19.4485,19.8781,1838505.9568925,0
+ACI.US,D,20220131,000000,19.9152,20.8404,19.8104,20.8404,2581489.2553561,0
+ACI.US,D,20220201,000000,20.7296,21.0625,20.3521,20.8478,2045210.8589578,0
+ACI.US,D,20220202,000000,20.7445,21.2475,20.7147,21.0476,1523192.9382478,0
+ACI.US,D,20220203,000000,20.87,21.307,20.7593,21.0774,1095700.2919846,0
+ACI.US,D,20220204,000000,20.8997,20.9518,20.4852,20.8031,1287769.2656184,0
+ACI.US,D,20220207,000000,20.87,21.1643,20.7445,20.9072,1789254.3621276,0
+ACI.US,D,20220208,000000,21.0105,21.5804,20.8551,21.4103,1027297.9159114,0
+ACI.US,D,20220209,000000,21.5804,21.7216,21.3954,21.4475,1230899.613585,0
+ACI.US,D,20220210,000000,21.4177,21.5976,20.9807,21.1443,1826978.6156876,0
+ACI.US,D,20220211,000000,21.3441,21.5804,20.87,21.0476,1676731.5787765,0
+ACI.US,D,20220214,000000,21.0699,21.3917,20.7742,21.3144,1884721.6327038,0
+ACI.US,D,20220215,000000,21.6176,21.9877,21.3954,21.6845,1995819.3104822,0
+ACI.US,D,20220216,000000,21.6027,21.7291,21.0774,21.307,1358464.7294119,0
+ACI.US,D,20220217,000000,21.307,21.6102,21.174,21.2847,1419934.0139737,0
+ACI.US,D,20220218,000000,21.3219,21.8546,21.2253,21.4771,1208723.678993,0
+ACI.US,D,20220222,000000,21.3806,21.6027,20.7668,20.9444,2128273.38622,0
+ACI.US,D,20220223,000000,21.0774,21.307,20.8997,21.0254,1619377.4715909,0
+ACI.US,D,20220224,000000,20.4777,21.6027,20.367,21.4698,2374488.2973647,0
+ACI.US,D,20220225,000000,21.6622,22.195,21.5627,22.0025,2192771.8611917,0
+ACI.US,D,20220228,000000,21.8174,22.0471,21.44,21.5804,1871392.3874743,0
+ACI.US,D,20220301,000000,22.4841,23.7355,22.2099,23.2465,8731266.5769649,0
+ACI.US,D,20220302,000000,23.1209,23.6983,22.9798,23.6834,2683103.7235303,0
+ACI.US,D,20220303,000000,23.8759,26.4894,23.8759,26.4299,5154005.3247267,0
+ACI.US,D,20220304,000000,25.6378,27.6665,25.1786,26.7703,6480454.2971221,0
+ACI.US,D,20220307,000000,27.1849,28.1257,26.1632,26.3779,4506185.1666603,0
+ACI.US,D,20220308,000000,26.1929,27.1924,25.7344,26.1632,3935042.1478084,0
+ACI.US,D,20220309,000000,26.1119,26.6298,25.6452,25.6749,1722313.4257635,0
+ACI.US,D,20220310,000000,25.6749,25.8971,25.053,25.6007,2155155.2643322,0
+ACI.US,D,20220311,000000,25.4899,26.282,25.3859,25.4751,1961488.9344049,0
+ACI.US,D,20220314,000000,25.3197,26.615,25.0678,26.1119,1976038.7374761,0
+ACI.US,D,20220315,000000,25.8451,26.3556,25.6386,26.3415,1873069.1405845,0
+ACI.US,D,20220316,000000,26.3118,27.0148,25.7493,26.1342,3781650.1895341,0
+ACI.US,D,20220317,000000,25.9855,27.0594,25.7708,26.6522,4132215.3947541,0
+ACI.US,D,20220318,000000,26.8149,27.0073,25.9492,26.0375,6059539.4752587,0
+ACI.US,D,20220321,000000,26.2152,27.5112,26.2152,26.7555,3333362.3058628,0
+ACI.US,D,20220322,000000,26.8743,27.0215,26.1855,26.4225,3876651.8448806,0
+ACI.US,D,20220323,000000,26.2374,26.8074,26.2374,26.4819,1833230.7785686,0
+ACI.US,D,20220324,000000,26.6893,26.8372,26.2895,26.4299,1672617.7471089,0
+ACI.US,D,20220325,000000,24.7713,24.7788,23.6872,24.3426,9335246.2351746,0
+ACI.US,D,20220328,000000,24.4012,24.7126,24.3203,24.7052,3367221.6838754,0
+ACI.US,D,20220329,000000,24.8902,24.9564,24.3641,24.7713,3013203.3899873,0
+ACI.US,D,20220330,000000,24.7639,24.8902,24.0981,24.8085,3399011.3618211,0
+ACI.US,D,20220331,000000,24.8308,25.0678,24.483,24.616,2430568.0183582,0
+ACI.US,D,20220401,000000,24.8011,25.1563,24.5907,25.1199,2332391.8360559,0
+ACI.US,D,20220404,000000,25.3197,25.3635,24.8494,25.0753,1746824.1650473,0
+ACI.US,D,20220405,000000,25.1273,25.5419,24.9348,25.0753,1995939.0785614,0
+ACI.US,D,20220406,000000,25.0307,25.7195,24.868,25.238,2149442.7306625,0
+ACI.US,D,20220407,000000,25.5122,26.2598,25.1711,25.7418,4172818.1193436,0
+ACI.US,D,20220408,000000,26.2672,26.6522,25.8971,26.1193,7617485.3421331,0
+ACI.US,D,20220411,000000,26.282,26.3118,25.5122,25.7493,7247844.7152952,0
+ACI.US,D,20220412,000000,24.6309,25.2455,23.5356,23.6686,8052787.1363079,0
+ACI.US,D,20220413,000000,23.8759,24.7825,23.6165,24.564,5963574.2924429,0
+ACI.US,D,20220414,000000,24.5275,24.6457,23.8462,23.9941,4200955.543725,0
+ACI.US,D,20220418,000000,24.0461,24.6086,24.0313,24.4384,2765344.0227427,0
+ACI.US,D,20220419,000000,24.5424,24.5863,24.0832,24.5127,2428587.1350692,0
+ACI.US,D,20220420,000000,24.6978,24.9787,24.3716,24.6457,3431660.9476619,0
+ACI.US,D,20220421,000000,24.6384,25.1711,24.3716,25.0828,2203024.8162047,0
+ACI.US,D,20220422,000000,24.2013,24.3203,23.7355,23.861,6511666.6660113,0
+ACI.US,D,20220425,000000,23.6604,24.2846,23.5414,24.0988,4418832.5198836,0
+ACI.US,D,20220426,000000,24.0988,24.0988,23.2294,23.3483,3614152.5120783,0
+ACI.US,D,20220427,000000,23.2665,23.7049,22.7389,23.3037,3321027.5394043,0
+ACI.US,D,20220428,000000,23.2517,23.9465,22.9953,23.8759,3643654.4851385,0
+ACI.US,D,20220429,000000,23.7793,23.9428,23.1513,23.2443,3826933.2891773,0
+ACI.US,D,20220502,000000,23.3706,23.7199,22.7315,23.0362,3856466.2135389,0
+ACI.US,D,20220503,000000,23.2071,23.5786,22.9841,23.2294,2011072.9192326,0
+ACI.US,D,20220504,000000,23.2592,23.7124,22.9991,23.6382,2389585.8038996,0
+ACI.US,D,20220505,000000,23.6307,23.6307,22.2931,22.3823,4137318.3223573,0
+ACI.US,D,20220506,000000,22.2039,22.7315,22.0478,22.3748,2482221.7032529,0
+ACI.US,D,20220509,000000,22.1074,22.5086,22.0628,22.3897,3096679.0498377,0
+ACI.US,D,20220510,000000,22.3674,22.7761,22.0405,22.516,3070062.2763507,0
+ACI.US,D,20220511,000000,22.516,22.8839,22.1074,22.1816,2684695.6969888,0
+ACI.US,D,20220512,000000,22.1222,22.7356,21.981,22.2708,2263238.5544969,0
+ACI.US,D,20220513,000000,22.464,22.464,21.9773,22.2633,2103467.9367186,0
+ACI.US,D,20220516,000000,22.4194,22.7019,22.0999,22.2113,2500963.3890991,0
+ACI.US,D,20220517,000000,21.9215,22.1668,21.5128,21.7283,3872664.5098363,0
+ACI.US,D,20220518,000000,20.7177,20.8861,20.0415,20.1381,5377160.1706265,0
+ACI.US,D,20220519,000000,19.8854,20.4205,19.6997,20.1307,6169459.6578755,0
+ACI.US,D,20220520,000000,20.1381,20.4613,19.9375,20.4427,2855965.396088,0
+ACI.US,D,20220523,000000,20.5989,21.2973,20.3981,21.0075,2841201.6253246,0
+ACI.US,D,20220524,000000,20.6137,22.0033,20.361,21.7655,11117695.348123,0
+ACI.US,D,20220525,000000,21.5352,22.2485,21.3791,22.0553,3739389.5517571,0
+ACI.US,D,20220526,000000,22.2931,22.7984,22.085,22.4788,2977242.0148977,0
+ACI.US,D,20220527,000000,22.5755,22.8282,22.4194,22.7464,2141617.4342456,0
+ACI.US,D,20220531,000000,22.5234,22.9545,22.3229,22.7019,1651233.0892656,0
+ACI.US,D,20220601,000000,22.9024,22.9024,22.4715,22.672,2092784.3549038,0
+ACI.US,D,20220602,000000,22.843,23.0875,22.464,23.0065,2373826.2086567,0
+ACI.US,D,20220603,000000,22.9619,23.2294,22.8058,22.9916,2408595.2857884,0
+ACI.US,D,20220606,000000,23.2517,23.2517,22.4119,22.516,1993555.8283544,0
+ACI.US,D,20220607,000000,22.2931,22.7019,22.2485,22.5234,1872221.3440682,0
+ACI.US,D,20220608,000000,22.4343,22.4343,21.6911,21.7357,2435848.5795173,0
+ACI.US,D,20220609,000000,21.9066,22.2337,21.7357,21.8993,3588056.5278797,0
+ACI.US,D,20220610,000000,21.6689,22.3377,21.6243,22.2633,2917312.221153,0
+ACI.US,D,20220613,000000,21.9587,22.085,21.3121,21.3791,2468227.677898,0
+ACI.US,D,20220614,000000,21.6689,21.7283,20.8961,21.0372,3355434.6208805,0
+ACI.US,D,20220615,000000,21.1635,21.5047,21.067,21.3197,2165288.4512657,0
+ACI.US,D,20220616,000000,20.688,21.3345,20.6211,20.8663,2977402.1542397,0
+ACI.US,D,20220617,000000,20.9109,21.0595,19.9969,20.3387,8399930.2041611,0
+ACI.US,D,20220621,000000,20.413,21.5537,20.3462,21.5277,2496702.8751773,0
+ACI.US,D,20220622,000000,21.2973,21.5723,20.9778,21.0966,2822590.4732276,0
+ACI.US,D,20220623,000000,21.706,22.2596,21.4088,21.6466,5213352.42658,0
+ACI.US,D,20220624,000000,21.6391,22.0107,21.4088,21.8174,3403254.3815291,0
+ACI.US,D,20220627,000000,21.8249,22.1742,21.706,21.9364,2787989.6096905,0
+ACI.US,D,20220628,000000,21.929,22.1296,21.0595,21.1116,3247492.6301354,0
+ACI.US,D,20220629,000000,21.2007,21.4311,20.5913,20.9183,3534092.2610508,0
+ACI.US,D,20220630,000000,19.6922,20.0489,19.3281,19.8557,12281438.711943,0
+ACI.US,D,20220701,000000,19.9226,20.4873,19.8966,20.4799,6207529.7585861,0
+ACI.US,D,20220705,000000,20.6062,20.6062,19.6253,19.9598,8723844.9931749,0
+ACI.US,D,20220706,000000,19.9003,20.0786,19.5881,19.9598,6352933.589684,0
+ACI.US,D,20220707,000000,20.1455,20.2272,19.9003,20.2199,6491000.6166435,0
+ACI.US,D,20220708,000000,20.2495,20.2495,19.9263,20.0118,4364234.4242305,0
+ACI.US,D,20220711,000000,19.9671,20.0861,19.7442,19.774,3091216.8179966,0
+ACI.US,D,20220712,000000,19.6922,19.9449,19.6216,19.6922,3102602.8597821,0
+ACI.US,D,20220713,000000,19.5585,19.8854,19.5028,19.7145,3599777.6511455,0
+ACI.US,D,20220714,000000,19.4618,19.8185,19.3207,19.6328,2980318.3051142,0
+ACI.US,D,20220715,000000,19.6922,19.7963,19.3132,19.3726,2892976.4240074,0
+ACI.US,D,20220718,000000,19.6699,19.7368,19.5064,19.5585,4288191.1138401,0
+ACI.US,D,20220719,000000,19.7516,19.8408,19.5956,19.6922,4193764.0761324,0
+ACI.US,D,20220720,000000,19.6922,20.0044,19.6477,19.9598,3866400.2355766,0
+ACI.US,D,20220721,000000,20.0638,20.0638,19.4247,19.5808,3506677.4822713,0
+ACI.US,D,20220722,000000,19.5808,19.7814,19.5374,19.6922,3579018.7478736,0
+ACI.US,D,20220725,000000,19.7893,19.9833,19.5355,19.7295,5503702.3181699,0
+ACI.US,D,20220726,000000,19.8938,20.1401,19.3264,19.7967,7803052.3008439,0
+ACI.US,D,20220727,000000,19.7818,19.9684,19.4161,19.8714,4132363.9152247,0
+ACI.US,D,20220728,000000,19.9162,20.0804,19.6475,20.043,4658134.6631917,0
+ACI.US,D,20220729,000000,19.9759,20.1401,19.8714,20.043,2877250.5079956,0
+ACI.US,D,20220801,000000,20.043,20.1551,19.946,20.043,2872723.9489761,0
+ACI.US,D,20220802,000000,20.1326,20.1513,19.7146,20.0953,3614104.388454,0
+ACI.US,D,20220803,000000,20.1551,20.3039,19.8191,19.9983,3003229.2403852,0
+ACI.US,D,20220804,000000,20.0057,20.1551,19.7669,20.0057,3292647.6984816,0
+ACI.US,D,20220805,000000,19.9311,20.1998,19.7632,20.1924,3725567.0529139,0
+ACI.US,D,20220808,000000,20.1924,20.9016,20.1924,20.7522,5451940.934935,0
+ACI.US,D,20220809,000000,20.894,21.9093,20.8605,21.3942,10174046.232295,0
+ACI.US,D,20220810,000000,21.3345,21.6555,21.0882,21.4763,5222158.1169293,0
+ACI.US,D,20220811,000000,21.6257,21.8346,21.4128,21.5808,3588474.8746453,0
+ACI.US,D,20220812,000000,21.4987,21.5151,20.4985,20.9538,5836664.9612105,0
+ACI.US,D,20220815,000000,20.8194,21.2524,20.7522,21.0882,2415672.7702834,0
+ACI.US,D,20220816,000000,21.0732,21.5906,21.0209,21.4166,3077240.2888328,0
+ACI.US,D,20220817,000000,21.327,21.5024,21.1329,21.2524,2461442.0557103,0
+ACI.US,D,20220818,000000,21.2449,21.5024,21.0956,21.4315,2561238.0133043,0
+ACI.US,D,20220819,000000,21.424,21.4987,21.2001,21.4763,2431168.0967639,0
+ACI.US,D,20220822,000000,21.4539,21.5136,21.1367,21.3121,2233620.4340363,0
+ACI.US,D,20220823,000000,21.2971,21.4092,20.9538,21.118,1636137.4169285,0
+ACI.US,D,20220824,000000,21.1478,21.2225,20.9911,21.1554,1902557.3650382,0
+ACI.US,D,20220825,000000,21.1702,21.2748,20.909,21.2374,1834069.5491555,0
+ACI.US,D,20220826,000000,21.2748,21.342,20.7149,20.909,1849680.0825243,0
+ACI.US,D,20220829,000000,20.797,21.2225,20.5992,20.9986,2150320.4953133,0
+ACI.US,D,20220830,000000,21.0807,21.1628,20.4387,20.4536,1847331.7374634,0
+ACI.US,D,20220831,000000,20.4611,20.7671,20.2447,20.5358,3071201.3045003,0
+ACI.US,D,20220901,000000,20.4536,20.6477,20.3566,20.6328,2105902.8814018,0
+ACI.US,D,20220902,000000,20.894,21.0434,20.4985,20.6254,2423175.9537898,0
+ACI.US,D,20220906,000000,20.8194,21.1852,20.6701,20.8791,5690503.5895232,0
+ACI.US,D,20220907,000000,20.9016,21.9018,20.9016,21.8047,7169719.8472404,0
+ACI.US,D,20220908,000000,21.6405,22.0063,21.3494,21.5734,5085250.805528,0
+ACI.US,D,20220909,000000,21.7227,22.5214,21.7003,22.178,7930501.9304821,0
+ACI.US,D,20220912,000000,22.1706,22.3422,21.8346,21.9541,3245498.6096248,0
+ACI.US,D,20220913,000000,21.8272,22.2676,21.2001,21.4017,3868087.351084,0
+ACI.US,D,20220914,000000,21.5062,21.7264,21.327,21.3643,5883700.182794,0
+ACI.US,D,20220915,000000,21.2449,21.3569,20.4985,20.5955,7300269.3459438,0
+ACI.US,D,20220916,000000,20.5656,20.8232,20.3939,20.4313,11485024.263444,0
+ACI.US,D,20220919,000000,20.2371,20.6179,20.1849,20.476,4177922.8810996,0
+ACI.US,D,20220920,000000,20.282,20.364,19.7818,19.8863,4511915.6880603,0
+ACI.US,D,20220921,000000,19.9236,20.1102,19.6549,19.6698,2346959.8990841,0
+ACI.US,D,20220922,000000,19.6026,19.7594,19.4235,19.5653,3566578.8677875,0
+ACI.US,D,20220923,000000,19.2817,19.4086,18.4754,18.5352,6187165.843577,0
+ACI.US,D,20220926,000000,18.5352,18.7666,18.2814,18.677,4442735.2912327,0
+ACI.US,D,20220927,000000,18.7815,18.8711,18.1694,18.4083,4083569.7791717,0
+ACI.US,D,20220928,000000,18.4978,19.1473,18.3635,19.1025,4123229.080672,0
+ACI.US,D,20220929,000000,18.9607,19.095,18.6957,18.8785,3555225.6308271,0
+ACI.US,D,20220930,000000,18.9457,18.9756,18.4605,18.5576,3574931.3671916,0
+ACI.US,D,20221003,000000,18.6621,19.2369,18.5277,19.1548,3264377.8035463,0
+ACI.US,D,20221004,000000,19.4086,19.5653,19.1249,19.1995,4400582.9662534,0
+ACI.US,D,20221005,000000,19.0353,19.416,18.9234,19.0279,4541522.5187462,0
+ACI.US,D,20221006,000000,18.886,19.1398,18.8375,18.8561,3617884.7819292,0
+ACI.US,D,20221007,000000,18.8487,18.9756,18.1806,18.2366,3242997.5484561,0
+ACI.US,D,20221010,000000,18.4307,18.9457,18.4008,18.8487,2923171.1699152,0
+ACI.US,D,20221011,000000,18.8711,19.4757,18.8711,19.3488,4011980.754609,0
+ACI.US,D,20221012,000000,19.3713,19.5952,19.1622,19.1622,3350650.3479113,0
+ACI.US,D,20221013,000000,19.0652,21.7899,18.901,21.3718,38860008.165659,0
+ACI.US,D,20221014,000000,20.1774,20.3417,19.4944,19.5653,54330250.35563,0
+ACI.US,D,20221017,000000,19.8341,19.8863,19.4533,19.7295,17682166.219782,0
+ACI.US,D,20221018,000000,20.0057,20.0505,19.6773,19.961,19391143.861664,0
+ACI.US,D,20221019,000000,19.961,20.3566,19.8564,20.3044,16642622.315615,0
+ACI.US,D,20221020,000000,20.3417,20.6104,20.2447,20.5283,15688693.204856,0
+ACI.US,D,20221021,000000,20.5283,20.9756,20.4488,20.9558,14663229.751645,0
+ACI.US,D,20221024,000000,21.0253,21.075,20.578,20.6675,6617320.8916008,0
+ACI.US,D,20221025,000000,20.6575,20.8713,20.5681,20.578,5926585.761135,0
+ACI.US,D,20221026,000000,20.578,20.8166,19.9318,20.3096,7446626.7453929,0
+ACI.US,D,20221027,000000,20.3692,20.4289,20.0412,20.24,4844246.5516004,0
+ACI.US,D,20221028,000000,20.33,20.66,20.3,20.38,4472068,0
+ACI.US,D,20221031,000000,20.38,20.645,20.38,20.51,4724416,0
+ACI.US,D,20221101,000000,20.6,20.69,20.3,20.32,3500223,0
+ACI.US,D,20221102,000000,20.38,20.8,20.32,20.45,4143217,0
+ACI.US,D,20221103,000000,20.5,21.05,20.48,20.92,8889940,0
+ACI.US,D,20221104,000000,21.44,21.7,21.06,21.26,4914126,0
+ACI.US,D,20221107,000000,21.51,21.56,20.64,20.85,4220531,0
+ACI.US,D,20221108,000000,20.75,20.85,20.345,20.59,4951711,0
+ACI.US,D,20221109,000000,20.68,20.79,20.33,20.33,2843000,0
+ACI.US,D,20221110,000000,20.59,20.65,20.39,20.52,4925800,0
+ACI.US,D,20221111,000000,20.57,20.7,20.47,20.5,2960335,0
+ACI.US,D,20221114,000000,20.59,20.895,20.36,20.59,2480570,0
+ACI.US,D,20221115,000000,20.96,21.07,20.5813,20.73,4154788,0
+ACI.US,D,20221116,000000,20.67,21.01,20.6201,20.88,3417085,0
+ACI.US,D,20221117,000000,20.7,20.9415,20.46,20.61,2519488,0
+ACI.US,D,20221118,000000,20.73,20.84,20.3,20.52,6182145,0
+ACI.US,D,20221121,000000,20.57,20.8,20.43,20.44,2628578,0
+ACI.US,D,20221122,000000,20.49,20.715,20.49,20.55,2744597,0
+ACI.US,D,20221123,000000,20.55,20.68,20.42,20.44,1873397,0
+ACI.US,D,20221125,000000,20.51,20.69,20.5,20.67,906084,0
+ACI.US,D,20221128,000000,20.65,20.78,20.57,20.76,3249981,0
+ACI.US,D,20221129,000000,20.89,20.96,20.68,20.96,2309991,0
+ACI.US,D,20221130,000000,20.91,21.01,20.825,20.95,2096735,0
+ACI.US,D,20221201,000000,21.01,21.05,20.725,20.75,2142317,0
+ACI.US,D,20221202,000000,20.67,21.03,20.61,20.98,1420409,0
+ACI.US,D,20221205,000000,20.88,21.055,20.83,20.96,2055624,0
+ACI.US,D,20221206,000000,21.06,21.16,20.8611,21.07,2309040,0
+ACI.US,D,20221207,000000,21.14,21.46,21.1,21.45,1985512,0
+ACI.US,D,20221208,000000,21.42,21.63,20.491,21.57,3323814,0
+ACI.US,D,20221209,000000,21.45,21.58,21.34,21.38,1302430,0
+ACI.US,D,20221212,000000,21.35,21.35,20.785,20.94,2956154,0
+ACI.US,D,20221213,000000,20.98,21.14,20.87,21.03,1794556,0
+ACI.US,D,20221214,000000,21.03,21.1,20.8,20.82,1992330,0
+ACI.US,D,20221215,000000,20.87,20.93,20.565,20.66,2605439,0
+ACI.US,D,20221216,000000,20.69,20.71,20.46,20.66,3500604,0
+ACI.US,D,20221219,000000,20.7,20.84,20.43,20.59,2125695,0
+ACI.US,D,20221220,000000,20.53,20.96,20.5,20.67,2226427,0
+ACI.US,D,20221221,000000,20.78,20.98,20.71,20.98,1846373,0
+ACI.US,D,20221222,000000,20.95,21,20.8,20.98,1369349,0
+ACI.US,D,20221223,000000,20.95,21.18,20.86,21.13,1420328,0
+ACI.US,D,20221227,000000,21.04,21.17,21.005,21.11,919487,0
+ACI.US,D,20221228,000000,21.15,21.21,20.93,21.03,1836058,0
+ACI.US,D,20221229,000000,21.01,21.15,20.96,20.98,1436788,0
+ACI.US,D,20221230,000000,20.89,21.02,20.585,20.74,3135992,0
+ACI.US,D,20230103,000000,20.81,20.85,20.665,20.7,2855136,0
+ACI.US,D,20230104,000000,20.76,20.93,20.65,20.9,2445414,0
+ACI.US,D,20230105,000000,20.86,20.88,20.725,20.85,1660453,0
+ACI.US,D,20230106,000000,20.96,20.9662,20.795,20.81,2769808,0
+ACI.US,D,20230109,000000,20.84,21.03,20.81,20.92,4522514,0
+ACI.US,D,20230110,000000,21.15,21.3,20.92,21.3,2453235,0
+ACI.US,D,20230111,000000,21.25,21.44,21.1,21.41,2728111,0
+ACI.US,D,20230112,000000,21.57,21.6,21.37,21.46,1956125,0
+ACI.US,D,20230113,000000,21.4,21.44,21.33,21.34,1662082,0
+ACI.US,D,20230117,000000,21.36,21.435,21.2,21.21,2044606,0
+ACI.US,D,20230118,000000,21.24,21.28,20.84,20.95,3607503,0
+ACI.US,D,20230119,000000,21.2,21.2,20.81,20.9,2793372,0
+ACI.US,D,20230120,000000,20.95,21.02,20.91,21.01,2982807,0
+ACI.US,D,20230123,000000,21.09,21.2775,21.005,21.03,3184601,0
+ACI.US,D,20230124,000000,21.07,21.23,20.99,21.2,2832407,0
+ACI.US,D,20230125,000000,21.03,21.1,21,21.03,2025745,0
+ACI.US,D,20230126,000000,21.03,21.17,21,21,2651397,0
+ACI.US,D,20230127,000000,21,21.205,21,21.19,1622447,0
+ACI.US,D,20230130,000000,21.19,21.215,21.09,21.17,1757056,0
+ACI.US,D,20230131,000000,21.12,21.27,21.07,21.2,2019216,0
+ACI.US,D,20230201,000000,21.13,21.4,21.12,21.35,2320280,0
+ACI.US,D,20230202,000000,21.35,21.49,21.11,21.34,2177394,0
+ACI.US,D,20230203,000000,21.35,21.41,21.2601,21.4,1559777,0
+ACI.US,D,20230206,000000,21.42,21.59,21.34,21.45,2251553,0
+ACI.US,D,20230207,000000,21.41,21.41,21.23,21.37,1894609,0
+ACI.US,D,20230208,000000,21.35,21.5,21.2,21.26,2297412,0
+ACI.US,D,20230209,000000,21.28,21.33,21.03,21.14,3005567,0
+ACI.US,D,20230210,000000,21.2,21.37,21.09,21.33,2081896,0
+ACI.US,D,20230213,000000,21.34,21.348,21.215,21.28,1176721,0
+ACI.US,D,20230214,000000,21.28,21.28,21.06,21.15,2603836,0
+ACI.US,D,20230215,000000,21.19,21.255,20.95,21.03,2461189,0
+ACI.US,D,20230216,000000,21.02,21.19,20.995,21.11,1413101,0
+ACI.US,D,20230217,000000,21.13,21.265,21.07,21.22,2776296,0
+ACI.US,D,20230221,000000,21.19,21.5,21.1,21.47,2412909,0
+ACI.US,D,20230222,000000,21.49,21.56,21.35,21.38,2835516,0
+ACI.US,D,20230223,000000,20.8,20.95,20.65,20.78,12031505,0
+ACI.US,D,20230224,000000,20.7,20.725,20.5,20.54,4555095,0
+ACI.US,D,20230227,000000,20.53,20.59,20.2,20.24,10173189,0
+ACI.US,D,20230228,000000,20.18,20.3,19.84,19.88,7879845,0
+ACI.US,D,20230301,000000,19.8,19.98,19.535,19.87,8105523,0
+ACI.US,D,20230302,000000,20.04,20.17,19.76,19.87,5533239,0
+ACI.US,D,20230303,000000,20.01,20.11,19.88,20.08,5447924,0
+ACI.US,D,20230306,000000,20.15,20.25,20.04,20.09,4746612,0
+ACI.US,D,20230307,000000,20.08,20.15,19.85,20,3810199,0
+ACI.US,D,20230308,000000,20.04,20.13,19.93,20.11,2412105,0
+ACI.US,D,20230309,000000,20.13,20.155,19.92,19.93,5994350,0
+ACI.US,D,20230310,000000,19.98,20.01,19.7901,19.91,3017826,0
+ACI.US,D,20230313,000000,19.79,19.88,19.63,19.63,3820152,0
+ACI.US,D,20230314,000000,19.67,19.775,19.59,19.64,3517220,0
+ACI.US,D,20230315,000000,19.66,19.79,19.54,19.73,4131364,0
+ACI.US,D,20230316,000000,19.75,19.75,19.51,19.68,3508245,0
+ACI.US,D,20230317,000000,19.55,19.6,19.29,19.5,19088794,0
+ACI.US,D,20230320,000000,19.56,19.58,19.14,19.2,9617758,0
+ACI.US,D,20230321,000000,19.29,19.51,19.21,19.34,8973006,0
+ACI.US,D,20230322,000000,19.48,19.72,19.46,19.65,4922670,0
+ACI.US,D,20230323,000000,19.68,19.93,19.62,19.9,4773557,0
+ACI.US,D,20230324,000000,19.9,20.2,19.86,20.19,4377074,0
+ACI.US,D,20230327,000000,20.28,20.35,20.23,20.31,4716046,0
+ACI.US,D,20230328,000000,20.36,20.43,20.24,20.33,2797859,0
+ACI.US,D,20230329,000000,20.43,20.44,20.26,20.32,9510809,0
+ACI.US,D,20230330,000000,20.39,20.52,20.37,20.5,3516037,0
+ACI.US,D,20230331,000000,20.6,20.81,20.56,20.78,2834679,0
+ACI.US,D,20230403,000000,20.86,20.98,20.7906,20.9,3531398,0
+ACI.US,D,20230404,000000,20.82,20.95,20.7,20.75,2393793,0
+ACI.US,D,20230405,000000,20.84,20.94,20.69,20.94,3851848,0
+ACI.US,D,20230406,000000,21.06,21.09,20.9,21.05,3081106,0
+ACI.US,D,20230410,000000,21.02,21.24,21.02,21.21,3920015,0
+ACI.US,D,20230411,000000,20.84,21,20.73,20.87,7666341,0
+ACI.US,D,20230412,000000,20.82,20.85,20.63,20.64,4893574,0
+ACI.US,D,20230413,000000,20.61,20.72,20.41,20.63,7409854,0
+ACI.US,D,20230414,000000,20.65,20.71,20.56,20.69,3451779,0
+ACI.US,D,20230417,000000,20.74,20.81,20.65,20.68,2430036,0
+ACI.US,D,20230418,000000,20.68,20.8,20.68,20.75,2707405,0
+ACI.US,D,20230419,000000,20.79,20.98,20.74,20.91,2616298,0
+ACI.US,D,20230420,000000,20.97,21.08,20.9,20.94,2625076,0
+ACI.US,D,20230421,000000,20.92,20.9899,20.76,20.76,4291688,0
+ACI.US,D,20230424,000000,20.77,20.835,20.75,20.81,2152594,0
+ACI.US,D,20230425,000000,20.72,20.97,20.71,20.96,2659286,0
+ACI.US,D,20230426,000000,21.12,21.12,20.79,20.92,2605367,0
+ACI.US,D,20230427,000000,20.89,21.02,20.88,20.95,3041418,0
+ACI.US,D,20230428,000000,20.95,21.01,20.815,20.9,4889686,0
+ACI.US,D,20230501,000000,20.98,21.05,20.85,21.01,2736047,0
+ACI.US,D,20230502,000000,21.14,21.14,20.905,21,5515782,0
+ACI.US,D,20230503,000000,21.03,21.11,20.83,20.85,5976741,0
+ACI.US,D,20230504,000000,20.88,20.93,20.54,20.75,4660186,0
+ACI.US,D,20230505,000000,20.75,20.86,20.65,20.81,3198326,0
+ACI.US,D,20230508,000000,20.89,20.915,20.69,20.7,2333666,0
+ACI.US,D,20230509,000000,20.66,20.67,20.47,20.52,2883023,0
+ACI.US,D,20230510,000000,20.5,20.565,20.395,20.48,2570023,0
+ACI.US,D,20230511,000000,20.48,20.54,20.35,20.36,2824234,0
+ACI.US,D,20230512,000000,20.36,20.52,20.1,20.2,7435103,0
+ACI.US,D,20230515,000000,20.22,20.27,20.04,20.2,8144665,0
+ACI.US,D,20230516,000000,20.16,20.405,20.15,20.3,3433100,0
+ACI.US,D,20230517,000000,20.32,20.36,20.16,20.19,3409730,0
+ACI.US,D,20230518,000000,20.25,20.29,20.015,20.28,2679434,0
+ACI.US,D,20230519,000000,20.28,20.39,20.11,20.26,2472649,0
+ACI.US,D,20230522,000000,20.26,20.27,20.04,20.18,2792433,0
+ACI.US,D,20230523,000000,20.11,20.18,20.01,20.01,2055182,0
+ACI.US,D,20230524,000000,20.1,20.2,20.03,20.1,1977516,0
+ACI.US,D,20230525,000000,20.01,20.14,19.93,19.93,2515951,0
+ACI.US,D,20230526,000000,19.88,20.16,19.88,20.08,3558172,0
+ACI.US,D,20230530,000000,19.99,20.205,19.95,20.1,4110704,0
+ACI.US,D,20230531,000000,20.09,20.43,20.06,20.36,22830034,0
+ACI.US,D,20230601,000000,20.26,20.34,20.025,20.19,4409685,0
+ACI.US,D,20230602,000000,20.15,20.52,20.15,20.5,5295541,0
+ACI.US,D,20230605,000000,20.5,20.715,20.47,20.69,2602819,0
+ACI.US,D,20230606,000000,20.65,20.97,20.625,20.83,3900000,0
+ACI.US,D,20230607,000000,20.76,20.96,20.75,20.94,3646881,0
+ACI.US,D,20230608,000000,20.91,20.93,20.76,20.9,2138111,0
+ACI.US,D,20230609,000000,20.84,20.93,20.805,20.81,1750504,0
+ACI.US,D,20230612,000000,20.81,21.01,20.75,20.95,2702587,0
+ACI.US,D,20230613,000000,20.89,21.09,20.85,21.02,3409447,0
+ACI.US,D,20230614,000000,21.04,21.07,20.74,20.94,6771788,0
+ACI.US,D,20230615,000000,20.94,21.24,20.8,21.24,8031464,0
+ACI.US,D,20230616,000000,21.25,21.44,21.22,21.37,13976422,0
+ACI.US,D,20230620,000000,21.21,21.45,21.21,21.44,6221430,0
+ACI.US,D,20230621,000000,21.46,21.46,21.265,21.43,5694246,0
+ACI.US,D,20230622,000000,21.45,21.57,21.39,21.57,2798884,0
+ACI.US,D,20230623,000000,21.49,21.59,21.335,21.46,13584515,0
+ACI.US,D,20230626,000000,21.42,21.705,21.365,21.67,2124794,0
+ACI.US,D,20230627,000000,21.6,21.785,21.575,21.69,1984392,0
+ACI.US,D,20230628,000000,21.74,21.81,21.555,21.72,1471183,0
+ACI.US,D,20230629,000000,21.7,21.91,21.66,21.91,3385280,0
+ACI.US,D,20230630,000000,21.9,21.93,21.74,21.82,3470896,0
+ACI.US,D,20230703,000000,21.79,22,21.79,21.91,1603507,0
+ACI.US,D,20230705,000000,22,22,21.775,21.85,2420997,0
+ACI.US,D,20230706,000000,21.8,21.83,21.51,21.6,2023232,0
+ACI.US,D,20230707,000000,21.65,21.94,21.65,21.89,3909951,0
+ACI.US,D,20230710,000000,21.87,22.06,21.8,22,2728396,0
+ACI.US,D,20230711,000000,22.03,22.17,21.97,22.11,4229105,0
+ACI.US,D,20230712,000000,22.05,22.26,21.97,22.18,3118789,0
+ACI.US,D,20230713,000000,22.14,22.27,22.04,22.13,2545088,0
+ACI.US,D,20230714,000000,22.1,22.135,21.9,21.93,1505449,0
+ACI.US,D,20230717,000000,21.88,22.07,21.8,22,2298889,0
+ACI.US,D,20230718,000000,22,22.1,21.92,21.95,1974000,0
+ACI.US,D,20230719,000000,21.93,22.035,21.91,22,1347226,0
+ACI.US,D,20230720,000000,22.12,22.22,21.94,22.08,1805686,0
+ACI.US,D,20230721,000000,22.17,22.17,21.96,22.01,1446193,0
+ACI.US,D,20230724,000000,22.08,22.08,21.9,22.05,1738695,0
+ACI.US,D,20230725,000000,22.08,22.08,21.18,21.66,3468623,0
+ACI.US,D,20230726,000000,21.62,22.02,21.545,21.65,3710996,0
+ACI.US,D,20230727,000000,21.65,21.69,21.37,21.44,2392078,0
+ACI.US,D,20230728,000000,21.48,21.7,21.46,21.66,1485793,0
+ACI.US,D,20230731,000000,21.69,21.825,21.67,21.73,2053674,0
+ACI.US,D,20230801,000000,21.73,21.88,21.67,21.86,3230036,0
+ACI.US,D,20230802,000000,21.75,21.86,21.7,21.71,2311310,0
+ACI.US,D,20230803,000000,21.71,22.03,21.68,21.95,2297847,0
+ACI.US,D,20230804,000000,21.95,22.03,21.74,21.75,1397301,0
+ACI.US,D,20230807,000000,21.76,21.89,21.69,21.73,2146571,0
+ACI.US,D,20230808,000000,21.77,21.77,21.56,21.69,2035520,0
+ACI.US,D,20230809,000000,21.65,21.81,21.645,21.69,1087509,0
+ACI.US,D,20230810,000000,21.74,21.84,21.71,21.79,970674,0
+ACI.US,D,20230811,000000,21.83,21.93,21.65,21.67,1891601,0
+ACI.US,D,20230814,000000,21.76,21.88,21.72,21.76,3106061,0
+ACI.US,D,20230815,000000,21.76,21.92,21.76,21.85,2599160,0
+ACI.US,D,20230816,000000,21.92,21.995,21.79,21.8,2164716,0
+ACI.US,D,20230817,000000,21.82,22.08,21.72,21.75,2164494,0
+ACI.US,D,20230818,000000,21.64,21.96,21.64,21.83,2106862,0
+ACI.US,D,20230821,000000,21.85,21.875,21.47,21.67,2693658,0
+ACI.US,D,20230822,000000,21.69,21.99,21.59,21.98,3560889,0
+ACI.US,D,20230823,000000,21.91,22.21,21.9,22.16,4210345,0
+ACI.US,D,20230824,000000,22.09,22.16,22.01,22.09,1637495,0
+ACI.US,D,20230825,000000,22.16,22.16,21.855,22.08,1495711,0
+ACI.US,D,20230828,000000,22.05,22.27,22.0366,22.24,3363646,0
+ACI.US,D,20230829,000000,22.21,22.52,22.14,22.52,2347786,0
+ACI.US,D,20230830,000000,22.58,22.71,22.42,22.47,2328803,0
+ACI.US,D,20230831,000000,22.41,22.56,22.38,22.4,4525922,0
+ACI.US,D,20230901,000000,22.45,22.54,22.37,22.46,2007863,0
+ACI.US,D,20230905,000000,22.4,22.7,22.39,22.55,3546820,0
+ACI.US,D,20230906,000000,22.82,23.19,22.8,23.04,12672026,0
+ACI.US,D,20230907,000000,23.1,23.365,23.04,23.06,8551723,0
+ACI.US,D,20230908,000000,23.56,23.88,23.5,23.63,12480746,0
+ACI.US,D,20230911,000000,23.67,23.77,23.59,23.63,6731326,0
+ACI.US,D,20230912,000000,23.7,23.75,23.615,23.69,4298018,0
+ACI.US,D,20230913,000000,23.65,23.74,23.595,23.72,3500931,0
+ACI.US,D,20230914,000000,23.72,23.77,23.48,23.5,4247263,0
+ACI.US,D,20230915,000000,23.48,23.65,23.48,23.54,17073025,0
+ACI.US,D,20230918,000000,23.52,23.62,23.41,23.43,2971108,0
+ACI.US,D,20230919,000000,23.45,23.51,23.32,23.34,5558130,0
+ACI.US,D,20230920,000000,23.27,23.53,23.27,23.38,4651075,0
+ACI.US,D,20230921,000000,23.36,23.4,23.13,23.17,2475958,0
+ACI.US,D,20230922,000000,23.31,23.38,23.21,23.21,4246584,0
+ACI.US,D,20230925,000000,23.17,23.2867,23.15,23.26,1711619,0
+ACI.US,D,20230926,000000,23.22,23.24,22.98,23.03,5607363,0
+ACI.US,D,20230927,000000,23.01,23.01,22.81,22.82,6010566,0
+ACI.US,D,20230928,000000,22.82,23.02,22.76,22.87,2893011,0
+ACI.US,D,20230929,000000,22.87,22.96,22.47,22.75,4347598,0
+ACI.US,D,20231002,000000,22.71,22.79,22.61,22.63,3790302,0
+ACI.US,D,20231003,000000,22.56,22.75,22.56,22.7,2905732,0
+ACI.US,D,20231004,000000,22.76,23.04,22.67,22.98,3036934,0
+ACI.US,D,20231005,000000,22.97,23.03,22.79,22.82,2414078,0
+ACI.US,D,20231006,000000,22.77,22.91,22.5109,22.62,3491610,0
+ACI.US,D,20231009,000000,22.6,23,22.5517,23,4019539,0
+ACI.US,D,20231010,000000,23.12,23.1325,22.86,22.89,2154407,0
+ACI.US,D,20231011,000000,22.77,22.93,22.66,22.72,2266420,0
+ACI.US,D,20231012,000000,22.7,22.83,22.67,22.73,1801338,0
+ACI.US,D,20231013,000000,22.67,22.77,22.4,22.4,3265836,0
+ACI.US,D,20231016,000000,22.69,22.73,22.445,22.5,3133537,0
+ACI.US,D,20231017,000000,22.46,22.69,22.2,22.62,2933663,0
+ACI.US,D,20231018,000000,22.55,22.69,22.49,22.55,2240789,0
+ACI.US,D,20231019,000000,22.41,22.545,22.3,22.34,2976276,0
+ACI.US,D,20231020,000000,22.51,22.51,22.2,22.27,1975060,0
+ACI.US,D,20231023,000000,22.2,22.27,21.9,21.96,2573799,0
+ACI.US,D,20231024,000000,22,22.02,21.75,21.77,3982082,0
+ACI.US,D,20231025,000000,21.72,21.89,21.72,21.82,2233825,0
+ACI.US,D,20231026,000000,21.86,21.88,21.67,21.8,1851377,0
+ACI.US,D,20231027,000000,21.85,21.89,21.65,21.73,1847124,0
+ACI.US,D,20231030,000000,21.62,21.775,21.62,21.72,1743556,0
+ACI.US,D,20231031,000000,21.7,21.76,21.66,21.7,2008811,0
+ACI.US,D,20231101,000000,21.75,21.83,21.63,21.76,2716344,0
+ACI.US,D,20231102,000000,21.8,21.98,21.78,21.79,1867719,0
+ACI.US,D,20231103,000000,21.86,21.99,21.84,21.95,1131120,0
+ACI.US,D,20231106,000000,21.97,22.085,21.95,22.02,1413473,0
+ACI.US,D,20231107,000000,21.98,22.12,21.88,21.9,799016,0
+ACI.US,D,20231108,000000,21.85,21.9,21.36,21.39,2333144,0
+ACI.US,D,20231109,000000,21.39,21.44,21.07,21.24,2226266,0
+ACI.US,D,20231110,000000,21.31,21.415,21.16,21.18,1496170,0
+ACI.US,D,20231113,000000,21.09,21.21,21.08,21.14,1906327,0
+ACI.US,D,20231114,000000,21.21,21.47,21.18,21.38,1920495,0
+ACI.US,D,20231115,000000,21.5,21.6,21.33,21.42,2283996,0
+ACI.US,D,20231116,000000,21.34,21.375,20.94,20.97,2411783,0
+ACI.US,D,20231117,000000,20.98,21.03,20.84,21.01,2614425,0
+ACI.US,D,20231120,000000,21.05,21.055,20.905,20.96,1624093,0
+ACI.US,D,20231121,000000,21,21.28,20.94,21.25,2498928,0
+ACI.US,D,20231122,000000,21.3,21.47,21.265,21.4,1099750,0
+ACI.US,D,20231124,000000,21.4,21.5975,21.4,21.47,1099093,0
+ACI.US,D,20231127,000000,21.48,21.5899,21.34,21.5,1618732,0
+ACI.US,D,20231128,000000,21.49,21.55,21.42,21.47,1299508,0
+ACI.US,D,20231129,000000,21.53,21.555,21.265,21.3,1597398,0
+ACI.US,D,20231130,000000,21.3,21.86,21.27,21.77,7522519,0
+ACI.US,D,20231201,000000,21.81,21.99,21.695,21.98,3083454,0
+ACI.US,D,20231204,000000,21.99,22.11,21.75,21.79,2722495,0
+ACI.US,D,20231205,000000,21.91,21.91,21.745,21.79,1394115,0
+ACI.US,D,20231206,000000,21.8,21.98,21.8,21.85,1189679,0
+ACI.US,D,20231207,000000,21.96,22.18,21.88,22.04,2114676,0
+ACI.US,D,20231208,000000,22.12,22.315,22.11,22.19,2348122,0
+ACI.US,D,20231211,000000,22.22,22.36,22.13,22.35,3403919,0
+ACI.US,D,20231212,000000,22.37,22.41,22.03,22.17,1434566,0
+ACI.US,D,20231213,000000,22.37,22.54,22.1,22.43,3909091,0
+ACI.US,D,20231214,000000,22.53,22.66,22.465,22.62,4387217,0
+ACI.US,D,20231215,000000,22.75,22.92,22.58,22.66,6143862,0
+ACI.US,D,20231218,000000,22.65,22.85,22.59,22.83,2552290,0
+ACI.US,D,20231219,000000,22.84,22.88,22.34,22.62,7601518,0
+ACI.US,D,20231220,000000,22.56,22.93,22.51,22.76,3705719,0
+ACI.US,D,20231221,000000,22.79,22.85,22.65,22.79,2322651,0
+ACI.US,D,20231222,000000,22.63,22.94,22.5,22.53,4507395,0
+ACI.US,D,20231226,000000,22.52,22.98,22.4526,22.73,2342329,0
+ACI.US,D,20231227,000000,22.69,22.8683,22.63,22.76,1621757,0
+ACI.US,D,20231228,000000,22.7,23,22.69,22.99,2462151,0
+ACI.US,D,20231229,000000,22.9,23.02,22.83,23,2616689,0
+ACI.US,D,20240102,000000,22.9,23,22.6,22.83,7634968,0
+ACI.US,D,20240103,000000,22.91,22.91,22.68,22.71,2147368,0
+ACI.US,D,20240104,000000,22.73,22.88,22.48,22.54,4738307,0
+ACI.US,D,20240105,000000,22.6,23.04,22.6,23.04,6391067,0
+ACI.US,D,20240108,000000,23.01,23.065,22.76,22.99,3112860,0
+ACI.US,D,20240109,000000,23.35,23.47,22.81,23.1,3722787,0
+ACI.US,D,20240110,000000,23.15,23.15,22.96,23.05,2275230,0
+ACI.US,D,20240111,000000,23.05,23.08,22.5,22.89,3263440,0
+ACI.US,D,20240112,000000,22.96,22.96,22.635,22.71,2534961,0
+ACI.US,D,20240116,000000,22.62,22.71,22.23,22.29,4180084,0
+ACI.US,D,20240117,000000,22.26,22.42,21.945,22.01,2845993,0
+ACI.US,D,20240118,000000,21.91,22.03,21.63,21.94,3574462,0
+ACI.US,D,20240119,000000,21.9,22.015,21.715,22,4617506,0
+ACI.US,D,20240122,000000,22.01,22.01,21.815,21.92,3287076,0
+ACI.US,D,20240123,000000,21.97,21.97,21.75,21.8,2427568,0
+ACI.US,D,20240124,000000,21.79,21.86,21.65,21.83,2221334,0
+ACI.US,D,20240125,000000,21.77,21.85,21.75,21.81,1874619,0
+ACI.US,D,20240126,000000,21.77,21.86,21.66,21.84,2205127,0
+ACI.US,D,20240129,000000,21.84,21.92,21.56,21.7,2846289,0
+ACI.US,D,20240130,000000,21.72,21.81,21.56,21.67,1489302,0
+ACI.US,D,20240131,000000,21.62,21.665,21.065,21.22,6203608,0
+ACI.US,D,20240201,000000,21.25,21.48,21.1,21.42,5143960,0
+ACI.US,D,20240202,000000,21.4,21.475,21.29,21.35,2195090,0
+ACI.US,D,20240205,000000,21.3,21.305,21.135,21.23,2563126,0
+ACI.US,D,20240206,000000,21.11,21.315,21.1,21.24,3583170,0
+ACI.US,D,20240207,000000,21.32,21.32,21.12,21.2,2664419,0
+ACI.US,D,20240208,000000,21.16,21.44,21.16,21.35,3688643,0
+ACI.US,D,20240209,000000,21.33,21.43,21.16,21.2,2244822,0
+ACI.US,D,20240212,000000,21.25,21.39,21.25,21.27,2079040,0
+ACI.US,D,20240213,000000,21.26,21.34,21.09,21.26,3380863,0
+ACI.US,D,20240214,000000,21.27,21.385,21.145,21.21,2494976,0
+ACI.US,D,20240215,000000,21.26,21.36,21.25,21.3,2158128,0
+ACI.US,D,20240216,000000,21.3,21.62,21.275,21.58,6108280,0
+ACI.US,D,20240220,000000,21.66,21.67,21,21.28,6612235,0
+ACI.US,D,20240221,000000,21.25,21.36,21.13,21.24,1391164,0
+ACI.US,D,20240222,000000,21.22,21.335,21.11,21.28,1831795,0
+ACI.US,D,20240223,000000,21.34,21.505,21.27,21.44,3434814,0
+ACI.US,D,20240226,000000,21.39,21.75,21.05,21.57,8845120,0
+ACI.US,D,20240227,000000,21.55,21.55,20.61,20.8,8170710,0
+ACI.US,D,20240228,000000,20.84,20.97,20,20.5,4386590,0
+ACI.US,D,20240229,000000,20.41,20.52,20.21,20.28,7293120,0
+ACI.US,D,20240301,000000,20.3,20.3,20.1,20.25,4411082,0
+ACI.US,D,20240304,000000,20.21,20.29,20.11,20.12,3120015,0
+ACI.US,D,20240305,000000,20.16,20.315,19.99,20.26,2867928,0
+ACI.US,D,20240306,000000,20.3,20.52,20.25,20.45,4316134,0
+ACI.US,D,20240307,000000,20.57,20.925,20.55,20.78,5978108,0
+ACI.US,D,20240308,000000,20.81,20.93,20.61,20.86,2352090,0
+ACI.US,D,20240311,000000,20.79,20.93,20.71,20.85,1517682,0
+ACI.US,D,20240312,000000,20.85,20.965,20.62,20.94,1687070,0
+ACI.US,D,20240313,000000,20.92,21.02,20.81,20.95,2712470,0
+ACI.US,D,20240314,000000,20.99,20.99,20.5,20.62,3001739,0
+ACI.US,D,20240315,000000,20.55,20.86,20.55,20.8,3463608,0
+ACI.US,D,20240318,000000,20.73,20.985,20.7,20.82,1867496,0
+ACI.US,D,20240319,000000,20.87,20.915,20.67,20.72,2577173,0
+ACI.US,D,20240320,000000,20.7,20.99,20.675,20.99,2547845,0
+ACI.US,D,20240321,000000,21,21.05,20.88,21.01,3137072,0
+ACI.US,D,20240322,000000,21.01,21.03,20.86,20.9,2372084,0
+ACI.US,D,20240325,000000,20.91,21.251,20.825,21.05,5257317,0
+ACI.US,D,20240326,000000,21.09,21.435,21.07,21.33,4006914,0
+ACI.US,D,20240327,000000,21.43,21.5,21.35,21.41,5810281,0
+ACI.US,D,20240328,000000,21.46,21.46,21.33,21.44,3935009,0
+ACI.US,D,20240401,000000,21.52,21.52,21.245,21.3,3429726,0
+ACI.US,D,20240402,000000,21.22,21.29,21.03,21.09,2740538,0
+ACI.US,D,20240403,000000,21.23,21.33,21.08,21.23,1444587,0
+ACI.US,D,20240404,000000,21.3,21.4,21.03,21.13,1862198,0
+ACI.US,D,20240405,000000,21.12,21.13,20.825,21.03,3122504,0
+ACI.US,D,20240408,000000,21.07,21.1,20.85,20.96,5549158,0
+ACI.US,D,20240409,000000,20.99,20.995,20.8425,20.93,1722503,0
+ACI.US,D,20240410,000000,20.83,20.9,20.705,20.86,4105386,0
+ACI.US,D,20240411,000000,20.89,20.91,20.59,20.67,2705503,0
+ACI.US,D,20240412,000000,20.66,20.7,20.13,20.38,3621991,0
+ACI.US,D,20240415,000000,20.44,20.465,20.15,20.24,2911821,0
+ACI.US,D,20240416,000000,20.24,20.325,20.14,20.21,2187369,0
+ACI.US,D,20240417,000000,20.22,20.5,20.215,20.44,1606908,0
+ACI.US,D,20240418,000000,20.43,20.57,20.315,20.46,2074779,0
+ACI.US,D,20240419,000000,20.46,20.47,20.31,20.35,1845301,0
+ACI.US,D,20240422,000000,20.49,20.49,20.06,20.23,3578528,0
+ACI.US,D,20240423,000000,20.39,20.42,20.16,20.32,3737222,0
+ACI.US,D,20240424,000000,20.28,20.36,19.845,20.06,4130307,0
+ACI.US,D,20240425,000000,19.98,20.12,19.855,19.91,3751646,0
+ACI.US,D,20240426,000000,19.9,20.17,19.885,20.13,1553317,0
+ACI.US,D,20240429,000000,20.13,20.38,20.02,20.37,1518926,0
+ACI.US,D,20240430,000000,20.26,20.43,20.02,20.4,2138259,0
+ACI.US,D,20240501,000000,20.24,20.6,20.24,20.58,2311914,0
+ACI.US,D,20240502,000000,20.63,20.73,20.6,20.72,1649717,0
+ACI.US,D,20240503,000000,20.67,20.69,20.505,20.57,1421457,0
+ACI.US,D,20240506,000000,20.59,20.7,20.53,20.62,897837,0
+ACI.US,D,20240507,000000,20.66,20.75,20.59,20.6,2554828,0
+ACI.US,D,20240508,000000,20.56,20.78,20.42,20.74,2101677,0
+ACI.US,D,20240509,000000,20.79,20.83,20.67,20.7,1531893,0
+ACI.US,D,20240510,000000,20.7,20.775,20.65,20.74,841233,0
+ACI.US,D,20240513,000000,20.74,20.89,20.68,20.69,1919640,0
+ACI.US,D,20240514,000000,20.77,20.83,20.65,20.8,1566570,0
+ACI.US,D,20240515,000000,20.78,20.85,20.595,20.81,912741,0
+ACI.US,D,20240516,000000,20.86,20.97,20.76,20.9,2455880,0
+ACI.US,D,20240517,000000,20.91,20.925,20.52,20.62,2497718,0
+ACI.US,D,20240520,000000,20.64,20.699,20.46,20.64,1581826,0
+ACI.US,D,20240521,000000,20.6,20.77,20.445,20.5,1733935,0
+ACI.US,D,20240522,000000,20.52,20.62,20.515,20.61,1624868,0
+ACI.US,D,20240523,000000,20.58,20.58,20.385,20.48,1642738,0
+ACI.US,D,20240524,000000,20.53,20.54,20.33,20.37,1333840,0
+ACI.US,D,20240528,000000,20.31,20.47,20.3,20.36,1553753,0
+ACI.US,D,20240529,000000,20.31,20.44,20.24,20.36,3176643,0
+ACI.US,D,20240530,000000,20.38,20.57,20.33,20.52,1656984,0
+ACI.US,D,20240531,000000,20.47,20.65,20.43,20.64,4236680,0
+ACI.US,D,20240603,000000,20.64,20.78,20.41,20.55,2210580,0
+ACI.US,D,20240604,000000,20.55,20.56,20.25,20.37,2195117,0
+ACI.US,D,20240605,000000,20.33,20.49,20.3,20.35,1818207,0
+ACI.US,D,20240606,000000,20.41,20.5,20.28,20.28,1076000,0
+ACI.US,D,20240607,000000,20.26,20.34,20,20.07,2024439,0
+ACI.US,D,20240610,000000,20.08,20.1387,20,20.04,1536594,0
+ACI.US,D,20240611,000000,20,20.31,19.96,20.31,1822414,0
+ACI.US,D,20240612,000000,20.34,20.405,20.19,20.2,1520114,0
+ACI.US,D,20240613,000000,20.26,20.26,20,20.16,1186939,0
+ACI.US,D,20240614,000000,20.05,20.19,19.865,20.01,2802335,0
+ACI.US,D,20240617,000000,19.99,20.07,19.93,20.07,2318672,0
+ACI.US,D,20240618,000000,20.45,20.45,19.835,19.93,2528377,0
+ACI.US,D,20240620,000000,20.02,20.02,19.74,19.76,2474768,0
+ACI.US,D,20240621,000000,19.81,19.85,19.4711,19.56,3746477,0
+ACI.US,D,20240624,000000,19.59,19.91,19.59,19.79,3618958,0
+ACI.US,D,20240625,000000,19.74,19.87,19.68,19.87,2159561,0
+ACI.US,D,20240626,000000,19.76,19.81,19.53,19.64,1676455,0
+ACI.US,D,20240627,000000,19.6,19.76,19.49,19.74,2199900,0
+ACI.US,D,20240628,000000,19.94,20.07,19.66,19.75,5431469,0
+ACI.US,D,20240701,000000,19.64,19.97,19.64,19.89,1690364,0
+ACI.US,D,20240702,000000,19.86,19.95,19.725,19.86,1651447,0
+ACI.US,D,20240703,000000,19.86,19.95,19.795,19.88,1010664,0
+ACI.US,D,20240705,000000,19.82,19.93,19.665,19.73,4343127,0
+ACI.US,D,20240708,000000,19.88,19.95,19.6,19.61,1667449,0
+ACI.US,D,20240709,000000,19.58,19.64,19.405,19.45,3683637,0
+ACI.US,D,20240710,000000,19.58,19.62,19.33,19.34,3029100,0
+ACI.US,D,20240711,000000,19.45,19.66,19.44,19.58,2666062,0
+ACI.US,D,20240712,000000,19.65,19.69,19.49,19.5,2023265,0
+ACI.US,D,20240715,000000,19.56,19.7265,19.5275,19.57,3351691,0
+ACI.US,D,20240716,000000,19.6,19.77,19.39,19.76,2580250,0
+ACI.US,D,20240717,000000,19.75,20.11,19.68,20.05,3565037,0
+ACI.US,D,20240718,000000,19.98,20.05,19.79,19.83,3433114,0
+ACI.US,D,20240719,000000,19.85,20.175,19.57,20,3150526,0
+ACI.US,D,20240722,000000,19.99,20.04,19.75,19.94,2239809,0
+ACI.US,D,20240723,000000,19.85,20.22,19.56,20.21,2882270,0
+ACI.US,D,20240724,000000,20.22,20.29,20.13,20.19,2382228,0
+ACI.US,D,20240725,000000,20.15,20.46,20.03,20.38,3605558,0
+ACI.US,D,20240726,000000,20.26,20.55,20.08,20.45,2529420,0
+ACI.US,D,20240729,000000,20.44,20.44,19.945,19.97,2260950,0
+ACI.US,D,20240730,000000,19.95,20,19.7,19.7,3296210,0
+ACI.US,D,20240731,000000,19.71,19.91,19.6644,19.83,2587609,0
+ACI.US,D,20240801,000000,19.85,19.98,19.685,19.76,1607425,0
+ACI.US,D,20240802,000000,19.75,20,19.48,19.96,3272455,0
+ACI.US,D,20240805,000000,19.62,19.71,19.36,19.44,2958995,0
+ACI.US,D,20240806,000000,19.58,19.665,19.47,19.53,2900509,0
+ACI.US,D,20240807,000000,19.65,19.755,19.45,19.45,1960272,0
+ACI.US,D,20240808,000000,19.54,19.72,19.49,19.57,2018910,0
+ACI.US,D,20240809,000000,19.56,19.57,19.4,19.51,1775862,0
+ACI.US,D,20240812,000000,19.6,19.6,19.25,19.25,1437735,0
+ACI.US,D,20240813,000000,19.4,19.805,19.36,19.77,2949892,0
+ACI.US,D,20240814,000000,19.8,20.32,19.8,20.26,3968191,0
+ACI.US,D,20240815,000000,20.3,20.645,20.25,20.47,3921483,0
+ACI.US,D,20240816,000000,20.48,20.91,20.33,20.86,3351557,0
+ACI.US,D,20240819,000000,20.86,20.975,20.76,20.92,3301108,0
+ACI.US,D,20240820,000000,20.84,20.925,20.7,20.75,2123077,0
+ACI.US,D,20240821,000000,20.9,20.9,20.17,20.29,2689906,0
+ACI.US,D,20240822,000000,20.38,20.775,20.3,20.75,2243582,0
+ACI.US,D,20240823,000000,20.98,21.01,20.67,20.93,3235784,0
+ACI.US,D,20240826,000000,20.94,20.95,20.77,20.84,3077075,0
+ACI.US,D,20240827,000000,20.85,20.86,20.45,20.63,2310627,0
+ACI.US,D,20240828,000000,20.62,20.625,20.18,20.24,1553524,0
+ACI.US,D,20240829,000000,20.24,20.33,20.03,20.12,2074851,0
+ACI.US,D,20240830,000000,20.06,20.06,19.34,19.62,6488857,0
+ACI.US,D,20240903,000000,19.6,19.63,19.275,19.36,3679348,0
+ACI.US,D,20240904,000000,19.33,19.7,19.13,19.27,3467044,0
+ACI.US,D,20240905,000000,19.33,19.53,18.68,19.01,6866411,0
+ACI.US,D,20240906,000000,19.08,19.16,18.45,18.47,6732090,0
+ACI.US,D,20240909,000000,18.44,18.48,17.9,17.94,6314505,0
+ACI.US,D,20240910,000000,18,18.07,17.795,18.06,4226509,0
+ACI.US,D,20240911,000000,18.1,18.56,18.07,18.53,4142647,0
+ACI.US,D,20240912,000000,18.55,19.04,18.54,19,5320614,0
+ACI.US,D,20240913,000000,19.1,19.16,18.99,19.06,2611170,0
+ACI.US,D,20240916,000000,19.11,19.2,18.86,18.86,2766457,0
+ACI.US,D,20240917,000000,18.92,18.95,18.25,18.54,3462897,0
+ACI.US,D,20240918,000000,18.55,18.76,18.51,18.52,3177233,0
+ACI.US,D,20240919,000000,18.6,18.61,18.35,18.56,4591203,0
+ACI.US,D,20240920,000000,18.51,18.73,18.415,18.67,4229290,0
+ACI.US,D,20240923,000000,18.59,18.6,18.4325,18.53,4348839,0
+ACI.US,D,20240924,000000,18.64,18.73,18.49,18.52,2650025,0
+ACI.US,D,20240925,000000,18.5,18.515,18.3,18.43,2613923,0
+ACI.US,D,20240926,000000,18.49,18.56,18.4,18.5,3113468,0
+ACI.US,D,20240927,000000,18.5,18.525,18.37,18.49,2841633,0
+ACI.US,D,20240930,000000,18.47,18.64,18.405,18.48,4003101,0
+ACI.US,D,20241001,000000,18.4,18.57,18.4,18.56,2790305,0
+ACI.US,D,20241002,000000,18.65,18.67,18.39,18.56,4883096,0
+ACI.US,D,20241003,000000,18.47,18.56,18.355,18.5,4577705,0
+ACI.US,D,20241004,000000,18.61,18.71,18.5,18.58,2129663,0
+ACI.US,D,20241007,000000,18.6,18.6,18.23,18.25,2676112,0
+ACI.US,D,20241008,000000,18.16,18.315,18.15,18.25,1735913,0
+ACI.US,D,20241009,000000,18.2,18.46,18.16,18.44,1526668,0
+ACI.US,D,20241010,000000,18.45,18.505,18.24,18.3,3102306,0
+ACI.US,D,20241011,000000,18.31,18.41,18.235,18.37,2551960,0
+ACI.US,D,20241014,000000,18.39,18.39,18.2,18.26,3012273,0
+ACI.US,D,20241015,000000,18.47,18.585,18.195,18.45,3457137,0
+ACI.US,D,20241016,000000,18.3,18.52,18.265,18.31,2616724,0
+ACI.US,D,20241017,000000,18.3,18.5,18.16,18.43,2987845,0
+ACI.US,D,20241018,000000,18.88,19.04,18.42,19,5422170,0
+ACI.US,D,20241021,000000,19.05,19.1,18.72,18.74,5215288,0
+ACI.US,D,20241022,000000,18.78,18.78,18.47,18.54,3950528,0
+ACI.US,D,20241023,000000,18.5,18.94,18.42,18.94,2402134,0
+ACI.US,D,20241024,000000,19,19.05,18.77,18.77,1845778,0
+ACI.US,D,20241025,000000,18.8,18.805,18.385,18.41,2903786,0
+ACI.US,D,20241028,000000,18.45,18.45,18.335,18.34,2299052,0
+ACI.US,D,20241029,000000,18.33,18.405,17.89,18.01,5549710,0
+ACI.US,D,20241030,000000,18.1,18.255,17.99,18.23,3460769,0
+ACI.US,D,20241031,000000,18.22,18.295,18.09,18.1,1680805,0
+ACI.US,D,20241101,000000,18.38,18.68,18.17,18.66,4272124,0
+ACI.US,D,20241104,000000,18.5,18.8,18.33,18.45,2195149,0
+ACI.US,D,20241105,000000,18.46,18.75,18.39,18.55,2019727,0
+ACI.US,D,20241106,000000,19.1,19.175,18.79,18.85,5217508,0
+ACI.US,D,20241107,000000,18.82,19.44,18.82,19.34,4370016,0
+ACI.US,D,20241108,000000,19.29,19.35,19.025,19.26,4412100,0
+ACI.US,D,20241111,000000,19.27,19.52,19.11,19.36,3049308,0
+ACI.US,D,20241112,000000,19.26,19.585,19.1,19.52,2661463,0
+ACI.US,D,20241113,000000,19.515,19.52,19.06,19.1,2058342,0
+ACI.US,D,20241114,000000,19.285,19.43,19.04,19.1,2255366,0
+ACI.US,D,20241115,000000,19.055,19.15,18.855,18.88,2230395,0
+ACI.US,D,20241118,000000,18.97,19.15,18.93,19.01,3729852,0
+ACI.US,D,20241119,000000,18.92,19.44,18.88,19.27,2286015,0
+ACI.US,D,20241120,000000,19.16,19.33,19.08,19.12,1912211,0
+ACI.US,D,20241121,000000,19.11,19.165,18.96,19.06,1683089,0
+ACI.US,D,20241122,000000,19.08,19.46,19.08,19.37,1370528,0
+ACI.US,D,20241125,000000,19.29,19.63,19.29,19.38,2811479,0
+ACI.US,D,20241126,000000,19.395,19.68,19.28,19.54,3124818,0
+ACI.US,D,20241127,000000,19.575,19.7,19.495,19.62,2160393,0
+ACI.US,D,20241129,000000,19.69,19.865,19.57,19.85,1805109,0
+ACI.US,D,20241202,000000,19.73,19.79,19.43,19.45,2703334,0
+ACI.US,D,20241203,000000,19.49,19.55,19.22,19.34,2376505,0
+ACI.US,D,20241204,000000,19.28,19.535,19.12,19.31,1686898,0
+ACI.US,D,20241205,000000,19.21,19.35,19.01,19.14,1780427,0
+ACI.US,D,20241206,000000,19.19,19.32,19.05,19.14,1737418,0
+ACI.US,D,20241209,000000,19.17,19.2,18.88,18.94,1857868,0
+ACI.US,D,20241210,000000,18.94,19.36,17,18.51,15812788,0
+ACI.US,D,20241211,000000,19.2,19.25,18.21,18.23,27121862,0
+ACI.US,D,20241212,000000,18.355,19.235,18.085,19.12,18194976,0
+ACI.US,D,20241213,000000,19.13,19.56,18.885,19.5,10440304,0
+ACI.US,D,20241216,000000,19.39,19.88,19.14,19.85,8410547,0
+ACI.US,D,20241217,000000,20,20.08,18.95,19.32,8205829,0
+ACI.US,D,20241218,000000,19.135,19.24,18.93,18.95,6984948,0
+ACI.US,D,20241219,000000,18.87,19.495,18.75,19.41,8163738,0
+ACI.US,D,20241220,000000,19.325,19.6,19.255,19.52,9898704,0
+ACI.US,D,20241223,000000,19.46,19.63,19.14,19.63,3465365,0
+ACI.US,D,20241224,000000,19.625,19.64,19.415,19.63,1722329,0
+ACI.US,D,20241226,000000,19.54,19.83,19.41,19.83,3850130,0
+ACI.US,D,20241227,000000,19.65,19.92,19.59,19.92,4383528,0
+ACI.US,D,20241230,000000,19.85,19.95,19.42,19.62,5292956,0
+ACI.US,D,20241231,000000,19.63,19.83,19.55,19.64,3859509,0
+ACI.US,D,20250102,000000,19.65,19.86,19.5,19.66,5374821,0
+ACI.US,D,20250103,000000,19.59,19.855,19.57,19.8,5697332,0
+ACI.US,D,20250106,000000,19.815,19.86,19.46,19.6,5749817,0
+ACI.US,D,20250107,000000,19.75,19.75,19.415,19.72,9503081,0
+ACI.US,D,20250108,000000,19.95,20.005,19.58,19.88,9867150,0
+ACI.US,D,20250110,000000,19.83,20.03,19.71,19.95,7153264,0
+ACI.US,D,20250113,000000,20.1,20.69,19.98,20.66,9318370,0
+ACI.US,D,20250114,000000,20.64,20.92,20.45,20.73,6551581,0
+ACI.US,D,20250115,000000,20.685,20.74,20.05,20.42,7106561,0
+ACI.US,D,20250116,000000,20.345,20.475,20.14,20.2,5637512,0
+ACI.US,D,20250117,000000,20.19,20.3,19.6,19.64,7506470,0
+ACI.US,D,20250121,000000,20.015,20.13,19.45,19.7,4709248,0
+ACI.US,D,20250122,000000,19.65,19.715,19.505,19.62,3446653,0
+ACI.US,D,20250123,000000,19.58,19.825,19.56,19.78,4231886,0
+ACI.US,D,20250124,000000,19.7,19.92,19.595,19.91,7597855,0
+ACI.US,D,20250127,000000,20.06,20.19,19.735,19.8,4559245,0
+ACI.US,D,20250128,000000,19.88,19.94,19.62,19.84,3519044,0
+ACI.US,D,20250129,000000,19.82,20.055,19.8,20.02,2976847,0
+ACI.US,D,20250130,000000,20,20.17,19.94,20.05,4589276,0
+ACI.US,D,20250131,000000,20.1,20.255,20.01,20.05,3458685,0
+ACI.US,D,20250203,000000,19.78,20.08,19.53,19.58,7245755,0
+ACI.US,D,20250204,000000,19.625,20.3,19.625,20.25,6406798,0
+ACI.US,D,20250205,000000,20.25,20.445,20.17,20.4,3942489,0
+ACI.US,D,20250206,000000,20.445,20.7,20.35,20.63,5277974,0
+ACI.US,D,20250207,000000,20.595,20.95,20.45,20.89,4006402,0
+ACI.US,D,20250210,000000,20.935,21.22,20.771,21.21,3655688,0
+ACI.US,D,20250211,000000,21.105,21.3,20.9,21.29,3590528,0
+ACI.US,D,20250212,000000,21.1,21.58,21.1,21.56,6408246,0
+ACI.US,D,20250213,000000,21.535,21.67,21.33,21.34,3937453,0
+ACI.US,D,20250214,000000,21.34,21.395,20.69,20.83,3613591,0
+ACI.US,D,20250218,000000,20.7,20.75,20.52,20.64,4122294,0
+ACI.US,D,20250219,000000,20.62,20.705,20.43,20.53,2547994,0
+ACI.US,D,20250220,000000,20.445,20.62,20.24,20.56,4038254,0
+ACI.US,D,20250221,000000,20.465,20.71,20.265,20.55,7541382,0
+ACI.US,D,20250224,000000,20.6,20.64,20.35,20.43,3335489,0
+ACI.US,D,20250225,000000,20.35,20.775,20.35,20.65,3862960,0
+ACI.US,D,20250226,000000,20.675,21.07,20.555,20.69,4432869,0
+ACI.US,D,20250227,000000,20.73,21.025,20.65,20.82,3221456,0
+ACI.US,D,20250228,000000,20.86,21.08,20.785,21.04,4702009,0
+ACI.US,D,20250303,000000,20.852,21.07,20.44,20.69,4636082,0
+ACI.US,D,20250304,000000,20.42,20.53,19.585,19.76,7744516,0
+ACI.US,D,20250305,000000,20.45,20.88,20.37,20.8,12468282,0
+ACI.US,D,20250306,000000,20.77,21.205,20.765,20.97,11142826,0
+ACI.US,D,20250307,000000,20.9,21.505,20.86,21.46,11258489,0
+ACI.US,D,20250310,000000,21.35,21.45,20.64,21.15,58771113,0
+ACI.US,D,20250311,000000,21.035,21.605,20.98,21.46,7444082,0
+ACI.US,D,20250312,000000,21.395,21.47,20.69,20.85,6767678,0
+ACI.US,D,20250313,000000,20.9,21.28,20.78,21.19,5646733,0
+ACI.US,D,20250314,000000,21.1,21.34,20.99,21.08,4160846,0
+ACI.US,D,20250317,000000,21.08,22.035,21.08,21.93,7066675,0
+ACI.US,D,20250318,000000,22,22.04,21.765,22.02,5592135,0
+ACI.US,D,20250319,000000,22.05,22.05,21.51,21.63,4688093,0
+ACI.US,D,20250320,000000,21.555,21.625,21.235,21.27,3978013,0
+ACI.US,D,20250321,000000,21.1,21.315,20.98,21.14,7920489,0
+ACI.US,D,20250324,000000,21.08,21.25,20.75,20.8,4290249,0
+ACI.US,D,20250325,000000,20.855,20.99,20.68,20.81,4300018,0
+ACI.US,D,20250326,000000,20.66,21.215,20.66,21.16,3994726,0
+ACI.US,D,20250327,000000,21.19,21.275,21.06,21.17,3286048,0
+ACI.US,D,20250328,000000,21.125,21.665,21.105,21.62,4142781,0
+ACI.US,D,20250331,000000,21.65,22.045,21.6,21.99,7511914,0
+ACI.US,D,20250401,000000,22,22.4,21.8,22.39,5353872,0
+ACI.US,D,20250402,000000,22.4,22.59,22.285,22.43,4080880,0
+ACI.US,D,20250403,000000,22.33,23.2,22.33,22.91,7863855,0
+ACI.US,D,20250404,000000,22.265,22.9,21.78,21.97,6566539,0
+ACI.US,D,20250407,000000,21.4,21.9,20.88,21.33,7556276,0
+ACI.US,D,20250408,000000,21.75,21.87,20.83,20.94,4888869,0
+ACI.US,D,20250409,000000,20.8388,21.88,20.72,21.3,6259755,0
+ACI.US,D,20250410,000000,21.24,21.68,20.97,21.36,5051831,0
+ACI.US,D,20250411,000000,21.4,21.45,20.95,21.19,5069172,0
+ACI.US,D,20250414,000000,21.4,21.71,21.25,21.57,8194650,0
+ACI.US,D,20250415,000000,20.6,21.27,19.63,19.94,16415440,0
+ACI.US,D,20250416,000000,20.04,21.18,20.04,21.15,12194374,0
+ACI.US,D,20250417,000000,21.09,21.76,21.0001,21.71,10042911,0
+ACI.US,D,20250421,000000,21.9,22.31,21.81,22.27,8283607,0
+ACI.US,D,20250422,000000,22.36,22.69,22.1,22.52,7718532,0
+ACI.US,D,20250423,000000,22.45,22.585,22.14,22.41,6832138,0
+ACI.US,D,20250424,000000,22.475,22.52,22.15,22.36,6432705,0
+ACI.US,D,20250425,000000,22.175,22.33,21.69,21.91,5822752,0
+ACI.US,D,20250428,000000,21.9,22.03,21.565,21.69,5653218,0
+ACI.US,D,20250429,000000,21.49,21.97,21.45,21.94,5301364,0
+ACI.US,D,20250430,000000,21.97,22.125,21.71,21.98,3982681,0
+ACI.US,D,20250501,000000,21.99,22.23,21.9301,22.01,4684507,0
+ACI.US,D,20250502,000000,22.125,22.23,21.9,21.93,4364713,0
+ACI.US,D,20250505,000000,21.89,21.91,21.665,21.7,3678142,0
+ACI.US,D,20250506,000000,21.63,21.95,21.63,21.93,5750580,0
+ACI.US,D,20250507,000000,22.065,22.59,22.065,22.4,6400127,0
+ACI.US,D,20250508,000000,22.4,22.74,22.31,22.32,6330431,0
+ACI.US,D,20250509,000000,22.45,22.6,22.31,22.47,4399102,0
+ACI.US,D,20250512,000000,22.47,22.61,21.89,22.3,5872705,0
+ACI.US,D,20250513,000000,22.195,22.43,21.72,21.72,4899830,0
+ACI.US,D,20250514,000000,21.71,21.91,21.41,21.54,6517913,0
+ACI.US,D,20250515,000000,21.61,21.91,21.42,21.9,4871282,0
+ACI.US,D,20250516,000000,21.85,22.125,21.82,22.1,4788549,0
+ACI.US,D,20250519,000000,22.1,22.15,21.8,21.84,4179437,0
+ACI.US,D,20250520,000000,21.78,22.16,21.78,21.98,3022885,0
+ACI.US,D,20250521,000000,21.78,22.06,21.78,22.04,3449889,0
+ACI.US,D,20250522,000000,22.01,22.115,21.64,21.83,2878665,0
+ACI.US,D,20250523,000000,21.81,22.17,21.75,22.1,2334865,0
+ACI.US,D,20250527,000000,22.14,22.295,21.925,22.2,4934974,0
+ACI.US,D,20250528,000000,22.32,22.32,22.05,22.15,2848743,0
+ACI.US,D,20250529,000000,22.11,22.22,21.82,22.16,2930645,0
+ACI.US,D,20250530,000000,22.07,22.41,22.07,22.23,6023024,0
+ACI.US,D,20250602,000000,22.11,22.36,21.9,22.02,4968056,0
+ACI.US,D,20250603,000000,21.93,22,21.37,21.58,5102608,0
+ACI.US,D,20250604,000000,21.685,21.695,21.38,21.4,3345095,0
+ACI.US,D,20250605,000000,21.47,21.7,21.39,21.57,3974436,0
+ACI.US,D,20250606,000000,21.51,21.53,21.3,21.43,2886223,0
+ACI.US,D,20250609,000000,21.47,21.52,20.99,21.22,4553421,0
+ACI.US,D,20250610,000000,21.29,21.41,21.02,21.21,4135063,0
+ACI.US,D,20250611,000000,21.225,21.28,20.96,21.27,4923340,0
+ACI.US,D,20250612,000000,21.22,21.47,21.085,21.4,3726701,0
+ACI.US,D,20250613,000000,21.29,21.425,21.11,21.22,3686171,0
+ACI.US,D,20250616,000000,21.27,21.56,21.255,21.52,8727072,0
+ACI.US,D,20250617,000000,21.48,21.655,21.1,21.14,4258395,0
+ACI.US,D,20250618,000000,21.115,21.32,21,21.09,5207940,0
+ACI.US,D,20250620,000000,21.15,21.7782,21.12,21.68,8277711,0
+ACI.US,D,20250623,000000,21.6,22.23,21.5925,22.13,5403703,0
+ACI.US,D,20250624,000000,22.06,22.06,21.66,21.69,6571454,0
+ACI.US,D,20250625,000000,21.71,21.74,21.25,21.28,4822104,0
+ACI.US,D,20250626,000000,21.22,21.33,21.055,21.12,3276579,0
+ACI.US,D,20250627,000000,21.15,21.295,21.11,21.19,5131731,0
+ACI.US,D,20250630,000000,21.225,21.59,21.225,21.51,5561776,0
+ACI.US,D,20250701,000000,21.45,21.885,21.45,21.64,5864405,0
+ACI.US,D,20250702,000000,21.62,22.08,21.58,21.99,6251329,0
+ACI.US,D,20250703,000000,21.885,22,21.79,21.93,2715818,0
+ACI.US,D,20250707,000000,22,22.7453,21.87,22.74,8794062,0
+ACI.US,D,20250708,000000,22.64,22.78,22.11,22.16,8812314,0
+ACI.US,D,20250709,000000,22.1,22.3653,22.06,22.33,4420885,0
+ACI.US,D,20250710,000000,22.34,22.49,22.14,22.28,5019501,0
+ACI.US,D,20250711,000000,22.25,22.315,22.1,22.15,4572702,0
+ACI.US,D,20250714,000000,22.22,22.39,22.035,22.13,8835995,0
+ACI.US,D,20250715,000000,21.69,21.755,20.57,21.01,16437902,0
+ACI.US,D,20250716,000000,20.98,21.1375,20.52,20.53,10892877,0
+ACI.US,D,20250717,000000,20.48,20.53,20.19,20.24,11341695,0
+ACI.US,D,20250718,000000,20.22,20.615,20.135,20.47,7588066,0
+ACI.US,D,20250721,000000,20.37,20.46,20.02,20.04,7118407,0
+ACI.US,D,20250722,000000,20.44,20.64,20.37,20.57,6321841,0
+ACI.US,D,20250723,000000,20.57,20.91,20.57,20.8,5248673,0
+ACI.US,D,20250724,000000,20.76,20.8052,20.48,20.54,5483919,0
+ACI.US,D,20250725,000000,20.425,20.47,19.98,20,4368280,0
+ACI.US,D,20250728,000000,19.99,20.045,19.655,19.69,6240422,0
+ACI.US,D,20250729,000000,19.69,19.81,19.575,19.67,7866258,0
+ACI.US,D,20250730,000000,19.7,19.73,19.395,19.47,7520907,0
+ACI.US,D,20250731,000000,19.37,19.5,19.2,19.22,5404976,0
+ACI.US,D,20250801,000000,19.4,19.645,19.3,19.61,5689907,0
+ACI.US,D,20250804,000000,19.455,19.64,19.24,19.26,4344084,0
+ACI.US,D,20250805,000000,19.25,19.34,19.17,19.28,6804568,0
+ACI.US,D,20250806,000000,19.3,19.635,19.25,19.59,6032937,0
+ACI.US,D,20250807,000000,19.58,19.895,19.51,19.86,4878922,0
+ACI.US,D,20250808,000000,19.88,20.02,19.665,19.71,4805608,0
+ACI.US,D,20250811,000000,19.805,19.805,19.35,19.36,7052709,0
+ACI.US,D,20250812,000000,19.37,19.51,19.25,19.5,4157377,0
+ACI.US,D,20250813,000000,18.95,19.19,18.595,19.1,9129606,0
+ACI.US,D,20250814,000000,19.1175,19.3,19.01,19.06,4989022,0
+ACI.US,D,20250815,000000,19.02,19.24,19.01,19.19,4478584,0
+ACI.US,D,20250818,000000,19.235,19.355,19.1047,19.23,4042486,0
+ACI.US,D,20250819,000000,19.383,19.555,19.32,19.43,3352112,0
+ACI.US,D,20250820,000000,19.6,19.71,19.46,19.71,5489394,0
+ACI.US,D,20250821,000000,19.565,19.5699,19.27,19.46,4868549,0
+ACI.US,D,20250822,000000,19.5,19.6,19.4,19.52,4186948,0
+ACI.US,D,20250825,000000,19.525,19.71,19.49,19.68,3975250,0
+ACI.US,D,20250826,000000,19.68,19.71,19.36,19.4,7370303,0
+ACI.US,D,20250827,000000,19.47,19.675,19.37,19.53,7267866,0
+ACI.US,D,20250828,000000,19.445,19.445,19.02,19.26,4133198,0
+ACI.US,D,20250829,000000,19.28,19.47,19.175,19.46,4529887,0
+ACI.US,D,20250902,000000,19.48,19.55,19.165,19.26,7880830,0
+ACI.US,D,20250903,000000,19.215,19.32,19.12,19.31,3554545,0
+ACI.US,D,20250904,000000,19.36,19.49,18.965,19.1,4740032,0
+ACI.US,D,20250905,000000,19.075,19.11,18.925,19.06,4586724,0
+ACI.US,D,20250908,000000,19.035,19.25,18.861,19.25,5980641,0
+ACI.US,D,20250909,000000,19.195,19.2,18.63,18.73,7136405,0
+ACI.US,D,20250910,000000,18.65,18.72,18.42,18.55,5210463,0
+ACI.US,D,20250911,000000,18.6,18.72,18.44,18.72,7479823,0
+ACI.US,D,20250912,000000,18.61,18.79,18.61,18.73,3293629,0
+ACI.US,D,20250915,000000,18.775,18.775,18.395,18.4,5563098,0
+ACI.US,D,20250916,000000,18.45,18.475,18.21,18.45,7983709,0
+ACI.US,D,20250917,000000,18.46,18.6,18.34,18.39,7021967,0
+ACI.US,D,20250918,000000,18.4,18.455,18.28,18.33,4738426,0
+ACI.US,D,20250919,000000,18.285,18.32,17.81,17.9,10053101,0
+ACI.US,D,20250922,000000,17.935,17.97,17.62,17.72,7056329,0
+ACI.US,D,20250923,000000,17.745,17.745,17.5,17.58,6207227,0
+ACI.US,D,20250924,000000,17.63,17.7998,17.6,17.72,4234509,0
+ACI.US,D,20250925,000000,17.8,17.85,17.355,17.45,5623057,0
+ACI.US,D,20250926,000000,17.47,17.6099,17.34,17.56,4739702,0
+ACI.US,D,20250929,000000,17.59,17.59,17.31,17.48,5582729,0
+ACI.US,D,20250930,000000,17.395,17.595,17.345,17.51,6836854,0
+ACI.US,D,20251001,000000,17.55,17.6,17.11,17.35,6095091,0
+ACI.US,D,20251002,000000,17.2,17.45,17.19,17.35,5470828,0
+ACI.US,D,20251003,000000,17.34,17.505,17.28,17.38,4785207,0
+ACI.US,D,20251006,000000,17.31,17.35,16.75,16.8,8740074,0
+ACI.US,D,20251007,000000,16.8,17.22,16.7,17.19,8915476,0
+ACI.US,D,20251008,000000,17.28,17.37,17.15,17.35,8452360,0
+ACI.US,D,20251009,000000,17.53,17.65,17.14,17.29,8738243,0
+ACI.US,D,20251010,000000,17.31,17.31,16.955,17.12,9017641,0
+ACI.US,D,20251013,000000,17.05,17.2173,16.85,16.95,8974655,0
+ACI.US,D,20251014,000000,18.45,19.5,17.7,19.26,23622361,0
+ACI.US,D,20251015,000000,19.21,19.29,18.91,19.21,10703919,0
+ACI.US,D,20251016,000000,19.15,19.54,19.08,19.23,8553205,0
+ACI.US,D,20251017,000000,19.4,19.875,19.32,19.74,9887696,0
+ACI.US,D,20251020,000000,19.64,20,19.56,19.66,7152772,0
+ACI.US,D,20251021,000000,19.655,19.92,19.3,19.34,10815270,0
+ACI.US,D,20251022,000000,19.5,19.62,19.28,19.56,6796973,0
+ACI.US,D,20251023,000000,19.605,19.76,19.2,19.21,8124195,0
+ACI.US,D,20251024,000000,19.11,19.205,18.565,18.65,8144513,0
+ACI.US,D,20251027,000000,18.56,18.82,18.36,18.78,7411119,0
+ACI.US,D,20251028,000000,18.65,18.79,18.44,18.47,6371970,0
+ACI.US,D,20251029,000000,18.345,18.385,18.2,18.27,8408811,0
+ACI.US,D,20251030,000000,18.245,18.4,17.87,17.91,6653577,0
+ACI.US,D,20251031,000000,17.68,17.765,17.19,17.69,12220337,0
+ACI.US,D,20251103,000000,17.5,17.675,17.43,17.59,14791142,0
+ACI.US,D,20251104,000000,17.63,17.73,17.27,17.31,8564614,0
+ACI.US,D,20251105,000000,17.28,17.75,17.135,17.48,7465065,0
+ACI.US,D,20251106,000000,17.45,17.72,17.375,17.48,6357510,0
+ACI.US,D,20251107,000000,17.59,17.92,17.52,17.73,6552722,0
+ACI.US,D,20251110,000000,17.61,17.74,17.3827,17.48,10474541,0
+ACI.US,D,20251111,000000,17.6,17.84,17.52,17.82,7168452,0
+ACI.US,D,20251112,000000,17.885,18.1,17.81,17.86,5281475,0
+ACI.US,D,20251113,000000,17.885,18.165,17.87,17.96,6202092,0
+ACI.US,D,20251114,000000,18.08,18.23,17.91,18.21,5459664,0
+ACI.US,D,20251117,000000,18.21,18.32,17.991,18.12,5677785,0
+ACI.US,D,20251118,000000,18.17,18.25,17.935,18.14,6005431,0
+ACI.US,D,20251119,000000,18.15,18.19,17.825,17.84,6655913,0
+ACI.US,D,20251120,000000,17.78,17.89,17.5,17.57,8397246,0
+ACI.US,D,20251121,000000,17.68,17.9,17.53,17.61,7937508,0
+ACI.US,D,20251124,000000,17.8,17.8,17.19,17.56,36781940,0
+ACI.US,D,20251125,000000,17.67,18.01,17.64,18,8333396,0
+ACI.US,D,20251126,000000,18,18.35,17.98,18.14,6664005,0
+ACI.US,D,20251128,000000,18.095,18.41,18.095,18.33,3120973,0
+ACI.US,D,20251201,000000,18.28,18.36,18.1,18.1,7331978,0
+ACI.US,D,20251202,000000,18,18.19,17.84,17.85,8946712,0
+ACI.US,D,20251203,000000,17.99,18.28,17.85,17.94,5978948,0
+ACI.US,D,20251204,000000,17.86,17.91,17.45,17.66,8854241,0
+ACI.US,D,20251205,000000,17.63,17.68,17.15,17.22,12663393,0
+ACI.US,D,20251208,000000,17.25,17.38,17.155,17.16,7671896,0
+ACI.US,D,20251209,000000,17.23,17.355,17.17,17.23,6281944,0
+ACI.US,D,20251210,000000,17.26,17.54,17.05,17.06,14122160,0
+ACI.US,D,20251211,000000,17.0925,17.42,17.0925,17.28,5795294,0
+ACI.US,D,20251212,000000,17.35,17.565,17.285,17.36,5860840,0
+ACI.US,D,20251215,000000,17.37,17.455,16.55,17.33,10411337,0
+ACI.US,D,20251216,000000,17.33,17.515,17.125,17.47,8722705,0
+ACI.US,D,20251217,000000,17.34,17.825,17.34,17.68,7648248,0
+ACI.US,D,20251218,000000,17.48,17.675,17.44,17.47,12403556,0
+ACI.US,D,20251219,000000,17.435,17.495,17.27,17.43,14999977,0
+ACI.US,D,20251222,000000,17.31,17.455,17.19,17.45,6179713,0
+ACI.US,D,20251223,000000,17.38,17.395,17.02,17.21,8817987,0
+ACI.US,D,20251224,000000,17.25,17.3081,17.17,17.28,2982719,0
+ACI.US,D,20251226,000000,17.25,17.44,17.21,17.41,6705215,0
+ACI.US,D,20251229,000000,17.24,17.52,17.21,17.29,7981171,0
+ACI.US,D,20251230,000000,17.29,17.45,17.25,17.25,6241893,0
+ACI.US,D,20251231,000000,17.255,17.36,17.17,17.17,7368420,0
+ACI.US,D,20260102,000000,17.17,17.3468,17.05,17.31,6807565,0
+ACI.US,D,20260105,000000,17.3,17.365,16.93,17.26,9617892,0
+ACI.US,D,20260106,000000,17.31,17.39,16.985,17.11,16175080,0
+ACI.US,D,20260107,000000,17.215,17.41,15.8,16.09,26947207,0
+ACI.US,D,20260108,000000,16.06,16.68,15.95,16.63,16577397,0
+ACI.US,D,20260109,000000,16.7,16.95,16.625,16.66,11663455,0
+ACI.US,D,20260112,000000,16.67,17.53,16.66,17.22,17604322,0
+ACI.US,D,20260113,000000,17.21,17.24,17.03,17.19,8546927,0
+ACI.US,D,20260114,000000,17.27,17.885,17.25,17.71,7752569,0
+ACI.US,D,20260115,000000,17.23,17.66,17.05,17.38,10210024,0
+ACI.US,D,20260116,000000,17.3,17.46,17.225,17.32,4934452,0
+ACI.US,D,20260120,000000,17.29,17.41,16.99,17.14,7963487,0
+ACI.US,D,20260121,000000,17.17,17.2,16.955,17.02,5864831,0
+ACI.US,D,20260122,000000,16.9007,17.22,16.57,17.18,8452638,0
+ACI.US,D,20260123,000000,17.02,17.155,16.755,17.06,6584899,0
+ACI.US,D,20260126,000000,17.175,17.415,17.16,17.22,7109065,0
+ACI.US,D,20260127,000000,17.215,17.24,16.4,16.66,9597978,0
+ACI.US,D,20260128,000000,16.71,16.91,16.625,16.69,4637017,0
+ACI.US,D,20260129,000000,16.7365,16.8099,16.48,16.59,7576054,0
+ACI.US,D,20260130,000000,16.61,16.705,16.5,16.65,6097152,0
+ACI.US,D,20260202,000000,16.71,16.87,16.52,16.86,6571664,0
+ACI.US,D,20260203,000000,16.85,17.55,16.7762,17.45,7986859,0
+ACI.US,D,20260204,000000,17.5,18.08,17.5,17.76,6981340,0
+ACI.US,D,20260205,000000,17.88,18.085,17.69,17.79,6347826,0
+ACI.US,D,20260206,000000,17.85,18.2,17.82,18.09,6669917,0
+ACI.US,D,20260209,000000,18.165,18.47,17.915,18.16,6648218,0
+ACI.US,D,20260210,000000,17.7608,18.07,17.565,17.57,6048061,0
+ACI.US,D,20260211,000000,17.5,17.905,17.36,17.73,5426204,0
+ACI.US,D,20260212,000000,17.8,18.185,17.76,17.93,6071605,0
+ACI.US,D,20260213,000000,17.92,18.59,17.9,18.57,5785888,0
+ACI.US,D,20260217,000000,18.72,18.83,18.285,18.47,5410415,0
+ACI.US,D,20260218,000000,18.47,18.48,17.99,18.12,6558168,0

daily/us/nyse stocks/1/acii.us.txt

@@ -0,0 +1,100 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACII.US,D,20250925,000000,25.1,25.18,25.06,25.17,10592,0
+ACII.US,D,20250926,000000,25.15,25.25,25.144,25.15,31048,0
+ACII.US,D,20250929,000000,25.085,25.1,25.05,25.085,899,0
+ACII.US,D,20250930,000000,25.1,25.115,25.1,25.115,147,0
+ACII.US,D,20251001,000000,25.15,25.15,25.05,25.115,5559,0
+ACII.US,D,20251002,000000,25.065,25.1299,25.065,25.105,14028,0
+ACII.US,D,20251006,000000,25.097,25.17,25.097,25.125,1921,0
+ACII.US,D,20251007,000000,25.135,25.14,25.105,25.125,23993,0
+ACII.US,D,20251008,000000,25.143,25.185,25.125,25.185,15238,0
+ACII.US,D,20251009,000000,25.16,25.16,25.14,25.145,800,0
+ACII.US,D,20251010,000000,25.11,25.11,24.76,24.8392,8430,0
+ACII.US,D,20251013,000000,24.86,24.92,24.86,24.92,616,0
+ACII.US,D,20251014,000000,24.94,25,24.94,25,196,0
+ACII.US,D,20251015,000000,25.17,25.17,25.0934,25.0934,227,0
+ACII.US,D,20251016,000000,25.1482,25.1482,24.91,24.9938,3044,0
+ACII.US,D,20251017,000000,24.995,25.02,24.9605,24.9605,1140,0
+ACII.US,D,20251020,000000,25.15,25.16,25.1188,25.1188,616,0
+ACII.US,D,20251021,000000,25.17,25.19,25.1198,25.1198,4086,0
+ACII.US,D,20251022,000000,25.1769,25.1769,25.135,25.1608,4743,0
+ACII.US,D,20251023,000000,25.2,25.2435,25.105,25.105,2339,0
+ACII.US,D,20251024,000000,25.3072,25.315,25.28,25.3053,2081,0
+ACII.US,D,20251027,000000,25.475,25.5387,25.45,25.4568,4921,0
+ACII.US,D,20251028,000000,25.4754,25.56,25.4754,25.485,748,0
+ACII.US,D,20251029,000000,25.48,25.48,25.36,25.4161,5028,0
+ACII.US,D,20251030,000000,25.39,25.4488,25.3586,25.3586,1650,0
+ACII.US,D,20251031,000000,25.38,25.41,25.3759,25.3759,1422,0
+ACII.US,D,20251103,000000,25.37,25.385,25.36,25.375,2614,0
+ACII.US,D,20251104,000000,25.335,25.335,25.295,25.295,799,0
+ACII.US,D,20251105,000000,25.305,25.43,25.24,25.285,7955,0
+ACII.US,D,20251106,000000,25.296,25.3,25.225,25.2371,31349,0
+ACII.US,D,20251107,000000,25.16,25.1923,25.08,25.1923,7933,0
+ACII.US,D,20251110,000000,25.32,25.3428,25.27,25.3428,34276,0
+ACII.US,D,20251111,000000,25.305,25.34,25.305,25.3351,4289,0
+ACII.US,D,20251112,000000,25.35,25.3799,25.33,25.336,42749,0
+ACII.US,D,20251113,000000,25.285,25.3,25.17,25.1948,12352,0
+ACII.US,D,20251114,000000,25.09,25.2399,25.09,25.1927,24999,0
+ACII.US,D,20251117,000000,25.18,25.22,25.1336,25.14,2667,0
+ACII.US,D,20251118,000000,25.06,25.14,25.01,25.081,31648,0
+ACII.US,D,20251119,000000,25.16,25.22,25.1125,25.1501,14836,0
+ACII.US,D,20251120,000000,25.31,25.31,25.02,25.025,6336,0
+ACII.US,D,20251121,000000,25.12,25.26,25.11,25.1958,5870,0
+ACII.US,D,20251124,000000,25.17,25.24,25.16,25.1968,5276,0
+ACII.US,D,20251125,000000,25.22,25.38,25.2,25.3388,7687,0
+ACII.US,D,20251126,000000,25.42,25.47,25.42,25.451,9284,0
+ACII.US,D,20251128,000000,25.45,25.51,25.4201,25.4201,8916,0
+ACII.US,D,20251201,000000,25.44,25.47,25.43,25.435,8674,0
+ACII.US,D,20251202,000000,25.46,25.97,25.4599,25.53,34754,0
+ACII.US,D,20251203,000000,25.425,25.55,25.425,25.4854,13116,0
+ACII.US,D,20251204,000000,25.48,25.4909,25.4762,25.4909,1517,0
+ACII.US,D,20251205,000000,25.5134,25.57,25.495,25.5002,5054,0
+ACII.US,D,20251208,000000,25.51,25.55,25.48,25.483,10927,0
+ACII.US,D,20251209,000000,25.505,25.536,25.49,25.5189,7582,0
+ACII.US,D,20251210,000000,25.47,25.5431,25.47,25.5076,3296,0
+ACII.US,D,20251211,000000,25.5,25.58,25.493,25.5124,7747,0
+ACII.US,D,20251212,000000,25.455,25.56,25.43,25.4666,11749,0
+ACII.US,D,20251215,000000,25.51,25.57,25.43,25.465,6156,0
+ACII.US,D,20251216,000000,25.43,25.4606,25.34,25.4606,46657,0
+ACII.US,D,20251217,000000,25.375,25.48,25.375,25.384,16222,0
+ACII.US,D,20251218,000000,25.46,25.49,25.3531,25.3735,15198,0
+ACII.US,D,20251219,000000,25.385,25.53,25.3,25.385,129144,0
+ACII.US,D,20251222,000000,25.61,25.67,25.52,25.575,6360,0
+ACII.US,D,20251223,000000,25.586,25.68,25.5201,25.59,8336,0
+ACII.US,D,20251224,000000,25.6,25.66,25.6,25.615,12493,0
+ACII.US,D,20251226,000000,25.655,25.7,25.65,25.6568,5959,0
+ACII.US,D,20251229,000000,25.65,25.71,25.57,25.6176,13822,0
+ACII.US,D,20251230,000000,25.64,25.66,25.57,25.6083,21601,0
+ACII.US,D,20251231,000000,25.615,25.64,25.5808,25.624,2136,0
+ACII.US,D,20260102,000000,25.38,25.38,25.28,25.3198,18085,0
+ACII.US,D,20260105,000000,25.38,25.4,25.31,25.35,5064,0
+ACII.US,D,20260106,000000,25.4,25.45,25.375,25.42,17423,0
+ACII.US,D,20260107,000000,25.43,25.5,25.395,25.44,21929,0
+ACII.US,D,20260108,000000,25.345,25.48,25.345,25.41,78970,0
+ACII.US,D,20260109,000000,25.41,25.48,25.37,25.46,36057,0
+ACII.US,D,20260112,000000,25.43,25.72,25.43,25.61,12924,0
+ACII.US,D,20260113,000000,25.5901,25.6601,25.59,25.62,19141,0
+ACII.US,D,20260114,000000,25.585,25.61,25.548,25.55,76734,0
+ACII.US,D,20260115,000000,25.38,25.55,25.3,25.375,88176,0
+ACII.US,D,20260116,000000,25.4,25.41,25.36,25.37,9416,0
+ACII.US,D,20260120,000000,25.3,25.56,25.3,25.51,18161,0
+ACII.US,D,20260121,000000,25.5599,25.59,25.4901,25.53,167495,0
+ACII.US,D,20260122,000000,25.665,25.71,25.5945,25.655,14468,0
+ACII.US,D,20260123,000000,25.69,26.5,25.61,25.715,44323,0
+ACII.US,D,20260126,000000,25.65,25.77,25.64,25.76,34762,0
+ACII.US,D,20260127,000000,25.75,25.83,25.68,25.76,15736,0
+ACII.US,D,20260128,000000,25.77,25.78,25.7,25.74,21971,0
+ACII.US,D,20260129,000000,25.83,25.83,25.645,25.75,55955,0
+ACII.US,D,20260130,000000,25.41,25.44,25.28,25.35,50612,0
+ACII.US,D,20260202,000000,25.36,25.48,25.32,25.44,10541,0
+ACII.US,D,20260203,000000,25.33,25.41,25.2849,25.41,12662,0
+ACII.US,D,20260204,000000,25.65,25.65,25.22,25.29,27686,0
+ACII.US,D,20260205,000000,25.35,25.39,25.29,25.33,10618,0
+ACII.US,D,20260206,000000,25.57,25.57,25.425,25.48,65152,0
+ACII.US,D,20260209,000000,25.52,25.66,25.46,25.599,14878,0
+ACII.US,D,20260210,000000,25.57,25.65,25.545,25.55,16502,0
+ACII.US,D,20260211,000000,25.56,25.57,25.495,25.57,144708,0
+ACII.US,D,20260212,000000,25.58,26,25.345,25.395,49064,0
+ACII.US,D,20260213,000000,25.4,25.94,25.34,25.49,44198,0
+ACII.US,D,20260217,000000,25.31,25.58,25.31,25.52,21887,0
+ACII.US,D,20260218,000000,25.55,25.61,25.46,25.54,41579,0

daily/us/nyse stocks/1/acky.us.txt

@@ -0,0 +1,113 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACKY.US,D,20250909,000000,20.125,20.17,19.82,20.17,252974,0
+ACKY.US,D,20250910,000000,20.5,20.72,19.97,20.03,275285,0
+ACKY.US,D,20250911,000000,20.0995,20.248,20.0127,20.1994,119375,0
+ACKY.US,D,20250912,000000,20.25,20.4,20.07,20.13,66520,0
+ACKY.US,D,20250915,000000,20.23,20.4,20.23,20.4,482541,0
+ACKY.US,D,20250916,000000,20.51,20.55,20.379,20.4,309521,0
+ACKY.US,D,20250917,000000,20.42,20.49,20.109,20.216,202598,0
+ACKY.US,D,20250918,000000,20.35,20.4,20.2209,20.356,129032,0
+ACKY.US,D,20250919,000000,20.4,20.5613,20.3484,20.56,104352,0
+ACKY.US,D,20250922,000000,20.6,20.67,20.5,20.6,119888,0
+ACKY.US,D,20250923,000000,20.64,20.69,20.4105,20.42,132345,0
+ACKY.US,D,20250924,000000,20.414,20.4248,20.18,20.26,87248,0
+ACKY.US,D,20250925,000000,20.02,20.19,19.99,20.1466,117860,0
+ACKY.US,D,20250926,000000,20.25,20.3,20.12,20.28,48336,0
+ACKY.US,D,20250929,000000,20.1185,20.2,20.03,20.12,141962,0
+ACKY.US,D,20250930,000000,20.1,20.14,19.8001,19.97,136485,0
+ACKY.US,D,20251001,000000,19.94,20.05,19.9,19.99,113352,0
+ACKY.US,D,20251002,000000,20.05,20.08,19.9,20.08,110293,0
+ACKY.US,D,20251003,000000,20.09,20.21,20.0535,20.1,78836,0
+ACKY.US,D,20251006,000000,20.2,20.3,20.0801,20.2694,112244,0
+ACKY.US,D,20251007,000000,20.28,20.38,20.05,20.1,85095,0
+ACKY.US,D,20251008,000000,20.16,20.19,20.0214,20.17,54897,0
+ACKY.US,D,20251009,000000,20.195,20.3,19.95,20,63969,0
+ACKY.US,D,20251010,000000,20.015,20.09,19.5,19.53,104376,0
+ACKY.US,D,20251013,000000,19.76,19.9,19.7,19.87,74877,0
+ACKY.US,D,20251014,000000,19.75,20.04,19.65,19.9269,26028,0
+ACKY.US,D,20251015,000000,20.0568,20.16,19.9355,20.04,25612,0
+ACKY.US,D,20251016,000000,20.055,20.055,19.72,19.8,39661,0
+ACKY.US,D,20251017,000000,19.7351,19.85,19.7,19.85,35493,0
+ACKY.US,D,20251020,000000,19.89,20.0292,19.89,20.01,45592,0
+ACKY.US,D,20251021,000000,19.97,20.06,19.93,19.985,29073,0
+ACKY.US,D,20251022,000000,19.96,20.05,19.876,19.95,50759,0
+ACKY.US,D,20251023,000000,19.985,20.15,19.93,20.09,59041,0
+ACKY.US,D,20251024,000000,20.1993,20.26,20.1523,20.21,73734,0
+ACKY.US,D,20251027,000000,20.085,20.2,20.0201,20.145,28872,0
+ACKY.US,D,20251028,000000,20.1426,20.2099,20.07,20.07,40020,0
+ACKY.US,D,20251029,000000,20.04,20.09,19.93,20.04,64917,0
+ACKY.US,D,20251030,000000,19.78,19.97,19.68,19.7542,50282,0
+ACKY.US,D,20251031,000000,19.9,19.9,19.75,19.8342,41032,0
+ACKY.US,D,20251103,000000,19.83,19.99,19.79,19.99,20555,0
+ACKY.US,D,20251104,000000,19.65,19.77,19.561,19.77,32048,0
+ACKY.US,D,20251105,000000,19.73,19.89,19.7,19.85,17315,0
+ACKY.US,D,20251106,000000,19.8,19.84,19.6875,19.76,26185,0
+ACKY.US,D,20251107,000000,19.74,19.76,19.5,19.76,46668,0
+ACKY.US,D,20251110,000000,19.95,20.1295,19.75,20.1295,61809,0
+ACKY.US,D,20251111,000000,20.0756,20.1199,20.04,20.0627,27871,0
+ACKY.US,D,20251112,000000,20.1,20.2018,20.05,20.1011,43958,0
+ACKY.US,D,20251113,000000,20.08,20.08,19.77,19.86,75318,0
+ACKY.US,D,20251114,000000,19.552,19.83,19.528,19.7551,92301,0
+ACKY.US,D,20251117,000000,19.8495,19.98,19.571,19.72,38828,0
+ACKY.US,D,20251118,000000,19.6128,19.65,19.4,19.5796,59941,0
+ACKY.US,D,20251119,000000,19.67,19.8,19.5602,19.659,26640,0
+ACKY.US,D,20251120,000000,19.86,19.92,19.3035,19.32,59071,0
+ACKY.US,D,20251121,000000,19.44,19.679,19.38,19.5978,60465,0
+ACKY.US,D,20251124,000000,19.6,19.68,19.49,19.68,17533,0
+ACKY.US,D,20251125,000000,19.6732,19.94,19.62,19.9309,54981,0
+ACKY.US,D,20251126,000000,19.96,20.07,19.89,20.01,46506,0
+ACKY.US,D,20251128,000000,20.04,20.13,20,20.13,20351,0
+ACKY.US,D,20251201,000000,20.1,20.11,20.0101,20.0297,12576,0
+ACKY.US,D,20251202,000000,20.075,20.2,20.012,20.086,34352,0
+ACKY.US,D,20251203,000000,20.1,20.3,20.1,20.215,29503,0
+ACKY.US,D,20251204,000000,20.2371,20.2371,20.115,20.1976,22851,0
+ACKY.US,D,20251205,000000,20.3099,20.31,20.215,20.26,32920,0
+ACKY.US,D,20251208,000000,20.222,20.28,20.0615,20.085,36926,0
+ACKY.US,D,20251209,000000,20.12,20.1599,20.05,20.07,37352,0
+ACKY.US,D,20251210,000000,20.08,20.17,19.8,19.9257,50871,0
+ACKY.US,D,20251211,000000,19.98,19.98,19.9,19.9568,28357,0
+ACKY.US,D,20251212,000000,20,20.06,19.85,19.9144,35386,0
+ACKY.US,D,20251215,000000,19.9,19.95,19.75,19.777,40835,0
+ACKY.US,D,20251216,000000,19.75,19.81,19.6173,19.6926,38301,0
+ACKY.US,D,20251217,000000,19.735,19.735,19.509,19.518,31154,0
+ACKY.US,D,20251218,000000,19.7087,19.78,19.675,19.6919,37585,0
+ACKY.US,D,20251219,000000,19.719,19.719,19.6,19.6586,50757,0
+ACKY.US,D,20251222,000000,19.7795,19.9099,19.7795,19.8752,19956,0
+ACKY.US,D,20251223,000000,19.895,19.96,19.85,19.87,10472,0
+ACKY.US,D,20251224,000000,19.9,20,19.87,19.985,8105,0
+ACKY.US,D,20251226,000000,19.9438,20.02,19.9,20,11034,0
+ACKY.US,D,20251229,000000,19.78,19.79,19.7,19.7406,125251,0
+ACKY.US,D,20251230,000000,19.76,19.82,19.7501,19.7636,21163,0
+ACKY.US,D,20251231,000000,19.85,19.85,19.627,19.6365,39696,0
+ACKY.US,D,20260102,000000,19.7,19.8,19.655,19.7377,18628,0
+ACKY.US,D,20260105,000000,19.74,19.96,19.6601,19.8723,23089,0
+ACKY.US,D,20260106,000000,19.98,20.25,19.89,20.234,52285,0
+ACKY.US,D,20260107,000000,20.3399,20.4,20.1,20.18,118808,0
+ACKY.US,D,20260108,000000,20.12,20.39,20.12,20.39,17028,0
+ACKY.US,D,20260109,000000,20.377,20.4,20.28,20.395,32604,0
+ACKY.US,D,20260112,000000,20.295,20.455,20.23,20.3951,34041,0
+ACKY.US,D,20260113,000000,20.4511,20.5,20.313,20.3896,365622,0
+ACKY.US,D,20260114,000000,20.3526,20.36,20.2001,20.3525,26463,0
+ACKY.US,D,20260115,000000,20.44,20.5,20.33,20.39,39322,0
+ACKY.US,D,20260116,000000,20.4,20.43,20.2501,20.38,25232,0
+ACKY.US,D,20260120,000000,20.03,20.14,19.9101,19.9294,56308,0
+ACKY.US,D,20260121,000000,20.02,20.26,19.98,20.1482,51494,0
+ACKY.US,D,20260122,000000,20.325,20.365,20.1523,20.155,29475,0
+ACKY.US,D,20260123,000000,20.245,20.3,20.1201,20.21,28054,0
+ACKY.US,D,20260126,000000,19.995,20.06,19.9,19.92,50868,0
+ACKY.US,D,20260127,000000,20,20.02,19.9001,19.98,50198,0
+ACKY.US,D,20260128,000000,20,20.03,19.8144,19.8676,66246,0
+ACKY.US,D,20260129,000000,19.97,20,19.65,19.9546,69364,0
+ACKY.US,D,20260130,000000,19.8,19.91,19.665,19.775,45981,0
+ACKY.US,D,20260202,000000,19.7,19.98,19.7,19.945,31207,0
+ACKY.US,D,20260203,000000,19.9,19.9199,19.49,19.62,34483,0
+ACKY.US,D,20260204,000000,19.48,19.68,19.36,19.51,58658,0
+ACKY.US,D,20260205,000000,19.15,19.4453,19.15,19.33,47743,0
+ACKY.US,D,20260206,000000,19.2,19.35,19.13,19.35,53885,0
+ACKY.US,D,20260209,000000,19.35,19.54,19.2001,19.52,19120,0
+ACKY.US,D,20260210,000000,19.5,19.568,19.45,19.47,23196,0
+ACKY.US,D,20260211,000000,19.45,19.45,19.12,19.12,36902,0
+ACKY.US,D,20260212,000000,19.21,19.24,18.835,18.9244,46620,0
+ACKY.US,D,20260213,000000,18.9,18.95,18.7501,18.85,44254,0
+ACKY.US,D,20260217,000000,18.75,18.915,18.6,18.915,39753,0
+ACKY.US,D,20260218,000000,18.88,19.1,18.88,19.08,21933,0

daily/us/nyse stocks/1/afgc.us.txt

@@ -0,0 +1,1559 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AFGC.US,D,20191205,000000,25.4398,25.4398,25.28,25.3117,39479,0
+AFGC.US,D,20191206,000000,25.32,25.45,25.2606,25.43,48384,0
+AFGC.US,D,20191209,000000,25.4,25.65,25.39,25.64,104784,0
+AFGC.US,D,20191210,000000,25.71,25.72,25.6,25.7,43811,0
+AFGC.US,D,20191211,000000,25.7,25.7,25.58,25.62,136137,0
+AFGC.US,D,20191212,000000,25.68,25.68,25.51,25.65,58744,0
+AFGC.US,D,20191213,000000,25.65,25.92,25.65,25.92,13530,0
+AFGC.US,D,20191216,000000,25.92,25.98,25.75,25.9,21283,0
+AFGC.US,D,20191217,000000,25.92,26.36,25.88,26.28,58424,0
+AFGC.US,D,20191218,000000,26.28,26.77,26.24,26.75,59305,0
+AFGC.US,D,20191219,000000,26.69,26.69,26.37,26.62,93722,0
+AFGC.US,D,20191220,000000,26.56,26.7,26.43,26.65,62835,0
+AFGC.US,D,20191223,000000,26.65,26.99,26.545,26.91,103688,0
+AFGC.US,D,20191224,000000,26.9,27.18,26.8,27.09,40146,0
+AFGC.US,D,20191226,000000,27.05,27.36,27,27.36,30710,0
+AFGC.US,D,20191227,000000,27.23,27.53,27.23,27.5,39253,0
+AFGC.US,D,20191230,000000,27.46,27.72,27.46,27.685,75369,0
+AFGC.US,D,20191231,000000,27.46,29.35,27.2,29.3,754651,0
+AFGC.US,D,20200102,000000,28.02,28.02,27.8,28.02,359304,0
+AFGC.US,D,20200103,000000,27.94,28.02,27.51,27.675,127031,0
+AFGC.US,D,20200106,000000,27.98,28.5,27.55,27.65,104512,0
+AFGC.US,D,20200107,000000,27.66,27.97,27.33,27.39,331250,0
+AFGC.US,D,20200108,000000,27.43,27.43,27.36,27.39,9583,0
+AFGC.US,D,20200109,000000,27.42,27.635,27.32,27.38,52834,0
+AFGC.US,D,20200110,000000,27.33,27.47,27.05,27.05,56933,0
+AFGC.US,D,20200113,000000,27.05,27.4712,27.05,27.29,10564,0
+AFGC.US,D,20200114,000000,27.23,27.3,26.96,26.97,47016,0
+AFGC.US,D,20200115,000000,26.96,27.05,26.5,26.93,409219,0
+AFGC.US,D,20200116,000000,26.94,26.94,26.73,26.7663,14151,0
+AFGC.US,D,20200117,000000,26.8268,26.8694,26.735,26.824,4580,0
+AFGC.US,D,20200121,000000,26.8094,26.8874,26.52,26.57,12985,0
+AFGC.US,D,20200122,000000,26.662,26.8,26.655,26.8,24320,0
+AFGC.US,D,20200123,000000,26.8,26.8075,26.43,26.51,61377,0
+AFGC.US,D,20200124,000000,26.37,26.465,26.28,26.32,13695,0
+AFGC.US,D,20200127,000000,26.42,26.44,26.3123,26.3123,4870,0
+AFGC.US,D,20200128,000000,26.3996,26.3996,26.33,26.33,6773,0
+AFGC.US,D,20200129,000000,26.38,26.49,26.38,26.48,15357,0
+AFGC.US,D,20200130,000000,26.48,26.48,26.46,26.48,7606,0
+AFGC.US,D,20200131,000000,26.48,26.5,26.33,26.33,36218,0
+AFGC.US,D,20200203,000000,26.33,26.4094,26.25,26.25,13060,0
+AFGC.US,D,20200204,000000,26.4817,26.5,26.43,26.45,23327,0
+AFGC.US,D,20200205,000000,26.49,26.49,26.47,26.48,15082,0
+AFGC.US,D,20200206,000000,26.48,26.525,26.43,26.43,9883,0
+AFGC.US,D,20200207,000000,26.48,26.5,26.42,26.42,79732,0
+AFGC.US,D,20200210,000000,26.4368,26.47,26.4368,26.45,5783,0
+AFGC.US,D,20200211,000000,26.49,26.63,26.47,26.53,45742,0
+AFGC.US,D,20200212,000000,26.62,26.62,26.4,26.49,15695,0
+AFGC.US,D,20200213,000000,26.4,26.48,26.4,26.48,3051,0
+AFGC.US,D,20200214,000000,26.47,26.48,26.44,26.47,4909,0
+AFGC.US,D,20200218,000000,26.465,26.49,26.43,26.49,11233,0
+AFGC.US,D,20200219,000000,26.48,26.48,26.3,26.3,105370,0
+AFGC.US,D,20200220,000000,26.35,26.53,26.35,26.53,14263,0
+AFGC.US,D,20200221,000000,26.47,26.53,26.44,26.49,43069,0
+AFGC.US,D,20200224,000000,26.24,26.413,26.17,26.19,16405,0
+AFGC.US,D,20200225,000000,26.2424,26.39,25.95,26.11,49502,0
+AFGC.US,D,20200226,000000,26.2196,26.2196,25.79,26.01,20151,0
+AFGC.US,D,20200227,000000,25.5,25.5,25.25,25.38,32659,0
+AFGC.US,D,20200228,000000,25.4,25.4,24.97,25.06,47413,0
+AFGC.US,D,20200302,000000,25.2,25.44,25.1,25.37,31962,0
+AFGC.US,D,20200303,000000,25.4,25.75,25.4,25.44,33952,0
+AFGC.US,D,20200304,000000,25.6,25.91,25.6,25.75,33121,0
+AFGC.US,D,20200305,000000,25.74,25.9339,25.65,25.65,28009,0
+AFGC.US,D,20200306,000000,25.55,25.55,25.26,25.37,20717,0
+AFGC.US,D,20200309,000000,25.14,25.14,24.31,24.5,100813,0
+AFGC.US,D,20200310,000000,24.832,25,24.75,24.95,36900,0
+AFGC.US,D,20200311,000000,24.95,24.95,24.52,24.71,56534,0
+AFGC.US,D,20200312,000000,24.71,24.71,21.87,22.61,61554,0
+AFGC.US,D,20200313,000000,23.5037,23.59,22.75,22.99,27902,0
+AFGC.US,D,20200316,000000,21.77,21.77,18,19.79,24827,0
+AFGC.US,D,20200317,000000,20.05,20.3897,19.91,19.92,10350,0
+AFGC.US,D,20200318,000000,19.87,19.87,13.0544,14.44,34152,0
+AFGC.US,D,20200319,000000,15.5,16.6,14.5591,15.79,50479,0
+AFGC.US,D,20200320,000000,16.48,19.6137,16.48,18,24647,0
+AFGC.US,D,20200323,000000,18.5,18.56,16.03,16.03,23051,0
+AFGC.US,D,20200324,000000,17.85,18.95,16.8,18.58,16812,0
+AFGC.US,D,20200325,000000,18.61,21.53,18.1,20.74,32271,0
+AFGC.US,D,20200326,000000,21.714,22.55,21.41,22.5,13194,0
+AFGC.US,D,20200327,000000,22.42,22.42,20.7,22.0921,12820,0
+AFGC.US,D,20200330,000000,22.5,22.5,21.4,21.4752,10238,0
+AFGC.US,D,20200331,000000,21.73,22.12,21.73,22.12,11074,0
+AFGC.US,D,20200401,000000,21.96,21.96,20.56,21.06,14749,0
+AFGC.US,D,20200402,000000,21.88,21.89,20.23,20.85,12834,0
+AFGC.US,D,20200403,000000,21,21,20,20.38,4888,0
+AFGC.US,D,20200406,000000,20.52,21.38,20.21,20.31,11072,0
+AFGC.US,D,20200407,000000,21.05,21.23,20.31,21.07,19136,0
+AFGC.US,D,20200408,000000,21.17,22.02,20.62,21.64,24337,0
+AFGC.US,D,20200409,000000,21.87,23.48,21.87,23.48,31522,0
+AFGC.US,D,20200413,000000,23.69,23.7,22.5,23.7,13483,0
+AFGC.US,D,20200414,000000,23.81,24.123,23.285,23.955,11386,0
+AFGC.US,D,20200415,000000,23.95,23.9515,23.42,23.87,20803,0
+AFGC.US,D,20200416,000000,23.87,24.19,23.8319,24.103,10612,0
+AFGC.US,D,20200417,000000,24.191,24.68,24.191,24.45,11189,0
+AFGC.US,D,20200420,000000,24.29,24.4,23.52,24.25,16417,0
+AFGC.US,D,20200421,000000,24.25,24.25,23.6,23.96,9363,0
+AFGC.US,D,20200422,000000,24.01,24.29,24.01,24.25,7960,0
+AFGC.US,D,20200423,000000,24.26,24.34,24.04,24.13,5983,0
+AFGC.US,D,20200424,000000,24.14,24.37,23.89,24.02,13767,0
+AFGC.US,D,20200427,000000,24.02,24.26,24,24.2599,9566,0
+AFGC.US,D,20200428,000000,24.27,24.7,24.22,24.7,11295,0
+AFGC.US,D,20200429,000000,24.56,25.01,24.56,24.8,14725,0
+AFGC.US,D,20200430,000000,24.78,25.13,24.68,25.13,37203,0
+AFGC.US,D,20200501,000000,25.13,25.13,24.75,24.97,11274,0
+AFGC.US,D,20200504,000000,24.99,25.07,24.9225,24.96,5926,0
+AFGC.US,D,20200505,000000,25.09,25.09,24.85,24.85,4931,0
+AFGC.US,D,20200506,000000,24.89,24.98,24.755,24.8,3999,0
+AFGC.US,D,20200507,000000,24.76,24.95,24.65,24.6872,12566,0
+AFGC.US,D,20200508,000000,24.92,24.9582,24.5406,24.65,23359,0
+AFGC.US,D,20200511,000000,24.69,24.69,24.53,24.65,9653,0
+AFGC.US,D,20200512,000000,24.65,24.77,24.64385,24.77,16213,0
+AFGC.US,D,20200513,000000,24.76,24.92,24.425,24.92,20565,0
+AFGC.US,D,20200514,000000,24.51,24.79,24.3984,24.73,8398,0
+AFGC.US,D,20200515,000000,24.69,24.84,24.5,24.72,8459,0
+AFGC.US,D,20200518,000000,24.97,24.98,24.6999,24.76,7459,0
+AFGC.US,D,20200519,000000,24.57,24.9199,24.57,24.81,8364,0
+AFGC.US,D,20200520,000000,24.81,24.81,24.71,24.8,6730,0
+AFGC.US,D,20200521,000000,24.75,24.97,24.41,24.8899,46449,0
+AFGC.US,D,20200522,000000,24.85,24.85,24.55,24.79,25340,0
+AFGC.US,D,20200526,000000,24.9,24.99,24.73,24.89,66120,0
+AFGC.US,D,20200527,000000,24.99,24.99,24.9056,24.98,13144,0
+AFGC.US,D,20200528,000000,24.97,25.02,24.8866,24.97,19619,0
+AFGC.US,D,20200529,000000,24.61,24.82,24.61,24.82,16227,0
+AFGC.US,D,20200601,000000,24.82,24.9,24.75,24.9,13951,0
+AFGC.US,D,20200602,000000,24.78,25.03,24.77,25.03,8009,0
+AFGC.US,D,20200603,000000,25,25.01,24.925,25.01,12861,0
+AFGC.US,D,20200604,000000,25.01,25.01,24.81,24.81,10069,0
+AFGC.US,D,20200605,000000,25,25,24.85,24.89,29196,0
+AFGC.US,D,20200608,000000,24.89,25.09,24.85,25.05,18513,0
+AFGC.US,D,20200609,000000,24.97,25.08,24.94,25.08,9371,0
+AFGC.US,D,20200610,000000,25.08,25.08,24.73,25,41763,0
+AFGC.US,D,20200611,000000,24.83,24.83,24.5,24.613,16856,0
+AFGC.US,D,20200612,000000,24.83,24.86,24.51,24.53,13501,0
+AFGC.US,D,20200615,000000,24.58,24.79,24.5,24.77,6043,0
+AFGC.US,D,20200616,000000,24.94,24.96,24.53,24.94,10039,0
+AFGC.US,D,20200617,000000,24.94,25.05,24.89,25.0308,11539,0
+AFGC.US,D,20200618,000000,25.02,25.07,24.82,24.91,17563,0
+AFGC.US,D,20200619,000000,24.97,25.07,24.93,24.93,7780,0
+AFGC.US,D,20200622,000000,24.975,25.0398,24.93,24.96,6008,0
+AFGC.US,D,20200623,000000,25.03,25.08,24.96,25.08,8513,0
+AFGC.US,D,20200624,000000,25.02,25.06,24.9,25.06,8060,0
+AFGC.US,D,20200625,000000,25.07,25.11,25,25.0301,18137,0
+AFGC.US,D,20200626,000000,25,25.0291,24.9,24.9,9557,0
+AFGC.US,D,20200629,000000,24.91,24.95,24.84,24.85,21748,0
+AFGC.US,D,20200630,000000,25.03,25.04,24.81,24.81,52200,0
+AFGC.US,D,20200701,000000,24.89,25.0263,24.77,24.77,12911,0
+AFGC.US,D,20200702,000000,25.0999,25.0999,24.9225,25,11127,0
+AFGC.US,D,20200706,000000,25.05,25.05,24.9,24.99,4856,0
+AFGC.US,D,20200707,000000,24.99,24.99,24.877,24.97,6853,0
+AFGC.US,D,20200708,000000,24.98,25.57,24.915,25.2202,23885,0
+AFGC.US,D,20200709,000000,25.55,25.55,25.1,25.32,18993,0
+AFGC.US,D,20200710,000000,25.32,25.5,25.21,25.5,29083,0
+AFGC.US,D,20200713,000000,25.5,25.5,25.2501,25.38,6961,0
+AFGC.US,D,20200714,000000,25.34,25.4,25.2,25.35,13075,0
+AFGC.US,D,20200715,000000,25.42,25.49,25.3268,25.49,5659,0
+AFGC.US,D,20200716,000000,25.41,25.67,25.41,25.64,9599,0
+AFGC.US,D,20200717,000000,25.4233,25.75,25.4233,25.75,4114,0
+AFGC.US,D,20200720,000000,25.6014,25.7499,25.6014,25.7414,5799,0
+AFGC.US,D,20200721,000000,25.74,26.09,25.74,26.09,14709,0
+AFGC.US,D,20200722,000000,26.05,26.18,25.955,26.18,10772,0
+AFGC.US,D,20200723,000000,26.16,26.29,26.065,26.29,11712,0
+AFGC.US,D,20200724,000000,26.28,26.4,26.28,26.325,12696,0
+AFGC.US,D,20200727,000000,26.32,26.46,26.22,26.243,30693,0
+AFGC.US,D,20200728,000000,26.22,26.41,26.2,26.27,11406,0
+AFGC.US,D,20200729,000000,26.35,26.45,26.28,26.34,6452,0
+AFGC.US,D,20200730,000000,26.26,26.47,26.21,26.46,10150,0
+AFGC.US,D,20200731,000000,26.46,26.5,26.3614,26.5,5748,0
+AFGC.US,D,20200803,000000,26.5729,26.63,26.5628,26.62,2770,0
+AFGC.US,D,20200804,000000,26.63,26.73,26.48,26.71,6664,0
+AFGC.US,D,20200805,000000,26.71,26.71,26.3,26.4,5412,0
+AFGC.US,D,20200806,000000,26.37,26.69,26.3665,26.6,3651,0
+AFGC.US,D,20200807,000000,26.66,26.68,26.5684,26.68,3346,0
+AFGC.US,D,20200810,000000,26.66,26.68,26.6335,26.67,4851,0
+AFGC.US,D,20200811,000000,26.55,26.72,26.55,26.72,4753,0
+AFGC.US,D,20200812,000000,26.7,26.8,26.67,26.8,7235,0
+AFGC.US,D,20200813,000000,26.87,26.88,26.6,26.85,4950,0
+AFGC.US,D,20200814,000000,26.85,26.875,26.8,26.87,4869,0
+AFGC.US,D,20200817,000000,26.87,26.98,26.75,26.9206,4007,0
+AFGC.US,D,20200818,000000,26.95,27.25,26.9,27.25,9099,0
+AFGC.US,D,20200819,000000,27.18,27.2,27.13,27.16,5575,0
+AFGC.US,D,20200820,000000,27.11,27.24,27,27.01,17608,0
+AFGC.US,D,20200821,000000,27.11,27.2298,26.94,27.01,29481,0
+AFGC.US,D,20200824,000000,27.21,27.21,27.12,27.12,4466,0
+AFGC.US,D,20200825,000000,27.02,27.2,26.9845,27.2,3928,0
+AFGC.US,D,20200826,000000,27.19,27.2,27.06,27.2,7253,0
+AFGC.US,D,20200827,000000,27.2,27.2,27.09,27.115,6773,0
+AFGC.US,D,20200828,000000,27.1,27.1185,26.9032,27.1,9328,0
+AFGC.US,D,20200831,000000,26.77,26.8,26.64,26.75,7112,0
+AFGC.US,D,20200901,000000,26.75,26.79,26.62,26.68,6680,0
+AFGC.US,D,20200902,000000,26.83,26.83,26.58,26.6,5332,0
+AFGC.US,D,20200903,000000,26.6,26.7,26.6,26.65,4337,0
+AFGC.US,D,20200904,000000,26.65,26.65,26.42,26.5,3177,0
+AFGC.US,D,20200908,000000,26.26,26.33,26.18,26.18,8025,0
+AFGC.US,D,20200909,000000,26.41,26.5939,26.32,26.5939,3960,0
+AFGC.US,D,20200910,000000,26.61,26.73,26.61,26.65,8761,0
+AFGC.US,D,20200911,000000,26.7,26.7,26.5,26.5,3046,0
+AFGC.US,D,20200914,000000,26.68,26.7,26.48,26.6,3409,0
+AFGC.US,D,20200915,000000,26.67,26.9,26.67,26.745,13412,0
+AFGC.US,D,20200916,000000,26.83,26.92,26.71,26.71,9203,0
+AFGC.US,D,20200917,000000,26.67,26.71,26.64,26.71,3968,0
+AFGC.US,D,20200918,000000,26.7134,26.76,26.7134,26.76,1045,0
+AFGC.US,D,20200921,000000,26.53,26.56,26.4,26.558,51066,0
+AFGC.US,D,20200922,000000,26.57,26.71,26.5121,26.63,7449,0
+AFGC.US,D,20200923,000000,26.5626,26.619,26.17,26.32,5876,0
+AFGC.US,D,20200924,000000,26.32,26.38,26.17,26.25,3655,0
+AFGC.US,D,20200925,000000,26.29,26.67,26.26,26.67,7992,0
+AFGC.US,D,20200928,000000,26.76,26.9,26.6276,26.73,14504,0
+AFGC.US,D,20200929,000000,26.75,26.92,26.71,26.92,14921,0
+AFGC.US,D,20200930,000000,26.92,26.92,26.55,26.65,48541,0
+AFGC.US,D,20201001,000000,26.79,26.96,26.7145,26.96,10860,0
+AFGC.US,D,20201002,000000,26.86,26.97,26.86,26.97,4751,0
+AFGC.US,D,20201005,000000,27.04,27.16,26.98,27.15,6179,0
+AFGC.US,D,20201006,000000,27.16,27.27,27.015,27.2,12765,0
+AFGC.US,D,20201007,000000,27.2,27.28,27.11,27.11,25262,0
+AFGC.US,D,20201008,000000,27.2534,27.35,27.22,27.35,6360,0
+AFGC.US,D,20201009,000000,27.32,27.32,27.01,27.27,13006,0
+AFGC.US,D,20201012,000000,27.31,27.31,27.09,27.31,3305,0
+AFGC.US,D,20201013,000000,27.33,27.4,27.23,27.36,6930,0
+AFGC.US,D,20201014,000000,27.2,27.42,27.2,27.25,1211,0
+AFGC.US,D,20201015,000000,27.1,27.43,27.1,27.425,6988,0
+AFGC.US,D,20201016,000000,27.42,27.42,27.22,27.22,3853,0
+AFGC.US,D,20201019,000000,27.22,27.22,27.14,27.14,1352,0
+AFGC.US,D,20201020,000000,27.19,27.29,27.15,27.185,2742,0
+AFGC.US,D,20201021,000000,27.12,27.12,26.97,26.98,6416,0
+AFGC.US,D,20201022,000000,26.88,27.28,26.88,27.11,2477,0
+AFGC.US,D,20201023,000000,27.18,27.28,27.15,27.2799,18196,0
+AFGC.US,D,20201026,000000,27.27,27.27,27.08,27.1,5333,0
+AFGC.US,D,20201027,000000,27.1678,27.19,27.04,27.04,6892,0
+AFGC.US,D,20201028,000000,27.0244,27.0244,26.66,26.67,12953,0
+AFGC.US,D,20201029,000000,26.92,26.92,26.66,26.66,4786,0
+AFGC.US,D,20201030,000000,26.79,27,26.7,27,25613,0
+AFGC.US,D,20201102,000000,27.06,27.14,26.84,27.07,9505,0
+AFGC.US,D,20201103,000000,26.92,27.0703,26.89,26.95,3341,0
+AFGC.US,D,20201104,000000,27.3135,27.37,27.2,27.31,4872,0
+AFGC.US,D,20201105,000000,27.38,27.38,27.15,27.38,5844,0
+AFGC.US,D,20201106,000000,27.38,27.38,27.15,27.15,2523,0
+AFGC.US,D,20201109,000000,27.38,27.46,27.15,27.46,4236,0
+AFGC.US,D,20201110,000000,27.46,27.46,27.17,27.34,8224,0
+AFGC.US,D,20201111,000000,27.39,27.39,27.17,27.28,3221,0
+AFGC.US,D,20201112,000000,27.28,27.28,27.19,27.26,1377,0
+AFGC.US,D,20201113,000000,27.26,27.28,27.24,27.26,4085,0
+AFGC.US,D,20201116,000000,27.28,27.53,27.226,27.53,7477,0
+AFGC.US,D,20201117,000000,27.415,27.65,27.415,27.6,7418,0
+AFGC.US,D,20201118,000000,27.6,27.6,27.5,27.5,5436,0
+AFGC.US,D,20201119,000000,27.52,27.618,27.36,27.36,11268,0
+AFGC.US,D,20201120,000000,27.57,27.57,27.39,27.47,1590,0
+AFGC.US,D,20201123,000000,27.37,27.52,27.27,27.27,47670,0
+AFGC.US,D,20201124,000000,27.38,27.4,27.14,27.15,21636,0
+AFGC.US,D,20201125,000000,27.14,27.3,27.14,27.19,3875,0
+AFGC.US,D,20201127,000000,27.1,27.263,27.07,27.26,21662,0
+AFGC.US,D,20201130,000000,26.9,26.96,26.67,26.7,23396,0
+AFGC.US,D,20201201,000000,26.79,26.94,26.7,26.91,11911,0
+AFGC.US,D,20201202,000000,26.93,26.93,26.73,26.75,11244,0
+AFGC.US,D,20201203,000000,26.88,26.9,26.76,26.85,5577,0
+AFGC.US,D,20201204,000000,26.87,26.92,26.61,26.84,26201,0
+AFGC.US,D,20201207,000000,26.85,26.89,26.69,26.89,4842,0
+AFGC.US,D,20201208,000000,26.86,26.89,26.83,26.89,4961,0
+AFGC.US,D,20201209,000000,26.89,26.98,26.835,26.98,5484,0
+AFGC.US,D,20201210,000000,26.98,27.15,26.83,26.99,30002,0
+AFGC.US,D,20201211,000000,26.81,27,26.8,27,9920,0
+AFGC.US,D,20201214,000000,27,27.1,26.86,27.1,16037,0
+AFGC.US,D,20201215,000000,27.1,27.1459,27.02,27.14,17697,0
+AFGC.US,D,20201216,000000,27.05,27.26,27.05,27.25,15644,0
+AFGC.US,D,20201217,000000,27.25,27.27,27.1665,27.27,9202,0
+AFGC.US,D,20201218,000000,27.27,27.3,27.23,27.3,5240,0
+AFGC.US,D,20201221,000000,27.27,27.3,27.17,27.29,12972,0
+AFGC.US,D,20201222,000000,27.29,27.42,27.07,27.11,17139,0
+AFGC.US,D,20201223,000000,27.17,27.27,27.15,27.15,4243,0
+AFGC.US,D,20201224,000000,27.14,27.49,27.14,27.48,5321,0
+AFGC.US,D,20201228,000000,27.4,27.47,27.25,27.46,5281,0
+AFGC.US,D,20201229,000000,27.47,27.47,27.36,27.45,7939,0
+AFGC.US,D,20201230,000000,27.45,27.56,27.385,27.55,5616,0
+AFGC.US,D,20201231,000000,27.63,27.74,27.4,27.74,34412,0
+AFGC.US,D,20210104,000000,27.73,27.73,27.25,27.25,12442,0
+AFGC.US,D,20210105,000000,27.22,27.54,27.22,27.32,9870,0
+AFGC.US,D,20210106,000000,27.38,27.39,26.67,26.67,4909,0
+AFGC.US,D,20210107,000000,26.93,26.93,26.46,26.75,14842,0
+AFGC.US,D,20210108,000000,26.75,26.83,26.5116,26.82,7159,0
+AFGC.US,D,20210111,000000,26.79,26.82,26.4,26.57,41525,0
+AFGC.US,D,20210112,000000,26.66,26.66,26.25,26.48,19221,0
+AFGC.US,D,20210113,000000,26.57,27.02,26.57,27.01,17747,0
+AFGC.US,D,20210114,000000,27.09,27.17,26.8297,26.85,9593,0
+AFGC.US,D,20210115,000000,26.8,27.17,26.8,27.15,3869,0
+AFGC.US,D,20210119,000000,26.99,27.18,26.99,27.16,2022,0
+AFGC.US,D,20210120,000000,27.23,27.23,27,27.17,5511,0
+AFGC.US,D,20210121,000000,27.17,27.25,26.96,27.025,10146,0
+AFGC.US,D,20210122,000000,27.09,27.22,27.09,27.135,2733,0
+AFGC.US,D,20210125,000000,27.25,27.25,26.83,26.95,54896,0
+AFGC.US,D,20210126,000000,27.05,27.15,26.82,27.1,8017,0
+AFGC.US,D,20210127,000000,26.98,26.98,26.61,26.61,13123,0
+AFGC.US,D,20210128,000000,26.66,26.67,26.61,26.61,9734,0
+AFGC.US,D,20210129,000000,26.65,26.77,26.55,26.77,29942,0
+AFGC.US,D,20210201,000000,26.8,26.97,26.6616,26.91,8734,0
+AFGC.US,D,20210202,000000,26.99,26.99,26.87,26.9,3330,0
+AFGC.US,D,20210203,000000,26.8768,26.94,26.7,26.74,7928,0
+AFGC.US,D,20210204,000000,26.82,26.89,26.8147,26.85,3093,0
+AFGC.US,D,20210205,000000,26.8444,27.03,26.8444,26.934,4537,0
+AFGC.US,D,20210208,000000,27.03,27.03,26.8891,26.93,2374,0
+AFGC.US,D,20210209,000000,26.95,26.98,26.87,26.96,5047,0
+AFGC.US,D,20210210,000000,26.88,26.97,26.85,26.92,6878,0
+AFGC.US,D,20210211,000000,26.97,26.97,26.74,26.74,11903,0
+AFGC.US,D,20210212,000000,26.65,26.92,26.52,26.77,9254,0
+AFGC.US,D,20210216,000000,26.73,26.73,26.42,26.55,12475,0
+AFGC.US,D,20210217,000000,26.54,26.68,26.43,26.56,7894,0
+AFGC.US,D,20210218,000000,26.48,26.54,26.2,26.42,22842,0
+AFGC.US,D,20210219,000000,26.46,26.46,26.26,26.41,11520,0
+AFGC.US,D,20210222,000000,26.41,26.41,26.21,26.22,4692,0
+AFGC.US,D,20210223,000000,26.21,26.31,26.18,26.28,7344,0
+AFGC.US,D,20210224,000000,26.28,26.28,26.08,26.15,8085,0
+AFGC.US,D,20210225,000000,26.18,26.18,25.5,25.67,12953,0
+AFGC.US,D,20210226,000000,25.49,25.6,25.3,25.49,11324,0
+AFGC.US,D,20210301,000000,25.51,25.68,25.48,25.68,6571,0
+AFGC.US,D,20210302,000000,25.66,25.79,25.61,25.73,8589,0
+AFGC.US,D,20210303,000000,25.79,25.85,25.72,25.84,2452,0
+AFGC.US,D,20210304,000000,25.83,25.9,25.64,25.88,10116,0
+AFGC.US,D,20210305,000000,25.86,26.12,25.83,26.12,5852,0
+AFGC.US,D,20210308,000000,26.12,26.12,25.93,26.05,2818,0
+AFGC.US,D,20210309,000000,26.12,26.25,26.08,26.17,5185,0
+AFGC.US,D,20210310,000000,26.17,26.27,26.0027,26.16,11490,0
+AFGC.US,D,20210311,000000,26.25,26.32,26.165,26.32,5571,0
+AFGC.US,D,20210312,000000,26.32,26.32,26.19,26.2319,2976,0
+AFGC.US,D,20210315,000000,26.29,26.43,26.2801,26.43,6985,0
+AFGC.US,D,20210316,000000,26.43,26.72,26.3317,26.65,21056,0
+AFGC.US,D,20210317,000000,26.7,26.7,26.43,26.56,7597,0
+AFGC.US,D,20210318,000000,26.3,26.41,26.26,26.3816,2306,0
+AFGC.US,D,20210319,000000,26.38,26.38,26.1232,26.34,2918,0
+AFGC.US,D,20210322,000000,26.378,26.45,26.31,26.45,2152,0
+AFGC.US,D,20210323,000000,26.47,26.57,26.47,26.57,1849,0
+AFGC.US,D,20210324,000000,26.59,26.75,26.4,26.68,16818,0
+AFGC.US,D,20210325,000000,26.62,26.67,26.56,26.56,3008,0
+AFGC.US,D,20210326,000000,26.63,26.63,26.5,26.57,2257,0
+AFGC.US,D,20210329,000000,26.57,26.57,26.53,26.53,1637,0
+AFGC.US,D,20210330,000000,26.56,26.56,26.56,26.56,2818,0
+AFGC.US,D,20210331,000000,26.57,26.75,26.515,26.75,7552,0
+AFGC.US,D,20210401,000000,26.72,26.88,26.72,26.81,10929,0
+AFGC.US,D,20210405,000000,26.85,27,26.81,27,4788,0
+AFGC.US,D,20210406,000000,26.945,27.411,26.945,27.41,46075,0
+AFGC.US,D,20210407,000000,27.38,27.48,27.32,27.37,10145,0
+AFGC.US,D,20210408,000000,27.42,27.45,27.31,27.37,9588,0
+AFGC.US,D,20210409,000000,27.39,27.45,27.315,27.315,6903,0
+AFGC.US,D,20210412,000000,27.3015,27.3015,27.1935,27.26,2646,0
+AFGC.US,D,20210413,000000,27.38,27.38,27.2,27.32,9155,0
+AFGC.US,D,20210414,000000,27.32,27.43,27.2736,27.43,2500,0
+AFGC.US,D,20210415,000000,27.41,27.443,27.29,27.3,9956,0
+AFGC.US,D,20210416,000000,27.42,27.52,27.3,27.52,7595,0
+AFGC.US,D,20210419,000000,27.351,27.4595,27.06,27.2,14703,0
+AFGC.US,D,20210420,000000,27.27,27.3145,27.27,27.3145,1174,0
+AFGC.US,D,20210421,000000,27.31,27.39,27.21,27.25,5156,0
+AFGC.US,D,20210422,000000,27.31,27.45,27.21,27.45,5644,0
+AFGC.US,D,20210423,000000,27.45,27.53,27.28,27.47,9768,0
+AFGC.US,D,20210426,000000,27.26,27.4483,27.09,27.4483,23061,0
+AFGC.US,D,20210427,000000,27.44,27.45,27.2031,27.41,5395,0
+AFGC.US,D,20210428,000000,27.45,27.45,27.1905,27.27,5349,0
+AFGC.US,D,20210429,000000,27.28,27.34,27.27,27.3166,2856,0
+AFGC.US,D,20210430,000000,27.29,27.29,26.89,26.89,24926,0
+AFGC.US,D,20210503,000000,26.97,27.16,26.95,27.16,4883,0
+AFGC.US,D,20210504,000000,27.18,27.18,27.07,27.0916,15617,0
+AFGC.US,D,20210505,000000,27.15,27.17,26.92,27.05,132488,0
+AFGC.US,D,20210506,000000,27.1171,27.17,26.94,26.94,64680,0
+AFGC.US,D,20210507,000000,27.1,27.13,26.97,27.08,15300,0
+AFGC.US,D,20210510,000000,27.03,27.13,27.03,27.0758,9362,0
+AFGC.US,D,20210511,000000,26.98,27.025,26.76,26.76,5346,0
+AFGC.US,D,20210512,000000,26.6001,26.72,26.52,26.52,6305,0
+AFGC.US,D,20210513,000000,26.5658,26.93,26.54,26.78,12368,0
+AFGC.US,D,20210514,000000,26.77,26.87,26.77,26.79,4891,0
+AFGC.US,D,20210517,000000,26.8468,26.8468,26.69,26.76,3253,0
+AFGC.US,D,20210518,000000,26.76,26.9377,26.76,26.87,2094,0
+AFGC.US,D,20210519,000000,26.7611,26.9,26.7611,26.77,7405,0
+AFGC.US,D,20210520,000000,26.81,26.91,26.72,26.91,2891,0
+AFGC.US,D,20210521,000000,26.87,26.98,26.8555,26.97,6196,0
+AFGC.US,D,20210524,000000,26.99,26.99,26.87,26.961,4460,0
+AFGC.US,D,20210525,000000,27,27.07,26.88,27.005,6315,0
+AFGC.US,D,20210526,000000,26.955,26.98,26.85,26.87,7321,0
+AFGC.US,D,20210527,000000,26.9499,27.05,26.8934,27,26470,0
+AFGC.US,D,20210528,000000,26.88,26.96,26.63,26.96,58373,0
+AFGC.US,D,20210601,000000,26.97,27,26.87,26.91,39271,0
+AFGC.US,D,20210602,000000,26.95,27.0842,26.95,27.08,4563,0
+AFGC.US,D,20210603,000000,27,27.075,26.9761,27.0384,3766,0
+AFGC.US,D,20210604,000000,27.0117,27.23,26.9228,27.23,3480,0
+AFGC.US,D,20210607,000000,27.26,27.26,26.9903,27.09,9045,0
+AFGC.US,D,20210608,000000,27.19,27.19,27,27.02,1940,0
+AFGC.US,D,20210609,000000,27.13,27.2007,26.94,26.95,29232,0
+AFGC.US,D,20210610,000000,27,27.07,26.93,26.93,31853,0
+AFGC.US,D,20210611,000000,27.072,27.08,26.9908,27.08,1933,0
+AFGC.US,D,20210614,000000,27.15,27.19,27.025,27.19,2478,0
+AFGC.US,D,20210615,000000,27.1,27.1267,27.1,27.125,2123,0
+AFGC.US,D,20210616,000000,27.1,27.1934,27.0552,27.15,8513,0
+AFGC.US,D,20210617,000000,27.12,27.2022,27.05,27.15,5542,0
+AFGC.US,D,20210618,000000,27.11,27.34,27.11,27.34,12869,0
+AFGC.US,D,20210621,000000,27.1321,27.33,27.1321,27.24,4675,0
+AFGC.US,D,20210622,000000,27.29,27.39,27.265,27.39,7709,0
+AFGC.US,D,20210623,000000,27.352,27.39,27.281,27.39,4237,0
+AFGC.US,D,20210624,000000,27.39,27.39,27.24,27.32,3347,0
+AFGC.US,D,20210625,000000,27.36,27.36,27.1,27.26,3260,0
+AFGC.US,D,20210628,000000,27.31,27.33,27.12,27.24,8230,0
+AFGC.US,D,20210629,000000,27.26,27.3014,27.02,27.2,19643,0
+AFGC.US,D,20210630,000000,27.17,27.2973,27.04,27.06,77348,0
+AFGC.US,D,20210701,000000,27.12,27.2838,27.12,27.2,28436,0
+AFGC.US,D,20210702,000000,27.24,27.36,27.2,27.2,5836,0
+AFGC.US,D,20210706,000000,27.2,27.38,27.19,27.38,10388,0
+AFGC.US,D,20210707,000000,27.39,27.49,27.39,27.48,13638,0
+AFGC.US,D,20210708,000000,27.4105,27.4645,27.3613,27.4374,2953,0
+AFGC.US,D,20210709,000000,27.45,27.521,27.45,27.47,3878,0
+AFGC.US,D,20210712,000000,27.33,27.4078,27.12,27.365,7187,0
+AFGC.US,D,20210713,000000,27.35,27.4099,27.15,27.3052,5594,0
+AFGC.US,D,20210714,000000,27.29,27.3039,27.07,27.24,16194,0
+AFGC.US,D,20210715,000000,27.34,27.34,27.09,27.29,3291,0
+AFGC.US,D,20210716,000000,27.19,27.27,27.105,27.105,5495,0
+AFGC.US,D,20210719,000000,27.11,27.11,27,27.03,4993,0
+AFGC.US,D,20210720,000000,27.02,27.23,27.02,27.15,3368,0
+AFGC.US,D,20210721,000000,27.18,27.19,27,27.17,9999,0
+AFGC.US,D,20210722,000000,27.17,27.17,27.02,27.085,2967,0
+AFGC.US,D,20210723,000000,27.13,27.13,27.02,27.08,6370,0
+AFGC.US,D,20210726,000000,27.0013,27.0913,27,27,3387,0
+AFGC.US,D,20210727,000000,27,27.02,26.89,27.02,37854,0
+AFGC.US,D,20210728,000000,26.98,27.085,26.97,27.07,6039,0
+AFGC.US,D,20210729,000000,27.09,27.24,27.04,27.24,18063,0
+AFGC.US,D,20210730,000000,27.25,27.37,27.2,27.37,5688,0
+AFGC.US,D,20210802,000000,27.44,27.5,27.43,27.49,4359,0
+AFGC.US,D,20210803,000000,27.51,27.51,27.375,27.51,6500,0
+AFGC.US,D,20210804,000000,27.52,27.59,27.48,27.5672,6706,0
+AFGC.US,D,20210805,000000,27.63,27.66,27.562,27.66,8484,0
+AFGC.US,D,20210806,000000,27.61,27.89,27.3426,27.81,7900,0
+AFGC.US,D,20210809,000000,27.67,27.7749,27.53,27.53,5421,0
+AFGC.US,D,20210810,000000,27.4308,27.45,27.43,27.45,2640,0
+AFGC.US,D,20210811,000000,27.5,27.542,27.14,27.44,3345,0
+AFGC.US,D,20210812,000000,27.24,27.6,27.24,27.6,4865,0
+AFGC.US,D,20210813,000000,27.55,27.6041,27.45,27.53,7128,0
+AFGC.US,D,20210816,000000,27.5304,27.58,27.45,27.55,2928,0
+AFGC.US,D,20210817,000000,27.48,27.58,27.34,27.37,4898,0
+AFGC.US,D,20210818,000000,27.45,27.45,27.2742,27.32,3289,0
+AFGC.US,D,20210819,000000,27.38,27.44,27.2816,27.43,4387,0
+AFGC.US,D,20210820,000000,27.29,27.52,27.29,27.441,4468,0
+AFGC.US,D,20210823,000000,27.57,27.57,27.4611,27.56,2600,0
+AFGC.US,D,20210824,000000,27.57,27.57,27.39,27.54,5288,0
+AFGC.US,D,20210825,000000,27.5,27.5128,27.41,27.45,3386,0
+AFGC.US,D,20210826,000000,27.48,27.4999,27.37,27.4999,1909,0
+AFGC.US,D,20210827,000000,27.2444,27.47,27.2444,27.47,6642,0
+AFGC.US,D,20210830,000000,27.45,27.503,27.44,27.45,9401,0
+AFGC.US,D,20210831,000000,27.28,27.28,26.87,26.9,26284,0
+AFGC.US,D,20210901,000000,27.03,27.15,27.03,27.15,8934,0
+AFGC.US,D,20210902,000000,27.0807,27.24,27.05,27.22,6087,0
+AFGC.US,D,20210903,000000,27.26,27.26,27.09,27.2,2501,0
+AFGC.US,D,20210907,000000,27.26,27.26,27.13,27.2197,1843,0
+AFGC.US,D,20210908,000000,27.23,27.23,27.0113,27.07,6832,0
+AFGC.US,D,20210909,000000,27.1,27.26,27.06,27.26,3694,0
+AFGC.US,D,20210910,000000,27.14,27.27,27.13,27.22,3877,0
+AFGC.US,D,20210913,000000,27.16,27.34,27.16,27.24,6919,0
+AFGC.US,D,20210914,000000,27.19,27.25,27.13,27.13,2162,0
+AFGC.US,D,20210915,000000,27.1,27.1954,26.9979,27.08,2692,0
+AFGC.US,D,20210916,000000,27.22,27.305,27.1,27.21,9725,0
+AFGC.US,D,20210917,000000,27.21,27.21,27.03,27.03,8536,0
+AFGC.US,D,20210920,000000,27.03,27.18,26.78,26.84,14848,0
+AFGC.US,D,20210921,000000,26.9,27.07,26.8937,27.07,2934,0
+AFGC.US,D,20210922,000000,27.06,27.24,26.78,27.19,32040,0
+AFGC.US,D,20210923,000000,27.071,27.23,26.96,27.14,2090,0
+AFGC.US,D,20210924,000000,27.13,27.22,27.059,27.14,6064,0
+AFGC.US,D,20210927,000000,27.14,27.14,26.86,27.01,7830,0
+AFGC.US,D,20210928,000000,26.98,26.98,26.51,26.694,11332,0
+AFGC.US,D,20210929,000000,26.9,27.0171,26.72,26.84,9491,0
+AFGC.US,D,20210930,000000,26.95,27.04,26.73,27.04,7828,0
+AFGC.US,D,20211001,000000,26.98,26.98,26.96,26.97,2182,0
+AFGC.US,D,20211004,000000,26.65,26.761,26.65,26.67,5469,0
+AFGC.US,D,20211005,000000,26.59,26.68,26.58,26.58,3631,0
+AFGC.US,D,20211006,000000,26.52,26.55,26.35,26.51,7149,0
+AFGC.US,D,20211007,000000,26.52,26.607,26.49,26.49,3807,0
+AFGC.US,D,20211008,000000,26.49,26.57,26.36,26.57,9044,0
+AFGC.US,D,20211011,000000,26.58,26.58,26.42,26.54,1352,0
+AFGC.US,D,20211012,000000,26.58,26.7099,26.5716,26.7099,12035,0
+AFGC.US,D,20211013,000000,26.66,26.89,26.66,26.89,11560,0
+AFGC.US,D,20211014,000000,26.94,27.0948,26.94,27.07,5328,0
+AFGC.US,D,20211015,000000,27.1,27.18,26.88,26.8855,3801,0
+AFGC.US,D,20211018,000000,26.92,26.92,26.61,26.64,11351,0
+AFGC.US,D,20211019,000000,26.66,26.7,26.5005,26.52,6978,0
+AFGC.US,D,20211020,000000,26.48,26.75,26.48,26.7263,8515,0
+AFGC.US,D,20211021,000000,26.74,26.76,26.72,26.76,3508,0
+AFGC.US,D,20211022,000000,26.7025,26.79,26.6691,26.73,8431,0
+AFGC.US,D,20211025,000000,26.54,26.89,26.54,26.84,12415,0
+AFGC.US,D,20211026,000000,26.8,26.95,26.7965,26.86,3236,0
+AFGC.US,D,20211027,000000,26.79,27.06,26.78,27.05,12751,0
+AFGC.US,D,20211028,000000,27.08,27.08,26.85,26.87,4822,0
+AFGC.US,D,20211029,000000,26.97,27.15,26.8892,27.15,5776,0
+AFGC.US,D,20211101,000000,27.19,27.29,27.0595,27.29,6802,0
+AFGC.US,D,20211102,000000,27.29,27.3,27.2,27.2642,5637,0
+AFGC.US,D,20211103,000000,27.34,27.41,27.2503,27.41,4436,0
+AFGC.US,D,20211104,000000,27.44,27.5878,27.4349,27.53,8274,0
+AFGC.US,D,20211105,000000,27.53,27.62,27.493,27.5,7080,0
+AFGC.US,D,20211108,000000,27.65,27.6767,27.51,27.66,2459,0
+AFGC.US,D,20211109,000000,27.67,27.67,27.49,27.58,2722,0
+AFGC.US,D,20211110,000000,27.62,27.62,26.99,27.08,10820,0
+AFGC.US,D,20211111,000000,27.18,27.18,26.93,26.93,6482,0
+AFGC.US,D,20211112,000000,27.15,27.1588,27.0415,27.07,4649,0
+AFGC.US,D,20211115,000000,27.09,27.15,26.935,26.935,4016,0
+AFGC.US,D,20211116,000000,26.84,26.9665,26.77,26.77,7376,0
+AFGC.US,D,20211117,000000,26.75,26.8,26.71,26.71,5465,0
+AFGC.US,D,20211118,000000,26.79,26.85,26.74,26.75,9642,0
+AFGC.US,D,20211119,000000,26.76,26.865,26.76,26.79,13318,0
+AFGC.US,D,20211122,000000,26.92,26.99,26.81,26.965,26174,0
+AFGC.US,D,20211123,000000,27.02,27.02,26.85,26.94,20807,0
+AFGC.US,D,20211124,000000,27.14,27.3787,26.8735,27.15,9644,0
+AFGC.US,D,20211126,000000,26.95,27.1,26.9,27.0105,7142,0
+AFGC.US,D,20211129,000000,27.28,27.29,26.96,27.02,32738,0
+AFGC.US,D,20211130,000000,26.8,26.8,26.28,26.28,32630,0
+AFGC.US,D,20211201,000000,26.53,26.53,26.36,26.373,10724,0
+AFGC.US,D,20211202,000000,26.26,26.44,26.26,26.39,11840,0
+AFGC.US,D,20211203,000000,26.39,26.4632,26.33,26.41,7879,0
+AFGC.US,D,20211206,000000,26.4,26.5,26.3836,26.3836,11800,0
+AFGC.US,D,20211207,000000,26.46,26.6899,26.46,26.57,12380,0
+AFGC.US,D,20211208,000000,26.49,26.655,26.39,26.53,9116,0
+AFGC.US,D,20211209,000000,26.42,26.75,26.4199,26.74,28748,0
+AFGC.US,D,20211210,000000,26.79,26.79,26.5563,26.5563,7976,0
+AFGC.US,D,20211213,000000,26.64,26.67,26.515,26.66,11207,0
+AFGC.US,D,20211214,000000,26.66,26.66,26.5585,26.57,7189,0
+AFGC.US,D,20211215,000000,26.63,26.63,26.41,26.42,39971,0
+AFGC.US,D,20211216,000000,26.45,26.82,26.45,26.7184,15206,0
+AFGC.US,D,20211217,000000,26.61,26.78,26.6,26.68,7896,0
+AFGC.US,D,20211220,000000,26.67,26.68,26.53,26.57,6643,0
+AFGC.US,D,20211221,000000,26.54,26.81,26.54,26.81,6699,0
+AFGC.US,D,20211222,000000,26.81,26.89,26.735,26.8464,9407,0
+AFGC.US,D,20211223,000000,26.89,26.89,26.7782,26.785,5938,0
+AFGC.US,D,20211227,000000,26.76,26.825,26.7,26.78,6823,0
+AFGC.US,D,20211228,000000,26.7993,26.88,26.7596,26.81,5239,0
+AFGC.US,D,20211229,000000,26.72,26.92,26.72,26.8002,2228,0
+AFGC.US,D,20211230,000000,26.8901,27.04,26.8901,27.04,2921,0
+AFGC.US,D,20211231,000000,27.04,27.33,27.0263,27.33,13425,0
+AFGC.US,D,20220103,000000,27.2343,27.3277,26.95,27.1113,7008,0
+AFGC.US,D,20220104,000000,27.13,27.13,26.749,26.825,3186,0
+AFGC.US,D,20220105,000000,26.83,28.03,26.43,26.43,7920,0
+AFGC.US,D,20220106,000000,26.25,26.43,26.11,26.28,45831,0
+AFGC.US,D,20220107,000000,26.18,26.4384,26.16,26.2168,15779,0
+AFGC.US,D,20220110,000000,26.1,26.39,26.1,26.39,24868,0
+AFGC.US,D,20220111,000000,26.33,26.68,26.33,26.63,16249,0
+AFGC.US,D,20220112,000000,26.68,26.7,26.525,26.5992,8987,0
+AFGC.US,D,20220113,000000,26.4822,26.76,26.46,26.76,5270,0
+AFGC.US,D,20220114,000000,26.58,26.74,26.4,26.6335,3251,0
+AFGC.US,D,20220118,000000,26.46,26.61,26.24,26.4,9441,0
+AFGC.US,D,20220119,000000,26.52,26.52,26.25,26.36,7954,0
+AFGC.US,D,20220120,000000,26.39,26.3907,26.28,26.3,12272,0
+AFGC.US,D,20220121,000000,26.26,26.3,26.2161,26.2161,4529,0
+AFGC.US,D,20220124,000000,26.2,26.38,25.9097,26.38,25289,0
+AFGC.US,D,20220125,000000,26.19,26.42,26.19,26.26,15070,0
+AFGC.US,D,20220126,000000,26.29,26.3516,25.9153,25.97,6005,0
+AFGC.US,D,20220127,000000,26.15,26.27,25.39,25.47,15847,0
+AFGC.US,D,20220128,000000,25.5,26.52,25.5,26,46527,0
+AFGC.US,D,20220131,000000,26.15,26.15,25.61,25.98,8481,0
+AFGC.US,D,20220201,000000,26,26.2,25.7247,25.98,10763,0
+AFGC.US,D,20220202,000000,26.18,26.29,25.96,26.08,18946,0
+AFGC.US,D,20220203,000000,26.04,26.04,25.56,25.63,15595,0
+AFGC.US,D,20220204,000000,25.55,25.6499,25.189,25.19,27941,0
+AFGC.US,D,20220207,000000,25.28,25.355,25.03,25.06,12501,0
+AFGC.US,D,20220208,000000,25.02,25.085,24.85,24.89,21788,0
+AFGC.US,D,20220209,000000,25.09,25.09,24.89,24.99,39599,0
+AFGC.US,D,20220210,000000,24.85,24.99,24.6001,24.97,52335,0
+AFGC.US,D,20220211,000000,24.9,25.12,24.73,24.88,39905,0
+AFGC.US,D,20220214,000000,24.88,24.88,24.5,24.55,54260,0
+AFGC.US,D,20220215,000000,24.89,24.99,24.67,24.769,5907,0
+AFGC.US,D,20220216,000000,24.77,24.9199,24.7,24.88,14158,0
+AFGC.US,D,20220217,000000,24.99,25.32,24.83,25.09,9162,0
+AFGC.US,D,20220218,000000,24.88,25.32,24.88,25.2,10133,0
+AFGC.US,D,20220222,000000,25.08,25.17,24.75,24.9285,11718,0
+AFGC.US,D,20220223,000000,24.92,25.31,24.875,25.18,14088,0
+AFGC.US,D,20220224,000000,25,25.171,24.89,25.04,22689,0
+AFGC.US,D,20220225,000000,25.15,25.44,24.7201,25.16,12437,0
+AFGC.US,D,20220228,000000,25,25.3663,24.95,24.96,11402,0
+AFGC.US,D,20220301,000000,25.1,25.7,25.05,25.19,14843,0
+AFGC.US,D,20220302,000000,25.27,25.9335,25.15,25.5,36061,0
+AFGC.US,D,20220303,000000,25.5,25.79,25.32,25.65,36313,0
+AFGC.US,D,20220304,000000,25.54,25.8396,25.38,25.6,25692,0
+AFGC.US,D,20220307,000000,25.47,25.68,25.47,25.59,11757,0
+AFGC.US,D,20220308,000000,25.61,25.8,25.26,25.53,8329,0
+AFGC.US,D,20220309,000000,25.84,26.8,25.55,26.8,12162,0
+AFGC.US,D,20220310,000000,26.01,26.0341,25.3647,26.01,6935,0
+AFGC.US,D,20220311,000000,25.94,25.9707,25.38,25.38,6392,0
+AFGC.US,D,20220314,000000,25.43,25.67,25.01,25.04,8721,0
+AFGC.US,D,20220315,000000,25.505,25.505,25.05,25.31,10355,0
+AFGC.US,D,20220316,000000,25.49,25.49,25.145,25.43,3459,0
+AFGC.US,D,20220317,000000,25.39,26.155,25.33,25.55,8511,0
+AFGC.US,D,20220318,000000,25.71,26.1,25.49,25.49,14374,0
+AFGC.US,D,20220321,000000,25.51,25.65,25.0974,25.32,6175,0
+AFGC.US,D,20220322,000000,25.38,25.455,25.225,25.39,7478,0
+AFGC.US,D,20220323,000000,25.52,25.52,25.04,25.1633,10402,0
+AFGC.US,D,20220324,000000,25.19,25.975,25.08,25.35,5720,0
+AFGC.US,D,20220325,000000,25.2,25.934,24.22,24.31,22188,0
+AFGC.US,D,20220328,000000,24.4,24.5,24.11,24.25,37291,0
+AFGC.US,D,20220329,000000,24.39,24.5,24.25,24.28,70077,0
+AFGC.US,D,20220330,000000,24.26,24.4,24.13,24.19,39255,0
+AFGC.US,D,20220331,000000,24.28,24.56,24.13,24.54,166843,0
+AFGC.US,D,20220401,000000,24.43,24.51,24.26,24.49,6962,0
+AFGC.US,D,20220404,000000,24.4095,24.42,24.334,24.42,5669,0
+AFGC.US,D,20220405,000000,24.32,24.32,23.89,23.89,10294,0
+AFGC.US,D,20220406,000000,23.82,24.1,23.65,23.75,20995,0
+AFGC.US,D,20220407,000000,23.85,24.05,23.67,23.9158,6120,0
+AFGC.US,D,20220408,000000,23.7,24.01,23.55,23.55,18391,0
+AFGC.US,D,20220411,000000,23.55,23.615,23.13,23.13,5939,0
+AFGC.US,D,20220412,000000,23.2156,23.4905,22.9,22.9,12368,0
+AFGC.US,D,20220413,000000,22.95,23.2578,22.9,23.1154,6445,0
+AFGC.US,D,20220414,000000,22.98,22.98,22.5,22.808,20133,0
+AFGC.US,D,20220418,000000,22.71,22.8233,22.35,22.41,6617,0
+AFGC.US,D,20220419,000000,22.35,22.7938,22.05,22.24,11699,0
+AFGC.US,D,20220420,000000,22.18,22.53,22.18,22.21,14846,0
+AFGC.US,D,20220421,000000,22.35,22.5,21.96,22.107,11024,0
+AFGC.US,D,20220422,000000,22.19,22.37,21.6024,22.1043,7015,0
+AFGC.US,D,20220425,000000,22.103,22.1099,21.88,21.99,3760,0
+AFGC.US,D,20220426,000000,21.95,22.2,21.6,21.6,7975,0
+AFGC.US,D,20220427,000000,21.75,21.8,21.15,21.42,21456,0
+AFGC.US,D,20220428,000000,21.45,21.8546,21.32,21.6,6833,0
+AFGC.US,D,20220429,000000,21.735,22.14,21.3858,22.13,28177,0
+AFGC.US,D,20220502,000000,21.9,21.92,21.2171,21.6295,8732,0
+AFGC.US,D,20220503,000000,22.01,22.02,21.2306,21.82,16433,0
+AFGC.US,D,20220504,000000,22,22.31,21.4553,22.07,19994,0
+AFGC.US,D,20220505,000000,21.58,22.4299,21.58,21.75,10427,0
+AFGC.US,D,20220506,000000,21.3756,21.9399,21.21,21.49,7253,0
+AFGC.US,D,20220509,000000,21.2966,21.465,21.18,21.1929,11393,0
+AFGC.US,D,20220510,000000,21.45,21.8498,21.248,21.33,13241,0
+AFGC.US,D,20220511,000000,21.2601,21.89,21.2601,21.5563,33563,0
+AFGC.US,D,20220512,000000,21.42,21.79,21.42,21.67,10434,0
+AFGC.US,D,20220513,000000,21.69,21.81,21.51,21.6792,8306,0
+AFGC.US,D,20220516,000000,21.7,21.88,21.4833,21.6266,16617,0
+AFGC.US,D,20220517,000000,21.84,22.13,21.51,21.55,6224,0
+AFGC.US,D,20220518,000000,21.46,21.7712,21.46,21.688,4761,0
+AFGC.US,D,20220519,000000,21.8317,21.995,21.51,21.995,2598,0
+AFGC.US,D,20220520,000000,22.06,22.17,21.7,21.89,10515,0
+AFGC.US,D,20220523,000000,22.17,22.17,21.91,22.04,4190,0
+AFGC.US,D,20220524,000000,22.03,22.28,21.9818,22.02,2735,0
+AFGC.US,D,20220525,000000,22.05,22.6356,22.05,22.33,4761,0
+AFGC.US,D,20220526,000000,22.47,23.19,22.1964,22.8,6197,0
+AFGC.US,D,20220527,000000,22.9,23.5362,22.9,23.46,8967,0
+AFGC.US,D,20220531,000000,23.2,23.42,22.321,23.42,40748,0
+AFGC.US,D,20220601,000000,23.19,23.4343,23.19,23.35,8776,0
+AFGC.US,D,20220602,000000,23.26,23.5,22.8099,23.11,6970,0
+AFGC.US,D,20220603,000000,23.01,23.35,22.8402,23.34,6652,0
+AFGC.US,D,20220606,000000,23.2,23.4577,22.8437,22.8437,4539,0
+AFGC.US,D,20220607,000000,22.88,23.15,22.845,23.15,4351,0
+AFGC.US,D,20220608,000000,23.25,23.49,22.8509,23.34,8560,0
+AFGC.US,D,20220609,000000,23.22,23.3801,22.7304,22.97,8552,0
+AFGC.US,D,20220610,000000,22.72,23.43,22.2826,22.98,29561,0
+AFGC.US,D,20220613,000000,22.6,22.88,22.05,22.434,11381,0
+AFGC.US,D,20220614,000000,22.51,22.805,22.35,22.49,10711,0
+AFGC.US,D,20220615,000000,22.54,22.6399,21.84,21.931,3968,0
+AFGC.US,D,20220616,000000,21.95,22.05,21.5106,21.8101,8892,0
+AFGC.US,D,20220617,000000,21.93,22.55,21.9,22.22,4829,0
+AFGC.US,D,20220621,000000,22.31,22.4,22.222,22.24,8450,0
+AFGC.US,D,20220622,000000,22.72,22.72,21.8901,22.32,4247,0
+AFGC.US,D,20220623,000000,22.28,22.8799,22.25,22.5057,4842,0
+AFGC.US,D,20220624,000000,22.51,23.51,22.24,22.24,4256,0
+AFGC.US,D,20220627,000000,22.62,22.97,22.27,22.275,4962,0
+AFGC.US,D,20220628,000000,22.9826,22.9826,22.33,22.4046,1805,0
+AFGC.US,D,20220629,000000,22.6499,22.6499,22.61,22.61,1000,0
+AFGC.US,D,20220630,000000,22.81,22.98,22.07,22.07,22361,0
+AFGC.US,D,20220701,000000,22.22,22.3182,22.024,22.23,5055,0
+AFGC.US,D,20220705,000000,22.1502,22.255,22.03,22.07,5178,0
+AFGC.US,D,20220706,000000,22.14,22.2118,21.81,21.81,5258,0
+AFGC.US,D,20220707,000000,21.98,22.06,21.81,21.93,9854,0
+AFGC.US,D,20220708,000000,21.9,22.23,21.9,22.1357,2193,0
+AFGC.US,D,20220711,000000,22.0938,22.3873,21.78,22.3,7145,0
+AFGC.US,D,20220712,000000,22.43,22.43,22.4,22.4,1086,0
+AFGC.US,D,20220713,000000,22.4,22.6256,21.935,22.6256,1548,0
+AFGC.US,D,20220714,000000,22.5,22.5,22.32,22.32,4255,0
+AFGC.US,D,20220715,000000,22.36,22.7,22.35,22.697,7338,0
+AFGC.US,D,20220718,000000,22.465,22.7,22.26,22.565,2725,0
+AFGC.US,D,20220719,000000,22.415,22.6263,22.13,22.6263,3875,0
+AFGC.US,D,20220720,000000,22.6321,22.6321,22.31,22.45,4197,0
+AFGC.US,D,20220721,000000,22.43,22.69,22.43,22.613,3715,0
+AFGC.US,D,20220722,000000,22.68,22.68,22.5,22.6525,8627,0
+AFGC.US,D,20220725,000000,22.55,23.6997,22.55,23.12,5904,0
+AFGC.US,D,20220726,000000,23.12,23.505,23.1168,23.4,1287,0
+AFGC.US,D,20220727,000000,23.21,23.2399,23,23.12,6960,0
+AFGC.US,D,20220728,000000,23.12,23.73,22.95,23.54,5487,0
+AFGC.US,D,20220729,000000,23.5068,25.005,23.235,24.85,21686,0
+AFGC.US,D,20220801,000000,24.65,24.98,23.5319,24.65,11965,0
+AFGC.US,D,20220802,000000,23.94,25.4,23.5501,25,25074,0
+AFGC.US,D,20220803,000000,24.0313,25.57,24.0313,25.57,21108,0
+AFGC.US,D,20220804,000000,25.49,26.22,25.24,26.22,19537,0
+AFGC.US,D,20220805,000000,25.92,26.05,25.1047,25.66,43739,0
+AFGC.US,D,20220808,000000,26.07,26.09,25.7,25.71,6159,0
+AFGC.US,D,20220809,000000,25.59,25.59,25.04,25.28,2687,0
+AFGC.US,D,20220810,000000,25.53,25.67,25.01,25.01,7747,0
+AFGC.US,D,20220811,000000,25.07,26.1999,25.05,25.2,20306,0
+AFGC.US,D,20220812,000000,25.9408,25.9408,25.1522,25.45,3294,0
+AFGC.US,D,20220815,000000,26,26,24.6901,25.33,4759,0
+AFGC.US,D,20220816,000000,26,26,25.32,25.6,2779,0
+AFGC.US,D,20220817,000000,25.8498,25.8975,24.6183,24.89,7461,0
+AFGC.US,D,20220818,000000,24.6332,25.551,24.5845,25.23,7703,0
+AFGC.US,D,20220819,000000,25.19,25.565,24.49,25.1,3683,0
+AFGC.US,D,20220822,000000,24.98,24.98,24.33,24.33,3989,0
+AFGC.US,D,20220823,000000,24.16,24.16,22.75,23.22,23694,0
+AFGC.US,D,20220824,000000,23.17,23.5,22.81,23.03,11464,0
+AFGC.US,D,20220825,000000,23.15,23.3228,23.06,23.15,8444,0
+AFGC.US,D,20220826,000000,23.2,23.45,22.9143,22.9143,11018,0
+AFGC.US,D,20220829,000000,22.81,23.166,22.7,22.71,5254,0
+AFGC.US,D,20220830,000000,22.84,22.84,22.56,22.61,6796,0
+AFGC.US,D,20220831,000000,22.46,22.46,21.81,21.94,11301,0
+AFGC.US,D,20220901,000000,21.8,21.8,21.4,21.59,9633,0
+AFGC.US,D,20220902,000000,21.8,21.8,21.42,21.42,7031,0
+AFGC.US,D,20220906,000000,21.8,21.8,21.06,21.06,18589,0
+AFGC.US,D,20220907,000000,21.253,21.34,21.11,21.15,3797,0
+AFGC.US,D,20220908,000000,21.01,21.4685,20.9,20.91,11402,0
+AFGC.US,D,20220909,000000,21.02,21.5907,21,21.18,7520,0
+AFGC.US,D,20220912,000000,21.5084,21.6,21.28,21.28,2290,0
+AFGC.US,D,20220913,000000,20.94,21.22,20.94,21.22,8259,0
+AFGC.US,D,20220914,000000,21.15,21.23,21.15,21.23,6745,0
+AFGC.US,D,20220915,000000,21.2999,21.3,21.01,21.1,6788,0
+AFGC.US,D,20220916,000000,21.1,21.41,20.9,21.1,11747,0
+AFGC.US,D,20220919,000000,21.03,21.43,20.9708,21.16,8009,0
+AFGC.US,D,20220920,000000,21.07,21.07,20.7909,20.99,4511,0
+AFGC.US,D,20220921,000000,21.06,21.34,20.79,21.34,4438,0
+AFGC.US,D,20220922,000000,21.29,21.29,20.882,20.97,7028,0
+AFGC.US,D,20220923,000000,21.02,21.09,20.6,20.6,7601,0
+AFGC.US,D,20220926,000000,20.61,20.815,20.37,20.7,7262,0
+AFGC.US,D,20220927,000000,20.76,20.98,20.582,20.98,7992,0
+AFGC.US,D,20220928,000000,20.87,21.25,20.8,21.17,8745,0
+AFGC.US,D,20220929,000000,21.16,21.2,20.84,21.18,8759,0
+AFGC.US,D,20220930,000000,21.22,21.22,20.8501,21.02,10544,0
+AFGC.US,D,20221003,000000,21.25,21.4999,21.12,21.15,6734,0
+AFGC.US,D,20221004,000000,21.18,21.25,21.1,21.12,4295,0
+AFGC.US,D,20221005,000000,21.01,21.01,20.9,20.9,5565,0
+AFGC.US,D,20221006,000000,21.08,21.09,20.71,20.71,4583,0
+AFGC.US,D,20221007,000000,20.66,20.71,20.44,20.48,4607,0
+AFGC.US,D,20221010,000000,20.48,20.9216,20.15,20.19,4973,0
+AFGC.US,D,20221011,000000,20.29,20.29,19.92,19.99,10827,0
+AFGC.US,D,20221012,000000,19.94,20.2651,19.7983,20.09,10660,0
+AFGC.US,D,20221013,000000,20.04,20.14,19.3,19.67,37932,0
+AFGC.US,D,20221014,000000,19.76,19.92,19.46,19.55,12325,0
+AFGC.US,D,20221017,000000,19.6,20.2164,19.5,19.58,4694,0
+AFGC.US,D,20221018,000000,19.61,19.65,19.45,19.62,8161,0
+AFGC.US,D,20221019,000000,19.603,19.604,19.21,19.275,5655,0
+AFGC.US,D,20221020,000000,19.38,19.38,18.88,18.88,5046,0
+AFGC.US,D,20221021,000000,18.82,19.0915,18.67,18.78,7486,0
+AFGC.US,D,20221024,000000,18.86,19.125,18.82,18.92,12009,0
+AFGC.US,D,20221025,000000,19.06,19.26,18.91,19.195,7807,0
+AFGC.US,D,20221026,000000,19.12,20.07,18.9789,19.4,16522,0
+AFGC.US,D,20221027,000000,19.42,19.74,19.3,19.4,15517,0
+AFGC.US,D,20221028,000000,19.7186,19.79,19.4,19.59,6797,0
+AFGC.US,D,20221031,000000,19.59,19.86,19.44,19.86,33329,0
+AFGC.US,D,20221101,000000,20.03,20.03,19.37,19.67,7510,0
+AFGC.US,D,20221102,000000,19.73,19.73,19.25,19.39,11433,0
+AFGC.US,D,20221103,000000,19.14,19.357,18.95,18.95,9194,0
+AFGC.US,D,20221104,000000,19,19,18.81,19,13994,0
+AFGC.US,D,20221107,000000,19.1,19.13,18.81,19.05,4943,0
+AFGC.US,D,20221108,000000,19.13,19.33,18.8925,19.1351,2663,0
+AFGC.US,D,20221109,000000,19.1,19.33,18.95,19.21,19348,0
+AFGC.US,D,20221110,000000,19.34,20.19,19.34,20.19,8524,0
+AFGC.US,D,20221111,000000,20.2,20.83,20.1501,20.63,6892,0
+AFGC.US,D,20221114,000000,20.63,20.63,19.95,20,30260,0
+AFGC.US,D,20221115,000000,20.15,20.8,20.07,20.135,8281,0
+AFGC.US,D,20221116,000000,20.36,20.36,20.14,20.2755,32706,0
+AFGC.US,D,20221117,000000,20.22,20.22,19.75,20.05,117380,0
+AFGC.US,D,20221118,000000,20.2,20.27,20.0011,20.23,120248,0
+AFGC.US,D,20221121,000000,20.27,20.4795,19.99,20,62849,0
+AFGC.US,D,20221122,000000,20.125,20.1999,19.95,20.02,26692,0
+AFGC.US,D,20221123,000000,20.09,20.44,20.0652,20.27,21301,0
+AFGC.US,D,20221125,000000,20.32,20.4733,20.32,20.47,2295,0
+AFGC.US,D,20221128,000000,20.5,20.5,20.3442,20.46,12511,0
+AFGC.US,D,20221129,000000,20.48,20.5,20.23,20.49,14503,0
+AFGC.US,D,20221130,000000,20.17,20.83,19.87,20.83,37954,0
+AFGC.US,D,20221201,000000,20.84,21.08,20.62,21.08,19454,0
+AFGC.US,D,20221202,000000,20.92,21.36,20.53,21.35,16813,0
+AFGC.US,D,20221205,000000,21.29,21.36,21.01,21.07,8770,0
+AFGC.US,D,20221206,000000,21.19,21.19,20.59,20.99,6528,0
+AFGC.US,D,20221207,000000,20.99,21.14,20.66,21.075,9922,0
+AFGC.US,D,20221208,000000,21.12,21.73,20.9901,21.6,38296,0
+AFGC.US,D,20221209,000000,21.58,21.62,21.06,21.53,7762,0
+AFGC.US,D,20221212,000000,21.38,21.64,21.18,21.35,6979,0
+AFGC.US,D,20221213,000000,21.83,21.88,21.16,21.63,8548,0
+AFGC.US,D,20221214,000000,21.62,22.03,21.5813,21.85,10352,0
+AFGC.US,D,20221215,000000,21.98,22.0535,21.36,21.36,24175,0
+AFGC.US,D,20221216,000000,21.29,22.15,21.19,22.04,43321,0
+AFGC.US,D,20221219,000000,21.93,22.23,21.37,21.96,10302,0
+AFGC.US,D,20221220,000000,21.99,22.29,21.6403,22.13,12914,0
+AFGC.US,D,20221221,000000,22.05,22.37,21.8,22.1,11906,0
+AFGC.US,D,20221222,000000,21.91,22.26,21.56,21.89,12734,0
+AFGC.US,D,20221223,000000,21.79,22.2188,21.5,21.72,8869,0
+AFGC.US,D,20221227,000000,21.57,21.9556,21.19,21.32,12783,0
+AFGC.US,D,20221228,000000,21.32,21.565,20.83,21.04,7850,0
+AFGC.US,D,20221229,000000,21.03,21.3181,20.9413,20.955,3775,0
+AFGC.US,D,20221230,000000,20.71,20.95,20.52,20.61,10228,0
+AFGC.US,D,20230103,000000,20.62,20.9227,20.27,20.6,24807,0
+AFGC.US,D,20230104,000000,20.59,21.0699,20.4375,20.95,7364,0
+AFGC.US,D,20230105,000000,20.9,21.77,20.74,21.45,8538,0
+AFGC.US,D,20230106,000000,21.61,22.15,21.61,21.93,9312,0
+AFGC.US,D,20230109,000000,22.08,22.14,21.34,21.9,7514,0
+AFGC.US,D,20230110,000000,22.02,22.1,21.47,21.78,4811,0
+AFGC.US,D,20230111,000000,22.09,22.48,21.7,22.3,4365,0
+AFGC.US,D,20230112,000000,22.33,22.4836,21.92,22.268,3658,0
+AFGC.US,D,20230113,000000,22.26,22.6992,22.25,22.47,2048,0
+AFGC.US,D,20230117,000000,22.64,22.88,22.63,22.85,10254,0
+AFGC.US,D,20230118,000000,22.8,23.33,22.8,23.314,12485,0
+AFGC.US,D,20230119,000000,23.24,23.37,23.0071,23.2,5976,0
+AFGC.US,D,20230120,000000,23.2,23.21,22.975,23.16,6400,0
+AFGC.US,D,20230123,000000,23,23.5199,22.85,23.5,12076,0
+AFGC.US,D,20230124,000000,23.46,23.54,22.96,22.96,5771,0
+AFGC.US,D,20230125,000000,23.03,23.373,22.86,22.86,3703,0
+AFGC.US,D,20230126,000000,23.08,23.575,22.87,22.99,8656,0
+AFGC.US,D,20230127,000000,23.5859,23.5859,22.85,22.86,6122,0
+AFGC.US,D,20230130,000000,23.45,23.45,22.93,23.15,8906,0
+AFGC.US,D,20230131,000000,23.04,23.4399,23.04,23.3,12194,0
+AFGC.US,D,20230201,000000,23.47,23.51,23.0301,23.43,4922,0
+AFGC.US,D,20230202,000000,23.4,23.4,23.02,23.02,9056,0
+AFGC.US,D,20230203,000000,22.84,23.45,22.75,22.75,6334,0
+AFGC.US,D,20230206,000000,22.53,23.01,22.53,22.83,4468,0
+AFGC.US,D,20230207,000000,22.95,22.95,22.51,22.8,3022,0
+AFGC.US,D,20230208,000000,22.55,23.15,22.55,23.09,5313,0
+AFGC.US,D,20230209,000000,23.25,23.295,22.82,23.08,4295,0
+AFGC.US,D,20230210,000000,22.5,22.81,22.5,22.53,3745,0
+AFGC.US,D,20230213,000000,22.57,22.655,22.53,22.55,7650,0
+AFGC.US,D,20230214,000000,22.72,22.8442,22.66,22.71,3134,0
+AFGC.US,D,20230215,000000,22.61,22.75,22.54,22.54,2859,0
+AFGC.US,D,20230216,000000,22.5,22.64,22.47,22.47,3460,0
+AFGC.US,D,20230217,000000,22.53,22.53,22.395,22.4,2954,0
+AFGC.US,D,20230221,000000,22.24,22.24,21.87,22.11,7576,0
+AFGC.US,D,20230222,000000,21.82,22.29,21.82,21.91,2021,0
+AFGC.US,D,20230223,000000,22.28,22.28,21.9,22.2,2161,0
+AFGC.US,D,20230224,000000,22.11,22.15,21.7247,22.12,2818,0
+AFGC.US,D,20230227,000000,22.05,22.2,21.67,22.2,3645,0
+AFGC.US,D,20230228,000000,21.97,22.08,21.55,21.55,14767,0
+AFGC.US,D,20230301,000000,21.62,21.98,21.547,21.69,5890,0
+AFGC.US,D,20230302,000000,21.67,21.7563,21.33,21.44,4254,0
+AFGC.US,D,20230303,000000,21.685,21.9467,21.62,21.85,6318,0
+AFGC.US,D,20230306,000000,21.73,22.0296,21.5575,21.99,3696,0
+AFGC.US,D,20230307,000000,22.09,22.1,21.76,21.93,2523,0
+AFGC.US,D,20230308,000000,21.94,21.94,21.9215,21.94,1422,0
+AFGC.US,D,20230309,000000,21.81,21.9562,21.16,21.17,4595,0
+AFGC.US,D,20230310,000000,20.3955,21.52,20.3955,20.56,4508,0
+AFGC.US,D,20230313,000000,20.66,20.66,19.7,20.17,10665,0
+AFGC.US,D,20230314,000000,20.28,21.3,20.205,20.8647,5601,0
+AFGC.US,D,20230315,000000,20.19,20.4,19.91,20.2,7646,0
+AFGC.US,D,20230316,000000,19.98,21.04,19.98,20.48,18307,0
+AFGC.US,D,20230317,000000,20.6,20.6,19.981,20.58,4729,0
+AFGC.US,D,20230320,000000,20.2601,20.2601,20,20,5424,0
+AFGC.US,D,20230321,000000,20.15,21,19.93,20.475,20586,0
+AFGC.US,D,20230322,000000,20.31,20.91,20.31,20.64,4060,0
+AFGC.US,D,20230323,000000,20.69,20.78,19.98,19.98,8503,0
+AFGC.US,D,20230324,000000,20.25,20.25,19.09,19.35,17657,0
+AFGC.US,D,20230327,000000,19.53,19.68,19.09,19.19,18945,0
+AFGC.US,D,20230328,000000,19.4,19.75,18.82,18.96,23955,0
+AFGC.US,D,20230329,000000,19.11,20.07,19,19.1,19236,0
+AFGC.US,D,20230330,000000,19.25,19.705,18.96,19.31,28934,0
+AFGC.US,D,20230331,000000,19.33,19.88,19.14,19.34,201910,0
+AFGC.US,D,20230403,000000,19.47,20.37,19.47,20.36,28298,0
+AFGC.US,D,20230404,000000,20.17,20.66,20.17,20.65,20742,0
+AFGC.US,D,20230405,000000,20.35,20.77,20.35,20.55,11069,0
+AFGC.US,D,20230406,000000,20.54,20.83,20.54,20.75,3567,0
+AFGC.US,D,20230410,000000,20.83,21.15,20.7601,21.15,6788,0
+AFGC.US,D,20230411,000000,21.01,21.27,21.01,21.27,3788,0
+AFGC.US,D,20230412,000000,21.29,21.54,21.29,21.48,7454,0
+AFGC.US,D,20230413,000000,21.48,21.99,21.42,21.85,11247,0
+AFGC.US,D,20230414,000000,21.86,21.878,21.65,21.85,4033,0
+AFGC.US,D,20230417,000000,21.8697,22.1643,21.65,22.15,16282,0
+AFGC.US,D,20230418,000000,22.2,22.39,22.0047,22.39,6521,0
+AFGC.US,D,20230419,000000,22.17,22.3847,21.72,22,19025,0
+AFGC.US,D,20230420,000000,21.9,22.335,21.9,22.125,12774,0
+AFGC.US,D,20230421,000000,22.15,22.5685,22.15,22.39,4328,0
+AFGC.US,D,20230424,000000,22.53,22.69,22,22.53,5421,0
+AFGC.US,D,20230425,000000,22.08,22.63,22.08,22.63,2819,0
+AFGC.US,D,20230426,000000,21.36,22.705,21.36,22.42,7235,0
+AFGC.US,D,20230427,000000,22.395,22.45,22.2,22.45,6762,0
+AFGC.US,D,20230428,000000,22.3,23.25,21.93,22.94,38623,0
+AFGC.US,D,20230501,000000,22.94,23.05,22.389,22.7,18917,0
+AFGC.US,D,20230502,000000,22.55,22.61,21.97,22.29,5524,0
+AFGC.US,D,20230503,000000,22.352,22.4481,21.8,22.4481,10292,0
+AFGC.US,D,20230504,000000,22.23,22.23,20.67,20.75,6276,0
+AFGC.US,D,20230505,000000,21.04,21.894,21.04,21.42,6756,0
+AFGC.US,D,20230508,000000,21.16,21.33,21.11,21.24,9345,0
+AFGC.US,D,20230509,000000,21.24,21.24,20.88,21,3940,0
+AFGC.US,D,20230510,000000,21,21.68,20.85,21.3,8088,0
+AFGC.US,D,20230511,000000,21.05,21.38,21.0133,21.17,21916,0
+AFGC.US,D,20230512,000000,21.25,21.53,21.02,21.33,6604,0
+AFGC.US,D,20230515,000000,21.45,21.45,20.85,21.16,5339,0
+AFGC.US,D,20230516,000000,21.79,21.79,21.08,21.09,10178,0
+AFGC.US,D,20230517,000000,21.3983,21.62,21.1,21.56,4391,0
+AFGC.US,D,20230518,000000,21.44,21.8999,21.1476,21.41,58021,0
+AFGC.US,D,20230519,000000,21.63,21.63,20.67,21.08,5022,0
+AFGC.US,D,20230522,000000,21.2,21.2,20.6015,20.82,10188,0
+AFGC.US,D,20230523,000000,20.84,20.84,20.79,20.84,2585,0
+AFGC.US,D,20230524,000000,20.87,20.87,20.52,20.67,11361,0
+AFGC.US,D,20230525,000000,20.74,20.85,20.53,20.55,4406,0
+AFGC.US,D,20230526,000000,20.27,20.86,20.27,20.77,3594,0
+AFGC.US,D,20230530,000000,20.8,21.06,20.75,21.06,5602,0
+AFGC.US,D,20230531,000000,20.63,21.04,20.18,20.95,33256,0
+AFGC.US,D,20230601,000000,20.7,21.15,20.7,21.02,7856,0
+AFGC.US,D,20230602,000000,21.24,21.47,21.2,21.4,11653,0
+AFGC.US,D,20230605,000000,21.4,21.4,21.1601,21.25,3326,0
+AFGC.US,D,20230606,000000,21.07,21.53,21,21.43,14213,0
+AFGC.US,D,20230607,000000,21.5007,21.5007,21.212,21.35,2894,0
+AFGC.US,D,20230608,000000,20.9401,21.5572,20.9401,21.4,5468,0
+AFGC.US,D,20230609,000000,21.31,21.58,21.1259,21.4,4634,0
+AFGC.US,D,20230612,000000,21.2014,21.37,21.02,21.27,6111,0
+AFGC.US,D,20230613,000000,21.23,21.26,21.14,21.23,4628,0
+AFGC.US,D,20230614,000000,21.09,21.17,21.05,21.14,5556,0
+AFGC.US,D,20230615,000000,21.16,21.23,20.95,21.14,3221,0
+AFGC.US,D,20230616,000000,21,21.24,20.8001,21.22,5692,0
+AFGC.US,D,20230620,000000,21.15,21.15,20.68,20.93,6163,0
+AFGC.US,D,20230621,000000,20.75,21.03,20.75,20.91,11442,0
+AFGC.US,D,20230622,000000,20.75,21.0292,20.75,20.89,2158,0
+AFGC.US,D,20230623,000000,20.89,21.0301,20.89,20.9,3988,0
+AFGC.US,D,20230626,000000,21.02,21.2499,20.9001,21.12,2646,0
+AFGC.US,D,20230627,000000,20.9929,21.1327,20.97,21.05,1318,0
+AFGC.US,D,20230628,000000,20.97,21.25,20.97,21.13,4563,0
+AFGC.US,D,20230629,000000,21.05,21.1989,20.58,21.06,3260,0
+AFGC.US,D,20230630,000000,20.83,21.73,20.83,21.67,22191,0
+AFGC.US,D,20230703,000000,21.37,21.55,21.37,21.55,1312,0
+AFGC.US,D,20230705,000000,21.92,22.01,21.61,21.61,5725,0
+AFGC.US,D,20230706,000000,21.0955,21.294,20.975,20.975,2217,0
+AFGC.US,D,20230707,000000,21.0422,21.075,20.65,20.87,5318,0
+AFGC.US,D,20230710,000000,21.12,21.4,20.8411,21.02,2922,0
+AFGC.US,D,20230711,000000,21.1288,21.1288,20.81,20.98,2826,0
+AFGC.US,D,20230712,000000,20.9368,21.382,20.8401,21.08,3366,0
+AFGC.US,D,20230713,000000,21.185,21.21,21.04,21.21,2949,0
+AFGC.US,D,20230714,000000,21.21,21.21,21,21,4238,0
+AFGC.US,D,20230717,000000,21.16,21.16,21.01,21.01,2620,0
+AFGC.US,D,20230718,000000,21.15,21.2,21,21,4765,0
+AFGC.US,D,20230719,000000,21.155,21.31,21.1,21.28,6085,0
+AFGC.US,D,20230720,000000,21.26,21.4375,21.25,21.25,4000,0
+AFGC.US,D,20230721,000000,21.3034,21.3034,21.15,21.15,4132,0
+AFGC.US,D,20230724,000000,21.26,21.26,20.95,21,5135,0
+AFGC.US,D,20230725,000000,21,21.4443,21,21.44,18946,0
+AFGC.US,D,20230726,000000,21.3683,21.39,21.364,21.39,4008,0
+AFGC.US,D,20230727,000000,21.7,21.7,21.07,21.15,6256,0
+AFGC.US,D,20230728,000000,21.2102,21.2102,20.72,20.94,13035,0
+AFGC.US,D,20230731,000000,21.01,21.09,20.915,20.96,9355,0
+AFGC.US,D,20230801,000000,20.9,21.09,20.65,20.85,10371,0
+AFGC.US,D,20230802,000000,20.66,20.74,20.504,20.62,5285,0
+AFGC.US,D,20230803,000000,20.42,20.52,20.37,20.43,4820,0
+AFGC.US,D,20230804,000000,20.43,20.69,20.37,20.59,5753,0
+AFGC.US,D,20230807,000000,20.59,20.61,20.33,20.51,5697,0
+AFGC.US,D,20230808,000000,20.38,20.52,20.25,20.5,3996,0
+AFGC.US,D,20230809,000000,20.48,20.52,20.31,20.42,2952,0
+AFGC.US,D,20230810,000000,20.5,20.8,20.5,20.66,31116,0
+AFGC.US,D,20230811,000000,20.73,20.73,20.51,20.58,2571,0
+AFGC.US,D,20230814,000000,20.48,20.77,20.47,20.58,4206,0
+AFGC.US,D,20230815,000000,20.37,20.4025,20.28,20.28,3229,0
+AFGC.US,D,20230816,000000,20.45,20.45,20.04,20.04,4790,0
+AFGC.US,D,20230817,000000,20.07,20.07,19.87,19.98,4516,0
+AFGC.US,D,20230818,000000,19.85,19.95,19.58,19.68,6824,0
+AFGC.US,D,20230821,000000,19.5,19.75,19.5,19.58,5483,0
+AFGC.US,D,20230822,000000,19.51,19.9,19.51,19.68,4860,0
+AFGC.US,D,20230823,000000,19.69,20,19.66,20,4758,0
+AFGC.US,D,20230824,000000,20.05,20.1371,20.05,20.1,8460,0
+AFGC.US,D,20230825,000000,20.016,20.016,20.016,20.016,1452,0
+AFGC.US,D,20230828,000000,19.96,20.2,19.9301,19.96,4890,0
+AFGC.US,D,20230829,000000,19.96,20.1026,19.73,20.1026,21372,0
+AFGC.US,D,20230830,000000,19.9155,20.1499,19.91,20.03,3188,0
+AFGC.US,D,20230831,000000,19.79,20.15,19.666,20.15,23690,0
+AFGC.US,D,20230901,000000,19.98,20.04,19.98,20.04,1719,0
+AFGC.US,D,20230905,000000,19.89,20.05,19.84,19.84,4482,0
+AFGC.US,D,20230906,000000,19.84,20.05,19.75,19.88,3987,0
+AFGC.US,D,20230907,000000,19.66,20.05,19.66,19.82,3461,0
+AFGC.US,D,20230908,000000,19.9,20.05,19.815,19.88,4430,0
+AFGC.US,D,20230911,000000,19.88,19.9376,19.84,19.9376,3857,0
+AFGC.US,D,20230912,000000,19.925,19.925,19.76,19.86,4212,0
+AFGC.US,D,20230913,000000,19.855,19.98,19.7129,19.9688,2903,0
+AFGC.US,D,20230914,000000,19.92,20.16,19.81,20.03,6856,0
+AFGC.US,D,20230915,000000,19.82,20.09,19.82,19.98,9088,0
+AFGC.US,D,20230918,000000,20.04,20.19,19.9501,20.19,5200,0
+AFGC.US,D,20230919,000000,20.08,20.28,19.98,20.08,11271,0
+AFGC.US,D,20230920,000000,20,20.27,20,20.2,3553,0
+AFGC.US,D,20230921,000000,20,20,19.74,19.76,6553,0
+AFGC.US,D,20230922,000000,19.77,19.86,19.71,19.86,4812,0
+AFGC.US,D,20230925,000000,19.71,19.78,19.65,19.65,2223,0
+AFGC.US,D,20230926,000000,19.6,19.69,19.54,19.57,7672,0
+AFGC.US,D,20230927,000000,19.51,19.6699,19.404,19.6038,7793,0
+AFGC.US,D,20230928,000000,19.7,19.81,19.6298,19.65,19934,0
+AFGC.US,D,20230929,000000,19.7,20.14,19.7,20.14,24757,0
+AFGC.US,D,20231002,000000,19.97,20.13,19.7001,20.13,6723,0
+AFGC.US,D,20231003,000000,19.83,19.83,19.15,19.5,11377,0
+AFGC.US,D,20231004,000000,19.5,20.11,19.5,20.05,34871,0
+AFGC.US,D,20231005,000000,19.94,20.19,19.48,19.6,7987,0
+AFGC.US,D,20231006,000000,19.48,20.13,19.42,20.13,12098,0
+AFGC.US,D,20231009,000000,19.94,20,19.725,19.98,4856,0
+AFGC.US,D,20231010,000000,19.81,20.37,19.81,20.21,6182,0
+AFGC.US,D,20231011,000000,20.23,20.6552,20.222,20.4,3747,0
+AFGC.US,D,20231012,000000,20.4484,20.55,20,20,7692,0
+AFGC.US,D,20231013,000000,19.91,20.135,19.31,19.31,5059,0
+AFGC.US,D,20231016,000000,19.42,19.77,19.27,19.27,7947,0
+AFGC.US,D,20231017,000000,19.36,19.7,18.89,18.89,6066,0
+AFGC.US,D,20231018,000000,18.87,19.4901,18.64,18.64,5726,0
+AFGC.US,D,20231019,000000,18.9187,19.0392,18.46,18.46,3416,0
+AFGC.US,D,20231020,000000,18.42,18.75,18.23,18.38,9504,0
+AFGC.US,D,20231023,000000,18.41,18.6473,18.41,18.51,8856,0
+AFGC.US,D,20231024,000000,18.61,18.89,18.6,18.89,7384,0
+AFGC.US,D,20231025,000000,18.81,19.0385,18.8,18.98,6671,0
+AFGC.US,D,20231026,000000,19.2146,19.22,18.86,19.1,4380,0
+AFGC.US,D,20231027,000000,18.79,19.0726,18.42,18.89,8168,0
+AFGC.US,D,20231030,000000,18.87,18.9877,18.6,18.92,3725,0
+AFGC.US,D,20231031,000000,18.7635,19.11,18.7635,19.11,14020,0
+AFGC.US,D,20231101,000000,19.115,19.81,19.115,19.8,4264,0
+AFGC.US,D,20231102,000000,20.38,20.78,20.155,20.78,8424,0
+AFGC.US,D,20231103,000000,21.87,21.88,21.15,21.42,13506,0
+AFGC.US,D,20231106,000000,21.32,21.3459,20.955,21.3015,12039,0
+AFGC.US,D,20231107,000000,21.29,21.29,20.52,21.16,8031,0
+AFGC.US,D,20231108,000000,20.9,21.13,20.44,20.48,6999,0
+AFGC.US,D,20231109,000000,20.73,20.73,19.8,19.8,6316,0
+AFGC.US,D,20231110,000000,19.86,19.9048,19.7,19.8,11416,0
+AFGC.US,D,20231113,000000,19.68,20.0799,19.68,19.81,7137,0
+AFGC.US,D,20231114,000000,20.25,20.4701,20.16,20.1601,5503,0
+AFGC.US,D,20231115,000000,20.235,20.235,19.93,20.01,15119,0
+AFGC.US,D,20231116,000000,19.98,20.2999,19.98,20.1,6781,0
+AFGC.US,D,20231117,000000,20.02,20.25,19.97,20.1,13907,0
+AFGC.US,D,20231120,000000,20.11,20.28,20.11,20.18,15385,0
+AFGC.US,D,20231121,000000,20.19,20.28,19.92,19.96,14101,0
+AFGC.US,D,20231122,000000,20.02,20.09,19.68,19.71,9311,0
+AFGC.US,D,20231124,000000,19.76,20.03,19.76,19.8651,4915,0
+AFGC.US,D,20231127,000000,19.88,20.12,19.86,20.12,6441,0
+AFGC.US,D,20231128,000000,20.227,20.33,20.2,20.33,3941,0
+AFGC.US,D,20231129,000000,20.25,20.6007,20.22,20.39,4520,0
+AFGC.US,D,20231130,000000,20.15,20.39,20.01,20.39,15748,0
+AFGC.US,D,20231201,000000,20.2,20.57,20.13,20.57,5680,0
+AFGC.US,D,20231204,000000,20.25,20.64,20.18,20.2888,12187,0
+AFGC.US,D,20231205,000000,20.2,20.4,20.17,20.2,12161,0
+AFGC.US,D,20231206,000000,20.25,20.54,20.02,20.31,10525,0
+AFGC.US,D,20231207,000000,20.35,20.43,20.29,20.35,15784,0
+AFGC.US,D,20231208,000000,20.15,20.4045,20.06,20.15,4764,0
+AFGC.US,D,20231211,000000,20.15,20.34,20.15,20.2,18037,0
+AFGC.US,D,20231212,000000,20.15,20.3889,20.15,20.23,13372,0
+AFGC.US,D,20231213,000000,20.18,20.83,20.15,20.77,16428,0
+AFGC.US,D,20231214,000000,20.94,21.17,20.57,21,14173,0
+AFGC.US,D,20231215,000000,20.93,21.1263,20.601,20.91,11048,0
+AFGC.US,D,20231218,000000,20.78,20.82,20.49,20.77,12395,0
+AFGC.US,D,20231219,000000,20.74,20.8674,20.57,20.86,4118,0
+AFGC.US,D,20231220,000000,20.69,21.0347,20.59,20.88,16906,0
+AFGC.US,D,20231221,000000,21.02,21.23,20.93,21.02,12037,0
+AFGC.US,D,20231222,000000,21.15,21.46,20.9446,21.23,16490,0
+AFGC.US,D,20231226,000000,21.325,21.44,21.21,21.32,8103,0
+AFGC.US,D,20231227,000000,21.45,21.85,21.283,21.85,10497,0
+AFGC.US,D,20231228,000000,21.89,21.93,21.71,21.71,21594,0
+AFGC.US,D,20231229,000000,22.0799,22.42,21.64,22.21,43998,0
+AFGC.US,D,20240102,000000,22.045,22.1388,22.045,22.12,5043,0
+AFGC.US,D,20240103,000000,21.99,22.14,21.9,22.06,6037,0
+AFGC.US,D,20240104,000000,22.16,22.2399,22,22.23,5160,0
+AFGC.US,D,20240105,000000,22.24,22.24,21.9478,22.12,7971,0
+AFGC.US,D,20240108,000000,22.18,22.21,21.9801,22.1,11279,0
+AFGC.US,D,20240109,000000,22.21,22.21,22.16,22.195,2150,0
+AFGC.US,D,20240110,000000,22.0944,22.2976,22.0944,22.2,3739,0
+AFGC.US,D,20240111,000000,21.97,22.125,21.97,22.1,2638,0
+AFGC.US,D,20240112,000000,22.15,22.28,22.06,22.28,8121,0
+AFGC.US,D,20240116,000000,22.52,22.52,22.06,22.17,5890,0
+AFGC.US,D,20240117,000000,21.96,22.075,21.96,22.075,976,0
+AFGC.US,D,20240118,000000,22,22.19,21.85,21.85,6726,0
+AFGC.US,D,20240119,000000,22.015,22.4,21.88,22.4,5003,0
+AFGC.US,D,20240122,000000,22.66,22.66,22.24,22.5,14476,0
+AFGC.US,D,20240123,000000,22.495,22.64,22.27,22.6,4325,0
+AFGC.US,D,20240124,000000,22.6,22.6,22.28,22.3891,23012,0
+AFGC.US,D,20240125,000000,22.5571,22.9,22.2973,22.9,7292,0
+AFGC.US,D,20240126,000000,22.7652,23.08,22.7652,23.08,5024,0
+AFGC.US,D,20240129,000000,23.08,23.25,22.79,23.25,7976,0
+AFGC.US,D,20240130,000000,23.25,23.25,22.96,22.97,6527,0
+AFGC.US,D,20240131,000000,22.96,22.96,22.17,22.21,40816,0
+AFGC.US,D,20240201,000000,22.35,22.39,22.0853,22.22,10461,0
+AFGC.US,D,20240202,000000,22.14,22.14,21.77,21.92,7309,0
+AFGC.US,D,20240205,000000,21.92,22.0316,21.8,21.8,5040,0
+AFGC.US,D,20240206,000000,21.58,21.665,21.345,21.47,15536,0
+AFGC.US,D,20240207,000000,21.64,21.7,21.43,21.58,4106,0
+AFGC.US,D,20240208,000000,21.67,21.78,21.52,21.78,8000,0
+AFGC.US,D,20240209,000000,21.705,22.16,21.6096,22.16,8352,0
+AFGC.US,D,20240212,000000,22.19,22.5,22.11,22.3,20339,0
+AFGC.US,D,20240213,000000,21.8722,22.1814,21.45,21.8,11666,0
+AFGC.US,D,20240214,000000,21.81,21.85,21.71,21.71,5482,0
+AFGC.US,D,20240215,000000,21.71,21.86,21.71,21.86,4362,0
+AFGC.US,D,20240216,000000,21.76,22,21.58,21.77,8789,0
+AFGC.US,D,20240220,000000,21.63,21.85,21.5,21.76,10899,0
+AFGC.US,D,20240221,000000,22.05,22.05,21.52,21.7566,5639,0
+AFGC.US,D,20240222,000000,21.91,21.91,21.61,21.82,2424,0
+AFGC.US,D,20240223,000000,21.81,22.1465,21.81,22.0099,5807,0
+AFGC.US,D,20240226,000000,22.1205,22.1205,22,22.08,5070,0
+AFGC.US,D,20240227,000000,22.15,22.15,21.85,21.85,5980,0
+AFGC.US,D,20240228,000000,21.85,21.85,21.71,21.8,5915,0
+AFGC.US,D,20240229,000000,21.44,21.85,21.44,21.85,13752,0
+AFGC.US,D,20240301,000000,21.85,21.9548,21.5557,21.625,4403,0
+AFGC.US,D,20240304,000000,21.53,21.7842,21.5001,21.5001,7079,0
+AFGC.US,D,20240305,000000,21.65,21.77,21.46,21.72,7791,0
+AFGC.US,D,20240306,000000,21.73,22.14,21.65,21.96,13291,0
+AFGC.US,D,20240307,000000,21.97,22.08,21.69,22.06,7508,0
+AFGC.US,D,20240308,000000,21.97,22.1,21.89,21.99,6003,0
+AFGC.US,D,20240311,000000,22.01,22.2,21.9,22.02,6212,0
+AFGC.US,D,20240312,000000,22.2,22.28,22.01,22.04,7769,0
+AFGC.US,D,20240313,000000,22.075,22.3074,21.95,22.14,7966,0
+AFGC.US,D,20240314,000000,22.04,22.04,21.66,21.99,8982,0
+AFGC.US,D,20240315,000000,21.84,21.9,21.64,21.9,8791,0
+AFGC.US,D,20240318,000000,21.8285,22.07,21.66,21.85,7864,0
+AFGC.US,D,20240319,000000,21.88,22.07,21.75,22.07,3334,0
+AFGC.US,D,20240320,000000,22.138,22.38,22.02,22.38,13313,0
+AFGC.US,D,20240321,000000,22.48,22.7753,22.44,22.69,15032,0
+AFGC.US,D,20240322,000000,22.67,22.84,22.49,22.82,15791,0
+AFGC.US,D,20240325,000000,22.7,22.9,22.57,22.89,15600,0
+AFGC.US,D,20240326,000000,22.93,22.93,22.5951,22.5951,4497,0
+AFGC.US,D,20240327,000000,22.755,22.87,22.565,22.87,5967,0
+AFGC.US,D,20240328,000000,22.9,23.09,22.87,22.87,14590,0
+AFGC.US,D,20240401,000000,22.72,22.8,22.55,22.8,9166,0
+AFGC.US,D,20240402,000000,22.68,22.68,22.4,22.51,9993,0
+AFGC.US,D,20240403,000000,22.51,22.51,22.3652,22.3964,10398,0
+AFGC.US,D,20240404,000000,22.47,22.574,22.47,22.545,2330,0
+AFGC.US,D,20240405,000000,22.64,22.6899,22.53,22.67,2134,0
+AFGC.US,D,20240408,000000,22.68,22.68,22.25,22.25,7812,0
+AFGC.US,D,20240409,000000,22.32,22.395,22.19,22.19,3688,0
+AFGC.US,D,20240410,000000,22.02,22.23,21.52,21.61,11412,0
+AFGC.US,D,20240411,000000,21.61,21.61,21.24,21.27,8236,0
+AFGC.US,D,20240412,000000,21.31,21.47,21.31,21.31,5819,0
+AFGC.US,D,20240415,000000,21.41,21.41,20.53,20.55,10818,0
+AFGC.US,D,20240416,000000,20.45,21.26,20.45,20.65,4635,0
+AFGC.US,D,20240417,000000,20.86,21.029,20.8,21,4928,0
+AFGC.US,D,20240418,000000,21.06,21.06,20.64,20.76,6313,0
+AFGC.US,D,20240419,000000,20.92,20.9336,20.82,20.82,2810,0
+AFGC.US,D,20240422,000000,20.9,21.03,20.86,20.9542,2597,0
+AFGC.US,D,20240423,000000,21.07,21.35,21.07,21.33,7015,0
+AFGC.US,D,20240424,000000,21.33,21.33,21,21.17,5505,0
+AFGC.US,D,20240425,000000,21.05,21.05,20.74,20.85,5222,0
+AFGC.US,D,20240426,000000,21.13,21.27,20.95,21.13,3042,0
+AFGC.US,D,20240429,000000,20.86,21.05,20.86,21,13557,0
+AFGC.US,D,20240430,000000,21,21,20.68,20.68,4684,0
+AFGC.US,D,20240501,000000,20.75,20.96,20.6,20.96,11267,0
+AFGC.US,D,20240502,000000,20.89,20.89,20.7437,20.8506,1534,0
+AFGC.US,D,20240503,000000,21.02,21.24,21.02,21.14,3415,0
+AFGC.US,D,20240506,000000,21.26,21.33,21.2122,21.27,2567,0
+AFGC.US,D,20240507,000000,21.44,21.54,21.33,21.35,8561,0
+AFGC.US,D,20240508,000000,21.37,21.42,21.0535,21.14,6195,0
+AFGC.US,D,20240509,000000,20.9047,21.2474,20.87,21.04,5527,0
+AFGC.US,D,20240510,000000,20.99,21.3167,20.9201,20.93,4655,0
+AFGC.US,D,20240513,000000,20.93,21.225,20.93,21.06,1599,0
+AFGC.US,D,20240514,000000,21.01,21.1729,20.93,20.93,7084,0
+AFGC.US,D,20240515,000000,21.11,21.28,20.9,21.18,12370,0
+AFGC.US,D,20240516,000000,21.13,21.34,21.0601,21.205,3558,0
+AFGC.US,D,20240517,000000,21.12,21.2542,21.07,21.08,5212,0
+AFGC.US,D,20240520,000000,21.11,21.1894,21.1,21.1,3110,0
+AFGC.US,D,20240521,000000,21.12,21.12,21.02,21.11,5521,0
+AFGC.US,D,20240522,000000,21.19,21.2,21.025,21.025,5168,0
+AFGC.US,D,20240523,000000,21.14,21.14,20.7,20.98,10877,0
+AFGC.US,D,20240524,000000,20.98,21.17,20.98,21.16,8739,0
+AFGC.US,D,20240528,000000,21.31,21.31,20.85,21.1,6569,0
+AFGC.US,D,20240529,000000,20.935,21,20.6702,20.76,8724,0
+AFGC.US,D,20240530,000000,20.91,21.16,20.83,20.84,6411,0
+AFGC.US,D,20240531,000000,20.61,20.89,20.56,20.57,8084,0
+AFGC.US,D,20240603,000000,20.62,20.8,20.58,20.77,11657,0
+AFGC.US,D,20240604,000000,20.85,21.015,20.85,20.85,11858,0
+AFGC.US,D,20240605,000000,20.91,20.91,20.66,20.76,7325,0
+AFGC.US,D,20240606,000000,20.8,20.83,20.62,20.8299,9632,0
+AFGC.US,D,20240607,000000,20.6,20.78,20.6,20.73,5845,0
+AFGC.US,D,20240610,000000,20.82,20.82,20.52,20.55,6066,0
+AFGC.US,D,20240611,000000,20.73,20.73,20.34,20.42,7496,0
+AFGC.US,D,20240612,000000,20.59,21.05,20.585,20.6201,6782,0
+AFGC.US,D,20240613,000000,20.74,20.74,20.45,20.58,4751,0
+AFGC.US,D,20240614,000000,20.63,20.765,20.53,20.55,6400,0
+AFGC.US,D,20240617,000000,20.4,20.7,20.4,20.52,10572,0
+AFGC.US,D,20240618,000000,20.57,20.75,20.57,20.7301,6236,0
+AFGC.US,D,20240620,000000,20.71,20.84,20.54,20.82,13401,0
+AFGC.US,D,20240621,000000,20.9,20.99,20.84,20.85,4235,0
+AFGC.US,D,20240624,000000,20.89,20.98,20.89,20.9,5646,0
+AFGC.US,D,20240625,000000,20.91,21,20.7501,20.89,5204,0
+AFGC.US,D,20240626,000000,20.91,20.97,20.88,20.88,3686,0
+AFGC.US,D,20240627,000000,20.8,20.9,20.8,20.82,2210,0
+AFGC.US,D,20240628,000000,20.75,20.9,20.65,20.82,7609,0
+AFGC.US,D,20240701,000000,20.9,20.9,20.635,20.69,9106,0
+AFGC.US,D,20240702,000000,20.71,20.84,20.71,20.71,6072,0
+AFGC.US,D,20240703,000000,20.82,21.07,20.79,20.89,9532,0
+AFGC.US,D,20240705,000000,20.92,21.055,20.92,20.92,4975,0
+AFGC.US,D,20240708,000000,21.01,21.0708,20.95,21.01,6966,0
+AFGC.US,D,20240709,000000,20.95,20.9982,20.8205,20.8205,3515,0
+AFGC.US,D,20240710,000000,20.9,21.0137,20.75,20.93,3944,0
+AFGC.US,D,20240711,000000,21.11,21.37,21.11,21.21,10722,0
+AFGC.US,D,20240712,000000,21.39,21.5,21.35,21.35,4862,0
+AFGC.US,D,20240715,000000,21.28,21.48,21.28,21.32,6383,0
+AFGC.US,D,20240716,000000,21.4056,21.445,21.36,21.445,2870,0
+AFGC.US,D,20240717,000000,21.345,21.43,21.3001,21.3001,3125,0
+AFGC.US,D,20240718,000000,21.43,21.4766,21.3776,21.3925,3576,0
+AFGC.US,D,20240719,000000,21.39,21.4,21.345,21.35,2199,0
+AFGC.US,D,20240722,000000,21.47,21.47,21.3541,21.44,3599,0
+AFGC.US,D,20240723,000000,21.38,21.48,21.16,21.33,8681,0
+AFGC.US,D,20240724,000000,21.33,21.33,20.9897,20.9897,3976,0
+AFGC.US,D,20240725,000000,21.1,21.11,21.1,21.1,4159,0
+AFGC.US,D,20240726,000000,21.255,21.33,21.2,21.25,3908,0
+AFGC.US,D,20240729,000000,21.3,21.3,21.11,21.23,7244,0
+AFGC.US,D,20240730,000000,21.2318,21.2799,21.2,21.23,4778,0
+AFGC.US,D,20240731,000000,21.25,21.42,21.2131,21.42,8203,0
+AFGC.US,D,20240801,000000,21.57,21.59,21.35,21.56,9456,0
+AFGC.US,D,20240802,000000,21.355,21.6,21.355,21.6,7055,0
+AFGC.US,D,20240805,000000,21.36,21.63,21.13,21.3625,9183,0
+AFGC.US,D,20240806,000000,21.28,21.6,21.1501,21.57,7273,0
+AFGC.US,D,20240807,000000,21.43,21.7234,21.35,21.58,4117,0
+AFGC.US,D,20240808,000000,21.475,21.6,21.41,21.6,7141,0
+AFGC.US,D,20240809,000000,21.6,21.6,21.55,21.55,2290,0
+AFGC.US,D,20240812,000000,21.55,21.55,21.3301,21.35,3979,0
+AFGC.US,D,20240813,000000,21.486,21.565,21.35,21.565,3747,0
+AFGC.US,D,20240814,000000,21.51,21.68,21.51,21.67,7845,0
+AFGC.US,D,20240815,000000,21.655,21.6896,21.56,21.65,2257,0
+AFGC.US,D,20240816,000000,21.78,21.8,21.62,21.63,3775,0
+AFGC.US,D,20240819,000000,21.63,21.82,21.63,21.7001,2386,0
+AFGC.US,D,20240820,000000,21.64,21.76,21.64,21.76,2339,0
+AFGC.US,D,20240821,000000,21.93,21.97,21.8986,21.92,5267,0
+AFGC.US,D,20240822,000000,21.92,21.99,21.86,21.86,5539,0
+AFGC.US,D,20240823,000000,21.8,22.2,21.8,22.2,13608,0
+AFGC.US,D,20240826,000000,22.33,22.44,22.315,22.315,15680,0
+AFGC.US,D,20240827,000000,22.33,22.3799,22.23,22.36,4825,0
+AFGC.US,D,20240828,000000,22.37,22.5,22.36,22.435,6291,0
+AFGC.US,D,20240829,000000,22.56,22.63,22.56,22.63,8773,0
+AFGC.US,D,20240830,000000,22.36,22.36,21.87,21.87,28785,0
+AFGC.US,D,20240903,000000,21.87,21.9,21.72,21.75,9041,0
+AFGC.US,D,20240904,000000,21.76,21.83,21.52,21.83,5614,0
+AFGC.US,D,20240905,000000,21.935,21.945,21.92,21.94,4580,0
+AFGC.US,D,20240906,000000,21.95,22.05,21.68,21.91,7018,0
+AFGC.US,D,20240909,000000,21.91,22.08,21.91,22.04,4825,0
+AFGC.US,D,20240910,000000,21.97,22.16,21.91,22,7001,0
+AFGC.US,D,20240911,000000,21.98,22.05,21.87,21.98,2668,0
+AFGC.US,D,20240912,000000,22.08,22.28,22.05,22.28,4784,0
+AFGC.US,D,20240913,000000,22.302,22.3696,22.2,22.3,4971,0
+AFGC.US,D,20240916,000000,22.25,22.42,22.25,22.42,5786,0
+AFGC.US,D,20240917,000000,22.31,22.6,22.31,22.495,3267,0
+AFGC.US,D,20240918,000000,22.38,22.59,22.38,22.47,6068,0
+AFGC.US,D,20240919,000000,22.57,22.61,22.4835,22.491,3714,0
+AFGC.US,D,20240920,000000,22.48,22.695,22.48,22.65,6543,0
+AFGC.US,D,20240923,000000,22.41,22.565,22.4,22.5599,3999,0
+AFGC.US,D,20240924,000000,22.65,22.74,22.43,22.7,7329,0
+AFGC.US,D,20240925,000000,22.5853,22.705,22.3801,22.67,11625,0
+AFGC.US,D,20240926,000000,22.67,22.79,22.57,22.77,8589,0
+AFGC.US,D,20240927,000000,22.67,22.78,22.53,22.6,7422,0
+AFGC.US,D,20240930,000000,22.49,22.73,22.34,22.45,8762,0
+AFGC.US,D,20241001,000000,22.4501,22.73,22.4501,22.54,8405,0
+AFGC.US,D,20241002,000000,22.5744,22.85,22.52,22.57,10213,0
+AFGC.US,D,20241003,000000,22.66,22.78,22.63,22.65,3715,0
+AFGC.US,D,20241004,000000,22.63,22.7599,22.39,22.75,13256,0
+AFGC.US,D,20241007,000000,22.58,22.66,22.51,22.65,9640,0
+AFGC.US,D,20241008,000000,22.65,22.79,22.53,22.76,8999,0
+AFGC.US,D,20241009,000000,23.11,23.11,22.7626,22.98,7107,0
+AFGC.US,D,20241010,000000,22.8357,23.004,22.8001,22.87,10464,0
+AFGC.US,D,20241011,000000,22.8,23.11,22.7819,23.08,8705,0
+AFGC.US,D,20241014,000000,23.04,23.05,22.76,22.91,4493,0
+AFGC.US,D,20241015,000000,22.9,23.23,22.9,23.19,9062,0
+AFGC.US,D,20241016,000000,23.19,23.37,23.079,23.24,7957,0
+AFGC.US,D,20241017,000000,23.36,23.42,23.2501,23.2501,3683,0
+AFGC.US,D,20241018,000000,23.25,23.27,23.06,23.22,4129,0
+AFGC.US,D,20241021,000000,23.072,23.22,22.91,22.91,3522,0
+AFGC.US,D,20241022,000000,22.9,22.9999,22.88,22.9999,5486,0
+AFGC.US,D,20241023,000000,22.856,22.98,22.619,22.619,5497,0
+AFGC.US,D,20241024,000000,22.62,22.964,22.52,22.52,9664,0
+AFGC.US,D,20241025,000000,22.6992,22.8029,22.49,22.61,8415,0
+AFGC.US,D,20241028,000000,22.5,22.78,22.4,22.64,5746,0
+AFGC.US,D,20241029,000000,22.27,22.5863,22.21,22.4364,3172,0
+AFGC.US,D,20241030,000000,22.5256,22.6375,22.45,22.45,2129,0
+AFGC.US,D,20241031,000000,22.2816,22.48,22.16,22.48,3800,0
+AFGC.US,D,20241101,000000,22.15,22.7907,22.15,22.4,4548,0
+AFGC.US,D,20241104,000000,22.345,22.4845,22.345,22.35,4117,0
+AFGC.US,D,20241105,000000,22.41,22.6148,22.41,22.59,4461,0
+AFGC.US,D,20241106,000000,22.59,22.59,22.38,22.38,4186,0
+AFGC.US,D,20241107,000000,22.5,22.7,22.42,22.4201,2534,0
+AFGC.US,D,20241108,000000,22.504,22.93,22.504,22.93,5655,0
+AFGC.US,D,20241111,000000,22.95,22.95,22.6,22.62,4410,0
+AFGC.US,D,20241112,000000,22.47,22.47,22.08,22.09,12487,0
+AFGC.US,D,20241113,000000,22.201382,22.2915,22.11,22.23,12259,0
+AFGC.US,D,20241114,000000,22.2241,22.32,22.1169,22.1674,5893,0
+AFGC.US,D,20241115,000000,22.19,22.37,22.19,22.24,8108,0
+AFGC.US,D,20241118,000000,22.25,22.365,22.24,22.24,4321,0
+AFGC.US,D,20241119,000000,22.13,22.2613,21.95,21.96,4519,0
+AFGC.US,D,20241120,000000,21.985,22,21.75,21.75,9634,0
+AFGC.US,D,20241121,000000,22.01,22.3012,21.9926,22.12,4800,0
+AFGC.US,D,20241122,000000,22.16,22.25,22.16,22.23,3632,0
+AFGC.US,D,20241125,000000,22.46,22.62,22.3431,22.37,5630,0
+AFGC.US,D,20241126,000000,22.3321,22.3699,22.16,22.16,5953,0
+AFGC.US,D,20241127,000000,22.17,22.25,22.17,22.211,5755,0
+AFGC.US,D,20241129,000000,22.0529,22.0986,22.0123,22.0986,2097,0
+AFGC.US,D,20241202,000000,21.95,22.2113,21.88,21.952,8026,0
+AFGC.US,D,20241203,000000,21.9501,22.0404,21.75,21.91,6539,0
+AFGC.US,D,20241204,000000,21.872,21.9338,21.6628,21.87,3441,0
+AFGC.US,D,20241205,000000,21.7,22,21.7,21.98,4765,0
+AFGC.US,D,20241206,000000,21.7719,21.905,21.7719,21.905,2095,0
+AFGC.US,D,20241209,000000,21.8,21.9,21.68,21.74,3338,0
+AFGC.US,D,20241210,000000,21.8616,21.8616,21.52,21.72,3860,0
+AFGC.US,D,20241211,000000,21.755,21.7641,21.5793,21.58,7492,0
+AFGC.US,D,20241212,000000,21.57,21.7139,21.26,21.35,5818,0
+AFGC.US,D,20241213,000000,21.36,21.45,21.25,21.32,5982,0
+AFGC.US,D,20241216,000000,21.2811,21.39,21.01,21.01,13357,0
+AFGC.US,D,20241217,000000,21,21.25,20.99,21.1599,7376,0
+AFGC.US,D,20241218,000000,21.144,21.2,20.6,20.6786,20284,0
+AFGC.US,D,20241219,000000,20.8447,20.89,20.26,20.42,9094,0
+AFGC.US,D,20241220,000000,20.445,20.6,20.42,20.51,10724,0
+AFGC.US,D,20241223,000000,20.42,20.46,20.3,20.42,12748,0
+AFGC.US,D,20241224,000000,20.4,20.4,20.24,20.3,3114,0
+AFGC.US,D,20241226,000000,20.1,20.38,20.09,20.33,20766,0
+AFGC.US,D,20241227,000000,20.1403,20.195,20.09,20.12,9601,0
+AFGC.US,D,20241230,000000,20.0884,20.28,20.04,20.18,12305,0
+AFGC.US,D,20241231,000000,20.1126,20.3556,19.8,19.98,96606,0
+AFGC.US,D,20250102,000000,20.3,20.44,20.12,20.43,20784,0
+AFGC.US,D,20250103,000000,20.47,20.93,20.47,20.88,38565,0
+AFGC.US,D,20250106,000000,20.88,20.88,20.72,20.75,9406,0
+AFGC.US,D,20250107,000000,20.48,20.585,20.19,20.28,7456,0
+AFGC.US,D,20250108,000000,20.22,20.3362,19.94,20.05,6135,0
+AFGC.US,D,20250110,000000,19.9118,20.2299,19.54,19.6,10587,0
+AFGC.US,D,20250113,000000,19.48,19.5725,19.3,19.47,15772,0
+AFGC.US,D,20250114,000000,19.4,19.6,19.4,19.59,8669,0
+AFGC.US,D,20250115,000000,20.01,20.1115,19.85,20.08,11087,0
+AFGC.US,D,20250116,000000,20,20.28,20,20.14,9120,0
+AFGC.US,D,20250117,000000,20.23,20.25,19.96,20.1,10621,0
+AFGC.US,D,20250121,000000,20.185,20.49,20.12,20.42,15648,0
+AFGC.US,D,20250122,000000,20.28,20.5045,20.25,20.36,10964,0
+AFGC.US,D,20250123,000000,20.3,20.34,20.121,20.19,14155,0
+AFGC.US,D,20250124,000000,20.28,20.42,20.19,20.22,6105,0
+AFGC.US,D,20250127,000000,20.51,20.53,20.25,20.51,13021,0
+AFGC.US,D,20250128,000000,20.35,20.412,20.27,20.37,5675,0
+AFGC.US,D,20250129,000000,20.395,20.5,20.11,20.15,15916,0
+AFGC.US,D,20250130,000000,20.35,20.4,20.25,20.39,9237,0
+AFGC.US,D,20250131,000000,20.35,20.52,20.07,20.07,25102,0
+AFGC.US,D,20250203,000000,20.31,20.3499,19.95,20.11,35804,0
+AFGC.US,D,20250204,000000,20.17,20.23,20.1242,20.18,3900,0
+AFGC.US,D,20250205,000000,20.33,20.455,20.27,20.34,14877,0
+AFGC.US,D,20250206,000000,20.4,20.48,20.24,20.26,17682,0
+AFGC.US,D,20250207,000000,20.195,20.3399,20.16,20.18,12300,0
+AFGC.US,D,20250210,000000,20.3674,20.5299,20.31,20.41,11401,0
+AFGC.US,D,20250211,000000,20.4,20.48,20.31,20.34,5319,0
+AFGC.US,D,20250212,000000,20.29,20.31,20.11,20.22,14044,0
+AFGC.US,D,20250213,000000,20.13,20.53,20.13,20.48,6707,0
+AFGC.US,D,20250214,000000,20.68,20.68,20.58,20.66,5620,0
+AFGC.US,D,20250218,000000,20.68,20.98,20.68,20.92,18806,0
+AFGC.US,D,20250219,000000,20.9,20.9,20.6895,20.83,5555,0
+AFGC.US,D,20250220,000000,20.8283,21.035,20.74,20.77,8040,0
+AFGC.US,D,20250221,000000,21.11,21.1147,20.7801,20.802,3573,0
+AFGC.US,D,20250224,000000,20.88,20.98,20.8118,20.88,5559,0
+AFGC.US,D,20250225,000000,21.24,21.24,20.83,21.02,4180,0
+AFGC.US,D,20250226,000000,21.125,21.18,20.83,20.83,5005,0
+AFGC.US,D,20250227,000000,20.9633,21.02,20.84,20.84,3840,0
+AFGC.US,D,20250228,000000,20.9695,20.9695,20.53,20.54,9660,0
+AFGC.US,D,20250303,000000,20.68,20.7,20.5,20.5,5040,0
+AFGC.US,D,20250304,000000,20.5,20.6143,20.3,20.34,7329,0
+AFGC.US,D,20250305,000000,20.3258,20.8491,20.26,20.26,4285,0
+AFGC.US,D,20250306,000000,20.183,20.45,20.13,20.13,3781,0
+AFGC.US,D,20250307,000000,20.4578,20.4578,19.85,19.91,4025,0
+AFGC.US,D,20250310,000000,20.0303,20.0303,19.71,19.71,5114,0
+AFGC.US,D,20250311,000000,19.6527,19.9799,19.47,19.48,7636,0
+AFGC.US,D,20250312,000000,19.676,19.676,19.37,19.46,9181,0
+AFGC.US,D,20250313,000000,19.685,19.685,19.47,19.6,5196,0
+AFGC.US,D,20250314,000000,19.6,20.0665,19.6,19.6,6306,0
+AFGC.US,D,20250317,000000,19.6852,20.12,19.59,19.8,3708,0
+AFGC.US,D,20250318,000000,19.8126,19.8126,19.5844,19.64,4577,0
+AFGC.US,D,20250319,000000,20.0538,20.0538,19.66,19.74,4555,0
+AFGC.US,D,20250320,000000,19.65,20.1199,19.65,19.66,7539,0
+AFGC.US,D,20250321,000000,19.63,19.66,19.51,19.66,5528,0
+AFGC.US,D,20250324,000000,19.79,19.79,19.55,19.6391,12827,0
+AFGC.US,D,20250325,000000,19.69,19.69,19.56,19.63,6634,0
+AFGC.US,D,20250326,000000,19.6132,19.699,19.35,19.3745,9273,0
+AFGC.US,D,20250327,000000,19.45,19.5217,19.32,19.39,4388,0
+AFGC.US,D,20250328,000000,19.4844,19.4844,19.31,19.35,4895,0
+AFGC.US,D,20250331,000000,19.4,19.52,19.365,19.52,5248,0
+AFGC.US,D,20250401,000000,19.515,19.64,19.4501,19.56,5013,0
+AFGC.US,D,20250402,000000,19.4496,19.63,19.2497,19.5,7150,0
+AFGC.US,D,20250403,000000,19.315,19.5457,19.04,19.12,8438,0
+AFGC.US,D,20250404,000000,19.01,19.02,18.58,18.98,10144,0
+AFGC.US,D,20250407,000000,18.502,19.2,18.5,18.78,8494,0
+AFGC.US,D,20250408,000000,18.9374,18.9374,18.61,18.7001,21025,0
+AFGC.US,D,20250409,000000,18.62,19.2,18.62,19.002459,7123,0
+AFGC.US,D,20250410,000000,19.4699,19.4699,18.43,18.43,8006,0
+AFGC.US,D,20250411,000000,18.7,18.7,18.2,18.31,5969,0
+AFGC.US,D,20250414,000000,18.6,18.62,18.3282,18.41,10145,0
+AFGC.US,D,20250415,000000,18.42,18.6038,18.42,18.4445,6251,0
+AFGC.US,D,20250416,000000,18.42,18.6645,18.41,18.55,4298,0
+AFGC.US,D,20250417,000000,18.79,18.79,18.5379,18.55,2874,0
+AFGC.US,D,20250421,000000,18.51,18.54,18.34,18.52,7721,0
+AFGC.US,D,20250422,000000,18.7541,18.8499,18.55,18.62,5729,0
+AFGC.US,D,20250423,000000,19.1,19.1,18.73,18.8599,3214,0
+AFGC.US,D,20250424,000000,18.9,19.13,18.9,19.1085,9219,0
+AFGC.US,D,20250425,000000,19.0223,19.1,18.96,18.96,2839,0
+AFGC.US,D,20250428,000000,18.954,19.25,18.9155,19.08,11424,0
+AFGC.US,D,20250429,000000,19.135,19.27,19,19.03,3414,0
+AFGC.US,D,20250430,000000,18.9025,19.12,18.9025,18.92,6565,0
+AFGC.US,D,20250501,000000,19.2,19.2,18.75,18.78,6418,0
+AFGC.US,D,20250502,000000,18.81,19.05,18.75,18.78,3959,0
+AFGC.US,D,20250505,000000,18.75,19.2255,18.65,18.753717,9225,0
+AFGC.US,D,20250506,000000,18.755,18.825,18.49,18.81,7707,0
+AFGC.US,D,20250507,000000,18.85,19,18.7,18.85,4720,0
+AFGC.US,D,20250508,000000,18.8928,18.9999,18.8928,18.9191,4003,0
+AFGC.US,D,20250509,000000,18.99,18.99,18.8423,18.94,4674,0
+AFGC.US,D,20250512,000000,19,19.3,18.91,18.92,17226,0
+AFGC.US,D,20250513,000000,19,19.1218,18.7703,19.0522,1980,0
+AFGC.US,D,20250514,000000,18.99,18.99,18.73,18.77,6214,0
+AFGC.US,D,20250515,000000,18.8362,18.9299,18.6901,18.81,7754,0
+AFGC.US,D,20250516,000000,18.99,18.99,18.84,18.94,4155,0
+AFGC.US,D,20250519,000000,18.78,19.0299,18.6459,18.84,4324,0
+AFGC.US,D,20250520,000000,18.845,19.07,18.8401,18.87,3588,0
+AFGC.US,D,20250521,000000,18.8,18.86,18.5,18.5,7819,0
+AFGC.US,D,20250522,000000,18.625,18.7945,18.41,18.58,9175,0
+AFGC.US,D,20250523,000000,18.585,18.735,18.58,18.63,6211,0
+AFGC.US,D,20250527,000000,18.86,18.95,18.6501,18.91,5060,0
+AFGC.US,D,20250528,000000,18.73,18.855,18.7,18.795,6933,0
+AFGC.US,D,20250529,000000,18.805,18.8318,18.7157,18.75,4894,0
+AFGC.US,D,20250530,000000,18.46,18.59,18.05,18.06,56083,0
+AFGC.US,D,20250602,000000,18.18,18.1867,18.01,18.11,19711,0
+AFGC.US,D,20250603,000000,18.15,18.29,18.14,18.21,24989,0
+AFGC.US,D,20250604,000000,18.27,18.4899,18.27,18.37,11517,0
+AFGC.US,D,20250605,000000,18.38,18.76,18.38,18.45,12900,0
+AFGC.US,D,20250606,000000,18.61,18.61,18.35,18.43,14254,0
+AFGC.US,D,20250609,000000,18.44,18.57,18.44,18.5508,5444,0
+AFGC.US,D,20250610,000000,18.55,18.67,18.39,18.67,7058,0
+AFGC.US,D,20250611,000000,18.67,18.7391,18.33,18.54,8929,0
+AFGC.US,D,20250612,000000,18.33,18.5503,18.33,18.4,5976,0
+AFGC.US,D,20250613,000000,18.38,18.38,18.255,18.35,7362,0
+AFGC.US,D,20250616,000000,18.5,18.5109,18.27,18.32,15060,0
+AFGC.US,D,20250617,000000,18.385,18.52,18.3,18.3701,7237,0
+AFGC.US,D,20250618,000000,18.45,18.5,18.28,18.2801,4902,0
+AFGC.US,D,20250620,000000,18.5009,18.532,18.3988,18.41,6334,0
+AFGC.US,D,20250623,000000,18.58,18.597,18.3401,18.49,5064,0
+AFGC.US,D,20250624,000000,18.6204,18.74,18.55,18.73,4153,0
+AFGC.US,D,20250625,000000,18.77,18.77,18.6985,18.76,2944,0
+AFGC.US,D,20250626,000000,18.735,19.155,18.7144,19.025,4131,0
+AFGC.US,D,20250627,000000,18.955,19.02,18.74,18.74,5415,0
+AFGC.US,D,20250630,000000,18.81,19.0285,18.67,19,8154,0
+AFGC.US,D,20250701,000000,18.84,19.19,18.84,19.16,5526,0
+AFGC.US,D,20250702,000000,19.05,19.37,19.05,19.35,7369,0
+AFGC.US,D,20250703,000000,19.35,19.44,19.24,19.35,7243,0
+AFGC.US,D,20250707,000000,19.215,19.33,19.06,19.0901,11305,0
+AFGC.US,D,20250708,000000,19.19,19.19,19.04,19.19,5899,0
+AFGC.US,D,20250709,000000,19.11,19.325,19.11,19.2382,2328,0
+AFGC.US,D,20250710,000000,19.203,19.49,19.2,19.49,6824,0
+AFGC.US,D,20250711,000000,19.45,19.49,19.16,19.2524,11226,0
+AFGC.US,D,20250714,000000,19.2976,19.4458,19.16,19.16,4221,0
+AFGC.US,D,20250715,000000,19.08,19.2999,19.06,19.06,8242,0
+AFGC.US,D,20250716,000000,19.095,19.1883,18.955,18.96,24025,0
+AFGC.US,D,20250717,000000,19.1499,19.23,19.02,19.16,13339,0
+AFGC.US,D,20250718,000000,19.3,19.3,19.0212,19.125,11698,0
+AFGC.US,D,20250721,000000,19.21,19.28,19.02,19.08,25174,0
+AFGC.US,D,20250722,000000,18.97,19.0999,18.97,19.04,11103,0
+AFGC.US,D,20250723,000000,18.91,19.06,18.91,18.95,5920,0
+AFGC.US,D,20250724,000000,18.92,18.95,18.87,18.9,8415,0
+AFGC.US,D,20250725,000000,18.91,19.0457,18.85,18.85,9656,0
+AFGC.US,D,20250728,000000,18.89,18.922,18.8,18.81,13160,0
+AFGC.US,D,20250729,000000,18.85,18.94,18.82,18.83,27986,0
+AFGC.US,D,20250730,000000,18.8,18.9774,18.78,18.85,30248,0
+AFGC.US,D,20250731,000000,18.87,18.8899,18.78,18.85,29574,0
+AFGC.US,D,20250801,000000,18.86,18.98,18.8005,18.85,30351,0
+AFGC.US,D,20250804,000000,18.95,19.11,18.93,19.11,19410,0
+AFGC.US,D,20250805,000000,19.16,19.3,19.13,19.18,17423,0
+AFGC.US,D,20250806,000000,19.2,19.22,18.9747,19.02,13122,0
+AFGC.US,D,20250807,000000,19.04,19.21,18.95,19.02,7368,0
+AFGC.US,D,20250808,000000,19,19.0993,19,19.06,7992,0
+AFGC.US,D,20250811,000000,19.12,19.16,19.115,19.14,8509,0
+AFGC.US,D,20250812,000000,19.14,19.25,19.14,19.24,7192,0
+AFGC.US,D,20250813,000000,19.27,19.4199,19.27,19.38,10127,0
+AFGC.US,D,20250814,000000,19.31,19.3864,19.1565,19.23,17361,0
+AFGC.US,D,20250815,000000,19.3399,19.3399,19.16,19.19,15102,0
+AFGC.US,D,20250818,000000,19.28,19.34,19.27,19.3,11504,0
+AFGC.US,D,20250819,000000,19.3798,19.4599,19.33,19.41,21356,0
+AFGC.US,D,20250820,000000,19.45,19.62,19.43,19.62,11948,0
+AFGC.US,D,20250821,000000,19.5914,19.5943,19.44,19.56,10621,0
+AFGC.US,D,20250822,000000,19.58,19.9,19.57,19.83,30677,0
+AFGC.US,D,20250825,000000,19.72,19.93,19.72,19.91,30975,0
+AFGC.US,D,20250826,000000,19.84,19.91,19.77,19.84,12302,0
+AFGC.US,D,20250827,000000,19.7801,19.9,19.7801,19.85,16838,0
+AFGC.US,D,20250828,000000,19.837,19.93,19.78,19.8,7189,0
+AFGC.US,D,20250829,000000,19.565,19.565,19.27,19.32,30153,0
+AFGC.US,D,20250902,000000,19.35,19.385,19.14,19.26,8073,0
+AFGC.US,D,20250903,000000,19.345,19.428,19.3,19.41,7389,0
+AFGC.US,D,20250904,000000,19.42,19.54,19.29,19.53,12106,0
+AFGC.US,D,20250905,000000,19.69,19.9,19.59,19.83,17554,0
+AFGC.US,D,20250908,000000,19.98,20.4841,19.936,20.23,27408,0
+AFGC.US,D,20250909,000000,20.21,20.25,20.09,20.18,10253,0
+AFGC.US,D,20250910,000000,20.225,20.225,20.02,20.18,4613,0
+AFGC.US,D,20250911,000000,20.31,20.4,20.19,20.35,7467,0
+AFGC.US,D,20250912,000000,20.3,20.5,20.28,20.41,46749,0
+AFGC.US,D,20250915,000000,20.5,20.53,20.33,20.43,7436,0
+AFGC.US,D,20250916,000000,20.41,20.63,20.3858,20.52,17127,0
+AFGC.US,D,20250917,000000,20.52,20.65,20.51,20.6,29896,0
+AFGC.US,D,20250918,000000,20.67,20.78,20.67,20.78,54203,0
+AFGC.US,D,20250919,000000,20.6701,20.77,20.67,20.71,4068,0
+AFGC.US,D,20250922,000000,20.6374,20.7249,20.6342,20.71,7365,0
+AFGC.US,D,20250923,000000,20.69,20.69,20.664,20.69,10421,0
+AFGC.US,D,20250924,000000,20.8,20.8,20.61,20.69,13359,0
+AFGC.US,D,20250925,000000,20.6385,20.6422,20.54,20.54,3228,0
+AFGC.US,D,20250926,000000,20.6432,20.6432,20.5,20.52,5003,0
+AFGC.US,D,20250929,000000,20.6536,20.68,20.5,20.56,4576,0
+AFGC.US,D,20250930,000000,20.5,20.5,20.45,20.49,7073,0
+AFGC.US,D,20251001,000000,20.47,20.61,20.45,20.5,12574,0
+AFGC.US,D,20251002,000000,20.56,20.6826,20.4201,20.53,3543,0
+AFGC.US,D,20251003,000000,20.6,20.6,20.5425,20.571,2495,0
+AFGC.US,D,20251006,000000,20.7,20.7,20.575,20.61,2276,0
+AFGC.US,D,20251007,000000,20.5808,20.6101,20.33,20.4,17109,0
+AFGC.US,D,20251008,000000,20.38,20.55,20.36,20.36,5197,0
+AFGC.US,D,20251009,000000,20.35,20.36,20.15,20.21,5484,0
+AFGC.US,D,20251010,000000,20.3,20.3599,20,20,5902,0
+AFGC.US,D,20251013,000000,19.8347,20.1833,19.8347,20.08,3616,0
+AFGC.US,D,20251014,000000,20,20.25,19.54,19.8,106934,0
+AFGC.US,D,20251015,000000,19.8,19.9599,19.8,19.855,6045,0
+AFGC.US,D,20251016,000000,19.95,19.95,19.65,19.65,5964,0
+AFGC.US,D,20251017,000000,19.7067,19.87,19.6244,19.7,9090,0
+AFGC.US,D,20251020,000000,19.72,19.88,19.72,19.85,11804,0
+AFGC.US,D,20251021,000000,19.92,20.0013,19.92,20,13419,0
+AFGC.US,D,20251022,000000,19.86,19.9336,19.847,19.85,2749,0
+AFGC.US,D,20251023,000000,19.84,20.03359,19.787312,19.94,13466,0
+AFGC.US,D,20251024,000000,19.9538,20.1,19.9206,19.93,8951,0
+AFGC.US,D,20251027,000000,20.09,20.16,20,20.15,10459,0
+AFGC.US,D,20251028,000000,20.21,20.2899,20.1108,20.2499,13925,0
+AFGC.US,D,20251029,000000,20.2499,20.3399,20.131,20.3399,11286,0
+AFGC.US,D,20251030,000000,20.12,20.2626,20.12,20.2001,5463,0
+AFGC.US,D,20251031,000000,20.08,20.2,20.02,20.11,5992,0
+AFGC.US,D,20251103,000000,20.11,20.11,19.95,19.96,3891,0
+AFGC.US,D,20251104,000000,20.0732,20.0732,19.72,19.94,13473,0
+AFGC.US,D,20251105,000000,19.81,20.2199,19.81,20.0401,6532,0
+AFGC.US,D,20251106,000000,20.09,20.09,19.904,20.09,8495,0
+AFGC.US,D,20251107,000000,19.86,20.13,19.85,20.093,16026,0
+AFGC.US,D,20251110,000000,20.16,20.28,20.07,20.21,13601,0
+AFGC.US,D,20251111,000000,20.16,20.2669,20.0625,20.16,10667,0
+AFGC.US,D,20251112,000000,20.2399,20.2399,19.97,19.97,6901,0
+AFGC.US,D,20251113,000000,20.2337,20.2337,19.78,19.78,4851,0
+AFGC.US,D,20251114,000000,19.94,19.94,19.72,19.74,2528,0
+AFGC.US,D,20251117,000000,19.7359,19.95,19.7,19.71,8679,0
+AFGC.US,D,20251118,000000,19.6841,19.7,19.57,19.59,3840,0
+AFGC.US,D,20251119,000000,19.5729,19.61,19.5,19.52,4454,0
+AFGC.US,D,20251120,000000,19.5,19.6835,19.22,19.31,17710,0
+AFGC.US,D,20251121,000000,19.3399,19.4,19.22,19.4,3787,0
+AFGC.US,D,20251124,000000,19.5684,19.5684,19.35,19.35,10111,0
+AFGC.US,D,20251125,000000,19.35,19.39,19.25,19.25,33675,0
+AFGC.US,D,20251126,000000,19.4,19.4,19.26,19.28,7265,0
+AFGC.US,D,20251128,000000,19.44,19.44,19.25,19.25,19018,0
+AFGC.US,D,20251201,000000,19.07,19.08,18.85,18.9,15959,0
+AFGC.US,D,20251202,000000,19,19,18.77,18.98,9490,0
+AFGC.US,D,20251203,000000,18.89,19.01,18.86,19,12456,0
+AFGC.US,D,20251204,000000,19,19.0885,18.9001,18.98,11216,0
+AFGC.US,D,20251205,000000,18.9101,19.05,18.8501,18.89,11293,0
+AFGC.US,D,20251208,000000,18.89,18.965,18.85,18.865,5322,0
+AFGC.US,D,20251209,000000,18.8971,19,18.87,18.89,25285,0
+AFGC.US,D,20251210,000000,18.89,19.11,18.89,19.1,21179,0
+AFGC.US,D,20251211,000000,19.1201,19.2599,19.12,19.16,7981,0
+AFGC.US,D,20251212,000000,19.205,19.25,19.05,19.05,7947,0
+AFGC.US,D,20251215,000000,19.11,19.2,19.04,19.05,8910,0
+AFGC.US,D,20251216,000000,19.05,19.18,19.05,19.12,14399,0
+AFGC.US,D,20251217,000000,19.0601,19.1,18.92,18.9664,22200,0
+AFGC.US,D,20251218,000000,19,19.3169,19,19.1,18075,0
+AFGC.US,D,20251219,000000,19.1,19.1199,19.03,19.05,8718,0
+AFGC.US,D,20251222,000000,19.0345,19.1002,18.98,18.98,18946,0
+AFGC.US,D,20251223,000000,18.9,19.09,18.9,18.95,9129,0
+AFGC.US,D,20251224,000000,18.93,19,18.89,18.89,5413,0
+AFGC.US,D,20251226,000000,19,19.0448,18.91,18.95,11957,0
+AFGC.US,D,20251229,000000,18.9,18.9299,18.89,18.92,14054,0
+AFGC.US,D,20251230,000000,18.92,19,18.89,18.89,8420,0
+AFGC.US,D,20251231,000000,18.9,18.99,18.89,18.99,10855,0
+AFGC.US,D,20260102,000000,19.075,19.16,19.07,19.145,6649,0
+AFGC.US,D,20260105,000000,19.2,19.33,19.16,19.18,14868,0
+AFGC.US,D,20260106,000000,19.1525,19.19,19.1,19.18,10435,0
+AFGC.US,D,20260107,000000,19.24,19.25,19.12,19.19,12433,0
+AFGC.US,D,20260108,000000,19.15,19.31,19.15,19.28,32804,0
+AFGC.US,D,20260109,000000,19.33,19.33,19.18,19.246,11398,0
+AFGC.US,D,20260112,000000,19.2657,19.272982,19.14,19.21,8186,0
+AFGC.US,D,20260113,000000,19.3059,19.32,19.2247,19.26,20046,0
+AFGC.US,D,20260114,000000,19.3887,19.3887,19.2116,19.35,2377,0
+AFGC.US,D,20260115,000000,19.3934,19.42,19.26,19.35,5217,0
+AFGC.US,D,20260116,000000,19.4514,19.4699,19.27,19.32,3891,0
+AFGC.US,D,20260120,000000,19.25,19.3,19.09,19.23,21373,0
+AFGC.US,D,20260121,000000,19,19.3499,18.98,19.17,5920,0
+AFGC.US,D,20260122,000000,19.255,19.43,19.21,19.34,9914,0
+AFGC.US,D,20260123,000000,19.305,19.42,19.24,19.35,8102,0
+AFGC.US,D,20260126,000000,19.43,19.4499,19.31,19.345,4514,0
+AFGC.US,D,20260127,000000,19.3284,19.355,19.27,19.35,3772,0
+AFGC.US,D,20260128,000000,19.36,19.3793,19.26,19.26,6531,0
+AFGC.US,D,20260129,000000,19.285,19.3599,19.17,19.23,6669,0
+AFGC.US,D,20260130,000000,19.2576,19.2576,19.16,19.23,8684,0
+AFGC.US,D,20260202,000000,19.28,19.28,19.2,19.2,3223,0
+AFGC.US,D,20260203,000000,19.2699,19.2699,19.05,19.05,10261,0
+AFGC.US,D,20260204,000000,19.12,19.12,19.05,19.071,10154,0
+AFGC.US,D,20260205,000000,19.07,19.0701,19,19.0599,5859,0
+AFGC.US,D,20260206,000000,19.002,19.118,19.002,19.06,9485,0
+AFGC.US,D,20260209,000000,19.07,19.1398,19.07,19.11,4147,0
+AFGC.US,D,20260210,000000,19.2,19.2,19.15,19.16,2402,0
+AFGC.US,D,20260211,000000,19.189754,19.22,19.17,19.2,4305,0
+AFGC.US,D,20260212,000000,19.18,19.29,19.09,19.14,22553,0
+AFGC.US,D,20260213,000000,19.15,19.23,19.12,19.12,18370,0
+AFGC.US,D,20260217,000000,19.14,19.29,19.14,19.24,13722,0
+AFGC.US,D,20260218,000000,19.27,19.34,19.27,19.27,15156,0

daily/us/nyse stocks/1/agm_g.us.txt

@@ -0,0 +1,1175 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGM_G.US,D,20210604,000000,25.75,25.81,25.7,25.8,30946,0
+AGM_G.US,D,20210607,000000,25.8,25.8,25.68,25.71,45883,0
+AGM_G.US,D,20210608,000000,25.72,25.72,25.65,25.7,36969,0
+AGM_G.US,D,20210609,000000,25.74,25.84,25.7185,25.8,143055,0
+AGM_G.US,D,20210610,000000,25.85,25.89,25.76,25.89,44101,0
+AGM_G.US,D,20210611,000000,25.82,25.98,25.82,25.97,27233,0
+AGM_G.US,D,20210614,000000,25.97,25.9901,25.89,25.93,42119,0
+AGM_G.US,D,20210615,000000,25.96,25.96,25.82,25.9,33165,0
+AGM_G.US,D,20210616,000000,25.9,25.97,25.76,25.89,25824,0
+AGM_G.US,D,20210617,000000,25.9,26.05,25.85,25.92,99099,0
+AGM_G.US,D,20210618,000000,25.88,25.95,25.8,25.87,19251,0
+AGM_G.US,D,20210621,000000,25.87,25.94,25.85,25.87,24236,0
+AGM_G.US,D,20210622,000000,25.9,25.95,25.82,25.92,65546,0
+AGM_G.US,D,20210623,000000,25.92,26.04,25.92,25.97,53651,0
+AGM_G.US,D,20210624,000000,25.97,26.03,25.9,25.94,52231,0
+AGM_G.US,D,20210625,000000,25.98,25.98,25.82,25.9,34226,0
+AGM_G.US,D,20210628,000000,25.895,25.93,25.86,25.9,27461,0
+AGM_G.US,D,20210629,000000,25.85,25.92,25.85,25.9,29222,0
+AGM_G.US,D,20210630,000000,25.99,26,25.84,25.84,616619,0
+AGM_G.US,D,20210701,000000,25.74,25.85,25.7,25.84,62812,0
+AGM_G.US,D,20210702,000000,25.75,25.85,25.75,25.85,16127,0
+AGM_G.US,D,20210706,000000,25.86,25.89,25.79,25.85,24779,0
+AGM_G.US,D,20210707,000000,25.89,25.89,25.835,25.88,28261,0
+AGM_G.US,D,20210708,000000,25.84,25.89,25.75,25.86,48163,0
+AGM_G.US,D,20210709,000000,25.88,25.91,25.82,25.85,25592,0
+AGM_G.US,D,20210712,000000,25.92,25.93,25.85,25.85,23462,0
+AGM_G.US,D,20210713,000000,25.88,25.92,25.81,25.87,18496,0
+AGM_G.US,D,20210714,000000,25.9,25.9091,25.77,25.78,33217,0
+AGM_G.US,D,20210715,000000,25.78,25.85,25.65,25.71,32122,0
+AGM_G.US,D,20210716,000000,25.76,25.76,25.62,25.75,29176,0
+AGM_G.US,D,20210719,000000,25.6,25.69,25.43,25.5,15431,0
+AGM_G.US,D,20210720,000000,25.5,25.68,25.44,25.58,29229,0
+AGM_G.US,D,20210721,000000,25.54,25.7388,25.52,25.57,46135,0
+AGM_G.US,D,20210722,000000,25.65,25.79,25.6186,25.79,30340,0
+AGM_G.US,D,20210723,000000,25.79,25.88,25.75,25.7999,15325,0
+AGM_G.US,D,20210726,000000,25.84,25.94,25.805,25.94,14668,0
+AGM_G.US,D,20210727,000000,25.96,25.96,25.8501,25.92,5943,0
+AGM_G.US,D,20210728,000000,25.97,26,25.88,25.98,11763,0
+AGM_G.US,D,20210729,000000,25.98,26,25.76,25.86,7355,0
+AGM_G.US,D,20210730,000000,25.93,26.24,25.93,26.225,8447,0
+AGM_G.US,D,20210802,000000,26.21,26.3867,26.1701,26.3867,12334,0
+AGM_G.US,D,20210803,000000,26.395,26.395,26.11,26.11,6905,0
+AGM_G.US,D,20210804,000000,26.15,26.31,26.15,26.31,5580,0
+AGM_G.US,D,20210805,000000,26.31,26.35,26.2386,26.3,13944,0
+AGM_G.US,D,20210806,000000,26.2944,26.3499,26.29,26.33,14961,0
+AGM_G.US,D,20210809,000000,26.25,26.3,26.2,26.23,7601,0
+AGM_G.US,D,20210810,000000,26.09,26.09,25.76,26.09,24343,0
+AGM_G.US,D,20210811,000000,25.8333,26.16,25.62,25.83,18236,0
+AGM_G.US,D,20210812,000000,25.83,26.02,25.83,25.9,12676,0
+AGM_G.US,D,20210813,000000,25.92,26.21,25.895,25.99,10455,0
+AGM_G.US,D,20210816,000000,25.86,25.96,25.84,25.89,9068,0
+AGM_G.US,D,20210817,000000,25.84,25.95,25.83,25.83,12449,0
+AGM_G.US,D,20210818,000000,25.83,25.97,25.83,25.96,15147,0
+AGM_G.US,D,20210819,000000,26,26.06,26,26.05,5699,0
+AGM_G.US,D,20210820,000000,26.14,26.35,26.14,26.35,13333,0
+AGM_G.US,D,20210823,000000,26.28,26.34,26.25,26.34,1150,0
+AGM_G.US,D,20210824,000000,26.34,26.34,26.25,26.25,7677,0
+AGM_G.US,D,20210825,000000,26.26,26.35,26.21,26.2401,9696,0
+AGM_G.US,D,20210826,000000,26.23,26.23,26.11,26.21,10699,0
+AGM_G.US,D,20210827,000000,26.2,26.22,26.15,26.19,8638,0
+AGM_G.US,D,20210830,000000,26.25,26.26,26.1001,26.19,6785,0
+AGM_G.US,D,20210831,000000,26.19,26.24,26.166,26.22,15341,0
+AGM_G.US,D,20210901,000000,26.26,26.36,26.24,26.35,7271,0
+AGM_G.US,D,20210902,000000,26.32,26.35,26.21,26.35,12154,0
+AGM_G.US,D,20210903,000000,26.22,26.3506,26.22,26.33,6210,0
+AGM_G.US,D,20210907,000000,26.25,26.3,26.11,26.28,7627,0
+AGM_G.US,D,20210908,000000,26.1772,26.2699,26.14,26.15,1678,0
+AGM_G.US,D,20210909,000000,26.27,26.28,26.12,26.28,6397,0
+AGM_G.US,D,20210910,000000,26.23,26.3021,26.23,26.285,11132,0
+AGM_G.US,D,20210913,000000,26.31,26.33,26.295,26.295,2668,0
+AGM_G.US,D,20210914,000000,26.32,26.32,26.32,26.32,3412,0
+AGM_G.US,D,20210915,000000,26.32,26.35,26.25,26.3198,6424,0
+AGM_G.US,D,20210916,000000,26.37,26.45,26.363,26.44,9526,0
+AGM_G.US,D,20210917,000000,26.463,26.5,26.3612,26.3612,3591,0
+AGM_G.US,D,20210920,000000,26.44,26.44,26.44,26.44,484,0
+AGM_G.US,D,20210921,000000,26.35,26.4,26.31,26.4,2786,0
+AGM_G.US,D,20210922,000000,26.5,26.5,26.5,26.5,6757,0
+AGM_G.US,D,20210923,000000,26.5,26.5,26.44,26.44,924,0
+AGM_G.US,D,20210924,000000,26.27,26.45,26.2178,26.45,8499,0
+AGM_G.US,D,20210927,000000,26.27,26.38,26.16,26.38,2973,0
+AGM_G.US,D,20210928,000000,25.83,25.985,25.83,25.95,7641,0
+AGM_G.US,D,20210929,000000,26.11,26.34,26.11,26.34,1060,0
+AGM_G.US,D,20210930,000000,26.09,26.09,25.69,25.99,13742,0
+AGM_G.US,D,20211001,000000,26.06,26.26,26.06,26.19,15070,0
+AGM_G.US,D,20211004,000000,26,26.03,25.845,25.9399,6622,0
+AGM_G.US,D,20211005,000000,25.84,25.84,25.63,25.63,4275,0
+AGM_G.US,D,20211006,000000,25.6787,25.85,25.61,25.79,3582,0
+AGM_G.US,D,20211007,000000,25.9,25.93,25.875,25.9,21947,0
+AGM_G.US,D,20211008,000000,25.825,25.825,25.73,25.81,4250,0
+AGM_G.US,D,20211012,000000,25.74,25.83,25.74,25.78,2064,0
+AGM_G.US,D,20211013,000000,25.78,25.97,25.78,25.9418,7788,0
+AGM_G.US,D,20211014,000000,26.01,26.24,26.01,26.18,9167,0
+AGM_G.US,D,20211015,000000,26.08,26.08,25.95,25.95,16303,0
+AGM_G.US,D,20211018,000000,26.06,26.25,25.99,25.99,2956,0
+AGM_G.US,D,20211019,000000,26.2192,26.2328,25.96,25.97,9116,0
+AGM_G.US,D,20211020,000000,25.97,26.16,25.97,26.06,4258,0
+AGM_G.US,D,20211021,000000,26.14,26.14,26.14,26.14,109,0
+AGM_G.US,D,20211025,000000,26.2304,26.2304,26.02,26.02,5736,0
+AGM_G.US,D,20211026,000000,26.0499,26.1,25.99,26,3186,0
+AGM_G.US,D,20211027,000000,26.12,26.19,26.12,26.19,1588,0
+AGM_G.US,D,20211028,000000,26.115,26.29,26.065,26.15,1834,0
+AGM_G.US,D,20211029,000000,26.22,26.27,26.18,26.215,2870,0
+AGM_G.US,D,20211101,000000,26.23,26.24,26.13,26.14,9713,0
+AGM_G.US,D,20211102,000000,26.25,26.25,26.2,26.2012,1146,0
+AGM_G.US,D,20211103,000000,26.25,26.25,26.13,26.2,4593,0
+AGM_G.US,D,20211104,000000,26.3,26.3,26.15,26.2108,6597,0
+AGM_G.US,D,20211105,000000,26.23,26.27,26.21,26.25,4123,0
+AGM_G.US,D,20211108,000000,26.1,26.14,26.1,26.14,5220,0
+AGM_G.US,D,20211109,000000,26.075,26.075,26.02,26.02,1504,0
+AGM_G.US,D,20211110,000000,26.075,26.17,25.72,25.924,3810,0
+AGM_G.US,D,20211111,000000,25.82,26.16,25.82,25.9,11939,0
+AGM_G.US,D,20211112,000000,25.96,25.96,25.8383,25.96,4894,0
+AGM_G.US,D,20211115,000000,25.85,25.85,25.7,25.82,15147,0
+AGM_G.US,D,20211116,000000,25.84,25.95,25.8,25.94,12643,0
+AGM_G.US,D,20211117,000000,25.93,25.95,25.65,25.79,11869,0
+AGM_G.US,D,20211118,000000,25.85,25.85,25.66,25.66,875,0
+AGM_G.US,D,20211119,000000,25.61,25.86,25.58,25.86,1307,0
+AGM_G.US,D,20211122,000000,25.8,25.87,25.651,25.8419,6313,0
+AGM_G.US,D,20211123,000000,25.58,25.76,25.43,25.59,10101,0
+AGM_G.US,D,20211124,000000,25.5,25.5,25.44,25.45,5389,0
+AGM_G.US,D,20211126,000000,25.3,25.49,25.21,25.49,3953,0
+AGM_G.US,D,20211129,000000,25.48,25.645,25.48,25.63,714,0
+AGM_G.US,D,20211130,000000,25.62,25.63,25.21,25.45,6873,0
+AGM_G.US,D,20211201,000000,25.68,25.95,25.68,25.89,6296,0
+AGM_G.US,D,20211202,000000,25.92,25.96,25.5441,25.8418,4779,0
+AGM_G.US,D,20211203,000000,25.93,26.02,25.88,26.02,3826,0
+AGM_G.US,D,20211206,000000,26.05,26.23,26,26.12,7811,0
+AGM_G.US,D,20211207,000000,26.25,26.25,25.9,26.2172,16962,0
+AGM_G.US,D,20211208,000000,26.1272,26.1272,25.9236,26.01,1296,0
+AGM_G.US,D,20211209,000000,26.05,26.05,25.8892,25.8892,9240,0
+AGM_G.US,D,20211210,000000,25.9952,26.15,25.86,25.9303,17324,0
+AGM_G.US,D,20211213,000000,25.995,25.995,25.75,25.75,13705,0
+AGM_G.US,D,20211214,000000,25.9,25.9898,25.71,25.8,12648,0
+AGM_G.US,D,20211215,000000,25.73,25.88,25.63,25.63,9312,0
+AGM_G.US,D,20211216,000000,25.96,25.96,25.74,25.7801,9477,0
+AGM_G.US,D,20211217,000000,25.85,26.02,25.85,25.9295,6568,0
+AGM_G.US,D,20211220,000000,25.8978,25.8978,25.74,25.86,2690,0
+AGM_G.US,D,20211221,000000,25.83,25.89,25.7457,25.7457,9879,0
+AGM_G.US,D,20211222,000000,25.6701,25.8603,25.6701,25.75,10771,0
+AGM_G.US,D,20211223,000000,25.715,25.89,25.71,25.7997,16034,0
+AGM_G.US,D,20211227,000000,25.75,25.85,25.75,25.82,3636,0
+AGM_G.US,D,20211228,000000,25.86,25.87,25.8397,25.8397,1091,0
+AGM_G.US,D,20211229,000000,25.84,25.85,25.7897,25.85,4354,0
+AGM_G.US,D,20211230,000000,25.81,26,25.8,25.92,19028,0
+AGM_G.US,D,20211231,000000,25.7529,25.78,25.585,25.78,4606,0
+AGM_G.US,D,20220103,000000,25.6389,25.6499,25.57,25.57,1450,0
+AGM_G.US,D,20220104,000000,25.39,25.39,25.37,25.37,1892,0
+AGM_G.US,D,20220105,000000,25.43,25.43,25.36,25.36,8273,0
+AGM_G.US,D,20220106,000000,25.25,25.51,25.19,25.5,8843,0
+AGM_G.US,D,20220107,000000,25.48,25.95,25.3,25.89,8581,0
+AGM_G.US,D,20220110,000000,25.66,25.72,25.63,25.72,2405,0
+AGM_G.US,D,20220111,000000,25.8,25.91,25.715,25.715,2844,0
+AGM_G.US,D,20220112,000000,25.67,25.85,25.57,25.8046,7735,0
+AGM_G.US,D,20220113,000000,25.91,25.91,25.73,25.74,2682,0
+AGM_G.US,D,20220114,000000,25.78,25.78,25.7,25.78,2863,0
+AGM_G.US,D,20220118,000000,25.7,25.89,25.7,25.72,5316,0
+AGM_G.US,D,20220119,000000,25.69,25.84,25.66,25.66,1314,0
+AGM_G.US,D,20220120,000000,25.81,25.91,25.45,25.4717,6907,0
+AGM_G.US,D,20220121,000000,25.37,25.57,25.3,25.56,19842,0
+AGM_G.US,D,20220124,000000,25.39,25.39,25.16,25.35,3995,0
+AGM_G.US,D,20220125,000000,25.4,25.57,25.3,25.44,12551,0
+AGM_G.US,D,20220126,000000,25.3,25.39,25.3,25.3,4918,0
+AGM_G.US,D,20220127,000000,25.11,25.2062,24.37,24.78,29476,0
+AGM_G.US,D,20220128,000000,25.22,25.267,24.41,24.44,15360,0
+AGM_G.US,D,20220131,000000,24.74,24.83,24.4899,24.5,19888,0
+AGM_G.US,D,20220201,000000,24.67,24.7988,24.57,24.66,8298,0
+AGM_G.US,D,20220202,000000,24.74,24.74,24.44,24.44,8737,0
+AGM_G.US,D,20220203,000000,24.44,25.05,24.09,24.2499,17971,0
+AGM_G.US,D,20220204,000000,24.19,24.23,23.91,23.91,25811,0
+AGM_G.US,D,20220207,000000,23.94,24.48,23.94,23.99,32515,0
+AGM_G.US,D,20220208,000000,23.95,24.6399,23.4706,23.83,26788,0
+AGM_G.US,D,20220209,000000,23.93,23.93,23.36,23.69,16604,0
+AGM_G.US,D,20220210,000000,23.54,23.6,22.825,22.85,25688,0
+AGM_G.US,D,20220211,000000,22.85,22.9499,22.78,22.85,18864,0
+AGM_G.US,D,20220214,000000,23,23.21,22.56,22.56,9157,0
+AGM_G.US,D,20220215,000000,22.75,22.85,22.5747,22.85,7694,0
+AGM_G.US,D,20220216,000000,23.7814,23.7814,22.74,23.75,15684,0
+AGM_G.US,D,20220217,000000,24,24.09,23.24,23.25,15008,0
+AGM_G.US,D,20220218,000000,23.35,23.73,23.35,23.6562,4038,0
+AGM_G.US,D,20220222,000000,23.82,23.91,23.82,23.91,5297,0
+AGM_G.US,D,20220223,000000,23.6,23.95,23.6,23.62,3875,0
+AGM_G.US,D,20220224,000000,23.51,23.5399,23.34,23.34,3828,0
+AGM_G.US,D,20220225,000000,23.8,24.14,23.38,24.14,20659,0
+AGM_G.US,D,20220228,000000,24.04,24.05,23.99,23.99,2335,0
+AGM_G.US,D,20220301,000000,24.13,24.97,23.89,24.4699,21062,0
+AGM_G.US,D,20220302,000000,24.45,24.5,24.085,24.355,17150,0
+AGM_G.US,D,20220303,000000,24.64,24.64,24.3,24.3,6307,0
+AGM_G.US,D,20220304,000000,24.82,24.82,23.988,24.13,20957,0
+AGM_G.US,D,20220307,000000,24.01,24.14,23.62,23.62,18127,0
+AGM_G.US,D,20220308,000000,24.94,24.94,23.61,23.69,9291,0
+AGM_G.US,D,20220309,000000,23.72,24.13,23.72,23.9999,10028,0
+AGM_G.US,D,20220310,000000,23.97,23.97,23.63,23.9,7839,0
+AGM_G.US,D,20220311,000000,24.05,24.05,23.55,23.55,24457,0
+AGM_G.US,D,20220314,000000,23.4,23.4,23.21,23.3,3496,0
+AGM_G.US,D,20220315,000000,23.5,23.5,22.79,22.8,10309,0
+AGM_G.US,D,20220316,000000,23.01,23.15,22.73,22.84,23983,0
+AGM_G.US,D,20220317,000000,22.8,23.17,22.8,23.1,7936,0
+AGM_G.US,D,20220318,000000,23.07,23.14,22.92,23,24670,0
+AGM_G.US,D,20220321,000000,22.99,22.99,22.6565,22.71,10443,0
+AGM_G.US,D,20220322,000000,23.1059,23.1059,22.7977,22.81,5534,0
+AGM_G.US,D,20220323,000000,22.71,22.7686,22.67,22.67,9598,0
+AGM_G.US,D,20220324,000000,22.68,22.98,22.67,22.78,29764,0
+AGM_G.US,D,20220325,000000,22.66,22.68,22.52,22.605,16685,0
+AGM_G.US,D,20220328,000000,22.85,22.8698,22.45,22.45,15287,0
+AGM_G.US,D,20220329,000000,22.72,22.77,22.55,22.77,16574,0
+AGM_G.US,D,20220330,000000,22.77,22.77,22.45,22.55,19844,0
+AGM_G.US,D,20220331,000000,22.29,22.3,22.15,22.22,31090,0
+AGM_G.US,D,20220401,000000,22.22,22.25,21.9,22.01,23390,0
+AGM_G.US,D,20220404,000000,22.25,22.25,22,22.17,5438,0
+AGM_G.US,D,20220405,000000,22.16,22.16,21.42,21.57,27529,0
+AGM_G.US,D,20220406,000000,21.58,21.58,20.614,21.44,18090,0
+AGM_G.US,D,20220407,000000,21.48,21.48,21.0901,21.27,12212,0
+AGM_G.US,D,20220408,000000,21.657,21.657,21.22,21.4,39332,0
+AGM_G.US,D,20220411,000000,21.4,21.4,20.77,21.19,6427,0
+AGM_G.US,D,20220412,000000,21.09,21.3899,20.98,21.3,23327,0
+AGM_G.US,D,20220413,000000,21.34,21.34,20.9234,21.1,10220,0
+AGM_G.US,D,20220414,000000,20.9,21.07,20.67,21.05,31291,0
+AGM_G.US,D,20220418,000000,21.29,21.3,20.91,20.9991,16528,0
+AGM_G.US,D,20220419,000000,21.05,21.3,20.895,21.28,14044,0
+AGM_G.US,D,20220420,000000,21.15,21.45,21.15,21.33,21341,0
+AGM_G.US,D,20220421,000000,21.5053,21.5053,20.78,20.93,22791,0
+AGM_G.US,D,20220422,000000,21,21,20.37,20.84,42380,0
+AGM_G.US,D,20220425,000000,20.96,21,20.6906,21,19757,0
+AGM_G.US,D,20220426,000000,20.89,20.89,20.6,20.7,13482,0
+AGM_G.US,D,20220427,000000,20.69,20.865,19.75,20.39,20764,0
+AGM_G.US,D,20220428,000000,20.0866,20.25,19.6,20.175,21417,0
+AGM_G.US,D,20220429,000000,19.81,20.79,19.7455,20.23,37813,0
+AGM_G.US,D,20220502,000000,20.015,20.8,19.57,19.65,21288,0
+AGM_G.US,D,20220503,000000,19.715,19.9,19.64,19.7,3070,0
+AGM_G.US,D,20220504,000000,19.65,20.2,19.5,20.2,42990,0
+AGM_G.US,D,20220505,000000,19.7016,19.8999,19.31,19.8507,15276,0
+AGM_G.US,D,20220506,000000,19.42,19.9699,19.42,19.68,20769,0
+AGM_G.US,D,20220509,000000,19.5,19.525,19.08,19.16,18042,0
+AGM_G.US,D,20220510,000000,19.4502,20.06,19.4502,19.66,26346,0
+AGM_G.US,D,20220511,000000,19.845,19.91,19.44,19.49,9209,0
+AGM_G.US,D,20220512,000000,19.5,19.7,19.425,19.48,25916,0
+AGM_G.US,D,20220513,000000,19.52,19.8776,19.49,19.635,17964,0
+AGM_G.US,D,20220516,000000,19.51,19.99,19.51,19.67,27549,0
+AGM_G.US,D,20220517,000000,20.045,20.045,19.52,19.56,37825,0
+AGM_G.US,D,20220518,000000,19.51,19.58,18.933,19.2,39806,0
+AGM_G.US,D,20220519,000000,19.3,19.87,19.3,19.85,11101,0
+AGM_G.US,D,20220520,000000,19.5996,19.73,19.5,19.51,7041,0
+AGM_G.US,D,20220523,000000,19.595,19.6,19.35,19.425,5923,0
+AGM_G.US,D,20220524,000000,19.52,19.88,19.26,19.88,9953,0
+AGM_G.US,D,20220525,000000,19.85,20.5,19.8,20.43,26269,0
+AGM_G.US,D,20220526,000000,20.72,21,20.72,20.89,4623,0
+AGM_G.US,D,20220527,000000,20.9999,21.48,20.41,21.371,13971,0
+AGM_G.US,D,20220531,000000,20.96,21.2,20.96,21.04,11502,0
+AGM_G.US,D,20220601,000000,21.79,21.79,21.16,21.16,1984,0
+AGM_G.US,D,20220602,000000,20.795,21.2803,20.59,20.94,9748,0
+AGM_G.US,D,20220603,000000,21.3,21.31,20.86,20.9107,4637,0
+AGM_G.US,D,20220606,000000,20.67,20.75,20.5593,20.705,6609,0
+AGM_G.US,D,20220607,000000,20.7,21.075,20.67,20.875,4225,0
+AGM_G.US,D,20220608,000000,21.17,21.17,20.7977,20.7977,2434,0
+AGM_G.US,D,20220609,000000,20.66,20.75,20.66,20.75,7187,0
+AGM_G.US,D,20220610,000000,20.5,20.7237,19.37,19.95,64759,0
+AGM_G.US,D,20220613,000000,19.51,20.03,18.5,18.62,25897,0
+AGM_G.US,D,20220614,000000,18.75,19.31,18.75,19.29,23844,0
+AGM_G.US,D,20220615,000000,19.8,20.39,19.21,19.84,25850,0
+AGM_G.US,D,20220616,000000,19.26,19.6099,18.79,19.355,25373,0
+AGM_G.US,D,20220617,000000,19.21,20.21,19.2,20.21,15021,0
+AGM_G.US,D,20220621,000000,19.69,20.26,19.54,20.22,17846,0
+AGM_G.US,D,20220622,000000,20.07,20.26,19.8,20.26,15394,0
+AGM_G.US,D,20220623,000000,20.25,21.115,20.02,20.7,22649,0
+AGM_G.US,D,20220624,000000,20.64,21.35,20.34,21.105,18241,0
+AGM_G.US,D,20220627,000000,21.09,21.35,20.35,20.7,13155,0
+AGM_G.US,D,20220628,000000,20.53,21.33,20.25,20.39,41191,0
+AGM_G.US,D,20220629,000000,20.51,20.7,20.16,20.23,33416,0
+AGM_G.US,D,20220630,000000,20.02,20.45,19.5,20,29335,0
+AGM_G.US,D,20220701,000000,20.01,20.75,19.95,20.22,19092,0
+AGM_G.US,D,20220705,000000,20.2,20.91,19.95,20.5,29818,0
+AGM_G.US,D,20220706,000000,21,21.5,20.64,21.495,30733,0
+AGM_G.US,D,20220707,000000,20.92,21.49,20.69,20.69,7755,0
+AGM_G.US,D,20220708,000000,20.5,20.93,20.11,20.64,15203,0
+AGM_G.US,D,20220711,000000,20.43,20.91,20.25,20.5,7352,0
+AGM_G.US,D,20220712,000000,20.46,20.69,20.42,20.42,4188,0
+AGM_G.US,D,20220713,000000,20.44,20.67,20.3583,20.65,5737,0
+AGM_G.US,D,20220714,000000,20.58,20.79,20.35,20.42,3972,0
+AGM_G.US,D,20220715,000000,20.42,20.64,19.927,20.63,14142,0
+AGM_G.US,D,20220718,000000,20.92,20.94,20.5,20.56,2847,0
+AGM_G.US,D,20220719,000000,20.5574,20.94,20.52,20.52,11784,0
+AGM_G.US,D,20220720,000000,20.78,20.92,20.47,20.47,4774,0
+AGM_G.US,D,20220721,000000,20.48,20.92,20.48,20.92,8559,0
+AGM_G.US,D,20220722,000000,21.25,21.2534,20.5184,20.93,1216,0
+AGM_G.US,D,20220725,000000,21.4257,21.4257,21.2,21.2,2076,0
+AGM_G.US,D,20220726,000000,21.345,21.48,21.345,21.47,1740,0
+AGM_G.US,D,20220727,000000,21.49,21.49,21.07,21.25,2705,0
+AGM_G.US,D,20220728,000000,21.25,21.25,21.25,21.25,1430,0
+AGM_G.US,D,20220729,000000,21.37,22.37,21.0401,22.34,21048,0
+AGM_G.US,D,20220801,000000,22.4352,22.4352,21.99,22.1905,16633,0
+AGM_G.US,D,20220802,000000,22.095,22.6,21.7101,22.11,10293,0
+AGM_G.US,D,20220803,000000,22.17,22.2465,21.8,21.8,3672,0
+AGM_G.US,D,20220804,000000,22.01,22.1657,21.6,21.795,2098,0
+AGM_G.US,D,20220805,000000,22.45,22.45,21.89,22.43,712,0
+AGM_G.US,D,20220808,000000,21.28,21.99,21.28,21.99,1300,0
+AGM_G.US,D,20220809,000000,21.49,21.52,20.74,21.15,17650,0
+AGM_G.US,D,20220810,000000,21.48,21.65,21.31,21.31,10561,0
+AGM_G.US,D,20220811,000000,21.24,21.915,20.955,21.915,23167,0
+AGM_G.US,D,20220812,000000,21.8299,22.2915,21.6,21.89,5127,0
+AGM_G.US,D,20220815,000000,21.58,22.37,21.58,21.94,6241,0
+AGM_G.US,D,20220816,000000,22,22,21.12,21.5,13673,0
+AGM_G.US,D,20220817,000000,21.61,22,21.08,21.54,13163,0
+AGM_G.US,D,20220818,000000,21.82,21.9499,21.5,21.8,8264,0
+AGM_G.US,D,20220819,000000,21.8661,21.8661,21.3,21.6,4881,0
+AGM_G.US,D,20220822,000000,20.78,21.4,20.14,20.95,16948,0
+AGM_G.US,D,20220823,000000,20.99,21.07,20.5,20.5,2100,0
+AGM_G.US,D,20220824,000000,20.975,21.2,20.7,21.1,2559,0
+AGM_G.US,D,20220825,000000,21.08,21.5,20.5,21.1,10798,0
+AGM_G.US,D,20220826,000000,20.91,21.3,20.4501,21.015,4784,0
+AGM_G.US,D,20220829,000000,21.3,21.3,20.56,20.56,8861,0
+AGM_G.US,D,20220830,000000,20.8,20.85,20.33,20.33,9788,0
+AGM_G.US,D,20220831,000000,20.29,20.47,20.27,20.47,6871,0
+AGM_G.US,D,20220901,000000,20.365,20.6,20.2,20.25,2243,0
+AGM_G.US,D,20220902,000000,20.435,20.8488,19.95,20.8488,1335,0
+AGM_G.US,D,20220906,000000,20.57,20.6131,20.57,20.6131,1315,0
+AGM_G.US,D,20220907,000000,20.806,21.05,20.18,20.18,2342,0
+AGM_G.US,D,20220908,000000,20.07,20.35,20.06,20.35,3660,0
+AGM_G.US,D,20220909,000000,20.7,20.9,20.37,20.9,1332,0
+AGM_G.US,D,20220912,000000,20.3,20.68,20.3,20.68,802,0
+AGM_G.US,D,20220913,000000,20.66,20.7,20.66,20.7,463,0
+AGM_G.US,D,20220914,000000,20.47,20.47,20.45,20.47,1875,0
+AGM_G.US,D,20220915,000000,20.45,20.5918,19.9501,20.2172,10992,0
+AGM_G.US,D,20220916,000000,20,20.31,20,20.3,2692,0
+AGM_G.US,D,20220919,000000,20.58,21.3,20.47,20.5126,3224,0
+AGM_G.US,D,20220920,000000,20.18,20.2636,20.17,20.2636,1402,0
+AGM_G.US,D,20220921,000000,20.02,20.8099,20.02,20.13,1702,0
+AGM_G.US,D,20220922,000000,20,20.1967,20,20.0552,7559,0
+AGM_G.US,D,20220923,000000,20,20.0595,18.6,18.6,31968,0
+AGM_G.US,D,20220926,000000,18.6,19.06,18.6,18.7552,7978,0
+AGM_G.US,D,20220927,000000,19.08,19.24,18.42,18.88,8777,0
+AGM_G.US,D,20220928,000000,19.0737,19.4,19.0737,19.3758,7700,0
+AGM_G.US,D,20220929,000000,19.03,19.4,19.02,19.02,13410,0
+AGM_G.US,D,20220930,000000,18.78,19.808,18.78,19.16,17334,0
+AGM_G.US,D,20221003,000000,18.925,19.12,18.925,19.12,761,0
+AGM_G.US,D,20221004,000000,19.4,19.67,18.93,19.38,14917,0
+AGM_G.US,D,20221005,000000,19.2,19.2,19.0649,19.0649,4174,0
+AGM_G.US,D,20221006,000000,19.1871,19.23,18.935,19.04,6648,0
+AGM_G.US,D,20221007,000000,19,19.07,18.83,18.91,2554,0
+AGM_G.US,D,20221010,000000,18.83,18.99,18.54,18.54,1985,0
+AGM_G.US,D,20221011,000000,18.575,18.58,18.575,18.5799,1777,0
+AGM_G.US,D,20221012,000000,18.575,18.605,18.0001,18.0001,17187,0
+AGM_G.US,D,20221013,000000,17.83,18.29,17.4,17.99,10829,0
+AGM_G.US,D,20221014,000000,18.23,18.5001,17.57,18.1534,12688,0
+AGM_G.US,D,20221017,000000,18.54,18.54,18.12,18.49,6586,0
+AGM_G.US,D,20221018,000000,18.33,18.55,18.1,18.25,30831,0
+AGM_G.US,D,20221019,000000,18.31,18.31,17.7,17.73,3487,0
+AGM_G.US,D,20221020,000000,17.985,18.3,17.75,18,4521,0
+AGM_G.US,D,20221021,000000,17.87,18.02,17.69,17.69,2723,0
+AGM_G.US,D,20221024,000000,17.9697,17.9697,17.7,17.7,2454,0
+AGM_G.US,D,20221025,000000,17.71,18.2587,17.71,18.04,2554,0
+AGM_G.US,D,20221026,000000,18.21,18.2589,17.78,18,8407,0
+AGM_G.US,D,20221027,000000,18.3,18.3,18,18.165,7311,0
+AGM_G.US,D,20221028,000000,18.1,18.11,18,18,2439,0
+AGM_G.US,D,20221031,000000,18.15,18.2899,17.48,17.68,20396,0
+AGM_G.US,D,20221101,000000,17.79,18.0799,17.63,17.63,13510,0
+AGM_G.US,D,20221102,000000,17.4933,17.58,17.49,17.53,3866,0
+AGM_G.US,D,20221103,000000,17.4,17.5,17.2,17.4195,9913,0
+AGM_G.US,D,20221104,000000,17.4,17.545,17.01,17.31,21976,0
+AGM_G.US,D,20221107,000000,17.2983,17.2983,17.03,17.15,17790,0
+AGM_G.US,D,20221108,000000,17.06,17.61,17.06,17.5833,10049,0
+AGM_G.US,D,20221109,000000,17.445,17.5,17.19,17.21,7516,0
+AGM_G.US,D,20221110,000000,17.51,17.9297,17.51,17.9067,28100,0
+AGM_G.US,D,20221111,000000,17.82,18.14,17.82,17.85,32563,0
+AGM_G.US,D,20221114,000000,17.9,17.9,17.87,17.9,3395,0
+AGM_G.US,D,20221115,000000,18.07,18.86,18.0062,18.41,22419,0
+AGM_G.US,D,20221116,000000,18.27,19,18.27,19,26470,0
+AGM_G.US,D,20221117,000000,18.5411,18.93,18.5,18.55,11290,0
+AGM_G.US,D,20221118,000000,18.5,18.6,18.07,18.25,35960,0
+AGM_G.US,D,20221121,000000,18.42,18.44,18.21,18.26,8695,0
+AGM_G.US,D,20221122,000000,18.4,18.54,18.25,18.25,16509,0
+AGM_G.US,D,20221123,000000,18.46,18.72,18.25,18.5,11582,0
+AGM_G.US,D,20221125,000000,18.44,18.455,18.44,18.455,3290,0
+AGM_G.US,D,20221128,000000,18.27,18.6,18.25,18.2888,8367,0
+AGM_G.US,D,20221129,000000,18.3679,18.6499,18.305,18.35,9126,0
+AGM_G.US,D,20221130,000000,18.36,19.16,18.3,18.98,39361,0
+AGM_G.US,D,20221201,000000,19.04,19.27,18.63,19.2,9694,0
+AGM_G.US,D,20221202,000000,19.11,19.44,19.04,19.3,8105,0
+AGM_G.US,D,20221205,000000,18.76,19.45,18.76,19.02,16388,0
+AGM_G.US,D,20221206,000000,18.5787,19.143,18.5787,18.69,9827,0
+AGM_G.US,D,20221207,000000,18.66,19.1,18.66,18.9691,4858,0
+AGM_G.US,D,20221208,000000,19.04,19.9499,19,19.0446,11332,0
+AGM_G.US,D,20221209,000000,19.16,19.23,18.53,18.53,12235,0
+AGM_G.US,D,20221212,000000,18.55,18.872,18.46,18.5,20972,0
+AGM_G.US,D,20221213,000000,18.57,18.9,18.57,18.7,12990,0
+AGM_G.US,D,20221214,000000,18.6,19.1,18.595,19.09,18236,0
+AGM_G.US,D,20221215,000000,19.15,19.15,18.582,18.67,22855,0
+AGM_G.US,D,20221216,000000,18.67,19.0399,18.66,18.6601,21398,0
+AGM_G.US,D,20221219,000000,18.74,19.04,18.66,19.01,9740,0
+AGM_G.US,D,20221220,000000,18.63,19.03,18.63,18.76,15529,0
+AGM_G.US,D,20221221,000000,18.98,19.16,18.6801,19,21286,0
+AGM_G.US,D,20221222,000000,18.97,19.12,18.5,18.52,12074,0
+AGM_G.US,D,20221223,000000,18.46,18.6,18.34,18.51,13063,0
+AGM_G.US,D,20221227,000000,18.41,18.46,18.25,18.34,17105,0
+AGM_G.US,D,20221228,000000,18.5,18.5,18,18.07,31312,0
+AGM_G.US,D,20221229,000000,18.07,18.5199,18.07,18.22,5940,0
+AGM_G.US,D,20221230,000000,18.13,18.13,17.7,17.9415,14868,0
+AGM_G.US,D,20230103,000000,17.93,18.04,17.91,18,16214,0
+AGM_G.US,D,20230104,000000,18.01,18.25,18,18.16,24011,0
+AGM_G.US,D,20230105,000000,17.9201,18.25,17.9201,18.25,19337,0
+AGM_G.US,D,20230106,000000,18.33,18.8807,18.33,18.75,40913,0
+AGM_G.US,D,20230109,000000,18.74,18.9635,18.74,18.9,5338,0
+AGM_G.US,D,20230110,000000,18.9001,19.45,18.9,19.168,6049,0
+AGM_G.US,D,20230111,000000,19.46,19.46,18.9,18.9,7840,0
+AGM_G.US,D,20230112,000000,19.15,19.94,19.1,19.94,13538,0
+AGM_G.US,D,20230113,000000,20.01,20.31,19.575,20.28,16888,0
+AGM_G.US,D,20230117,000000,20.33,20.7902,20.22,20.24,10027,0
+AGM_G.US,D,20230118,000000,20.25,20.8,20.25,20.28,11391,0
+AGM_G.US,D,20230119,000000,20.3,20.6,19.822,20.5,12532,0
+AGM_G.US,D,20230120,000000,20.44,20.61,20.1101,20.58,12600,0
+AGM_G.US,D,20230123,000000,20.25,20.745,20.25,20.6,22269,0
+AGM_G.US,D,20230124,000000,20.6,20.75,20.58,20.63,15355,0
+AGM_G.US,D,20230125,000000,20.51,20.84,20.51,20.81,3521,0
+AGM_G.US,D,20230126,000000,20.3901,20.82,20.3901,20.67,12945,0
+AGM_G.US,D,20230127,000000,20.585,20.76,20.51,20.76,4617,0
+AGM_G.US,D,20230130,000000,20.7599,21.18,20.6106,21.01,17363,0
+AGM_G.US,D,20230131,000000,21.0842,21.356,20.75,20.77,3802,0
+AGM_G.US,D,20230201,000000,20.69,21.28,20.65,20.9501,13722,0
+AGM_G.US,D,20230202,000000,20.81,21.3499,20.81,21.085,7813,0
+AGM_G.US,D,20230203,000000,21,21.12,20.66,21.0001,6313,0
+AGM_G.US,D,20230206,000000,20.98,20.9922,20.08,20.8,4428,0
+AGM_G.US,D,20230207,000000,20.45,20.45,20.37,20.3892,3965,0
+AGM_G.US,D,20230208,000000,20.5,20.77,20.3962,20.5199,13278,0
+AGM_G.US,D,20230209,000000,20.69,20.7499,20.55,20.55,2513,0
+AGM_G.US,D,20230210,000000,20.63,20.72,20.5,20.6393,6513,0
+AGM_G.US,D,20230213,000000,20.74,20.74,20.7299,20.7299,1309,0
+AGM_G.US,D,20230214,000000,20.72,20.72,20.7,20.7,3732,0
+AGM_G.US,D,20230215,000000,20.7,20.7,20.508,20.541,2892,0
+AGM_G.US,D,20230216,000000,20.62,20.74,20.62,20.68,2708,0
+AGM_G.US,D,20230217,000000,20.72,20.72,20.1,20.34,7652,0
+AGM_G.US,D,20230221,000000,20.29,20.29,19.63,19.63,5816,0
+AGM_G.US,D,20230222,000000,20.03,20.185,19.45,19.74,3337,0
+AGM_G.US,D,20230223,000000,20.1,20.2836,19.9,20,1772,0
+AGM_G.US,D,20230224,000000,20.16,20.16,19.75,19.9,6472,0
+AGM_G.US,D,20230227,000000,20.1,20.1,19.85,20.02,4608,0
+AGM_G.US,D,20230228,000000,20.04,20.52,19.72,20.52,15054,0
+AGM_G.US,D,20230301,000000,20.6,20.6,19.95,20.2,4360,0
+AGM_G.US,D,20230302,000000,20.22,20.2899,19.91,20.1491,3123,0
+AGM_G.US,D,20230303,000000,20.3,20.3,20.25,20.3,1888,0
+AGM_G.US,D,20230306,000000,20.43,20.51,20.4,20.43,2330,0
+AGM_G.US,D,20230307,000000,20.28,20.31,19.95,19.95,8010,0
+AGM_G.US,D,20230308,000000,20.12,20.12,19.7,19.7,7866,0
+AGM_G.US,D,20230309,000000,19.87,19.9999,19.87,19.9999,5634,0
+AGM_G.US,D,20230310,000000,19.88,19.88,19.45,19.67,19376,0
+AGM_G.US,D,20230313,000000,19.5,19.5,19,19.06,12122,0
+AGM_G.US,D,20230314,000000,19.12,20,19.03,19.5,31071,0
+AGM_G.US,D,20230315,000000,19.2,19.9891,18.9,19.655,24974,0
+AGM_G.US,D,20230316,000000,19.42,19.78,19.235,19.688,8130,0
+AGM_G.US,D,20230317,000000,19.5,19.64,18.85,18.85,12052,0
+AGM_G.US,D,20230320,000000,19.65,19.71,19,19.2992,6603,0
+AGM_G.US,D,20230321,000000,19.13,19.24,19.05,19.1092,13592,0
+AGM_G.US,D,20230322,000000,19.07,19.5167,19.07,19.11,5035,0
+AGM_G.US,D,20230323,000000,19.33,19.3499,19,19.18,7071,0
+AGM_G.US,D,20230324,000000,19.2,19.7599,19.2,19.4,11302,0
+AGM_G.US,D,20230327,000000,19.67,19.95,19.39,19.39,3820,0
+AGM_G.US,D,20230328,000000,19.61,19.7205,19.25,19.57,7139,0
+AGM_G.US,D,20230329,000000,19.55,19.97,19.52,19.69,12398,0
+AGM_G.US,D,20230330,000000,20,20.2499,19.73,20.2499,6276,0
+AGM_G.US,D,20230331,000000,20.0499,21.32,19.76,20.67,50500,0
+AGM_G.US,D,20230403,000000,20.92,20.92,20.04,20.5,13067,0
+AGM_G.US,D,20230404,000000,20.83,20.83,20.0406,20.51,21883,0
+AGM_G.US,D,20230405,000000,20.3,20.9599,20.12,20.15,19282,0
+AGM_G.US,D,20230406,000000,20.3,20.77,20.3,20.75,8332,0
+AGM_G.US,D,20230410,000000,20.7499,21.045,20.4257,20.665,14271,0
+AGM_G.US,D,20230411,000000,20.1901,20.94,20.1901,20.66,8970,0
+AGM_G.US,D,20230412,000000,20.5533,20.95,20.32,20.8637,8790,0
+AGM_G.US,D,20230413,000000,20.88,20.95,20.6308,20.8,5123,0
+AGM_G.US,D,20230414,000000,20.67,20.92,20.62,20.65,17685,0
+AGM_G.US,D,20230417,000000,20.85,21.05,20.6601,20.829,4418,0
+AGM_G.US,D,20230418,000000,20.8,20.83,20.51,20.51,8116,0
+AGM_G.US,D,20230419,000000,20.39,20.7399,20.39,20.73,5301,0
+AGM_G.US,D,20230420,000000,20.53,20.9799,20.53,20.77,4469,0
+AGM_G.US,D,20230421,000000,20.64,20.8499,20.3,20.31,6660,0
+AGM_G.US,D,20230424,000000,20.4599,20.485,20.2,20.4199,3271,0
+AGM_G.US,D,20230426,000000,20.5,20.8,20.5,20.52,6443,0
+AGM_G.US,D,20230427,000000,20.55,20.8299,20.29,20.8299,4066,0
+AGM_G.US,D,20230428,000000,20.55,20.95,20.3,20.95,10772,0
+AGM_G.US,D,20230501,000000,20.95,21.1099,20.75,20.88,8150,0
+AGM_G.US,D,20230502,000000,20.8,20.8,20.4023,20.7699,8455,0
+AGM_G.US,D,20230503,000000,20.2,20.53,20.2,20.53,1872,0
+AGM_G.US,D,20230504,000000,20.5,20.5,19.44,19.47,11115,0
+AGM_G.US,D,20230505,000000,19.54,19.82,19.54,19.82,7871,0
+AGM_G.US,D,20230508,000000,20.21,20.485,19.84,20.3658,5224,0
+AGM_G.US,D,20230509,000000,19.85,20.7413,19.85,19.98,5167,0
+AGM_G.US,D,20230510,000000,20.05,20.0501,19.9,19.9,4410,0
+AGM_G.US,D,20230511,000000,20,20,19.95,19.95,367,0
+AGM_G.US,D,20230512,000000,19.9964,20.2,19.9964,20.09,1996,0
+AGM_G.US,D,20230515,000000,20.34,20.52,20.3,20.3,6247,0
+AGM_G.US,D,20230516,000000,20.19,20.19,19.86,19.89,3295,0
+AGM_G.US,D,20230517,000000,20.39,20.535,20.116,20.116,3591,0
+AGM_G.US,D,20230518,000000,20.3136,20.96,20.3136,20.96,1978,0
+AGM_G.US,D,20230519,000000,20.5,20.5,20.04,20.35,11181,0
+AGM_G.US,D,20230522,000000,20.35,20.71,20.0809,20.71,3357,0
+AGM_G.US,D,20230523,000000,20.0091,20.88,20.0091,20.02,14925,0
+AGM_G.US,D,20230524,000000,20.79,20.79,19.66,19.71,9200,0
+AGM_G.US,D,20230525,000000,20.03,20.03,20.03,20.03,193,0
+AGM_G.US,D,20230526,000000,20.4,20.4,19.85,20.3439,3794,0
+AGM_G.US,D,20230530,000000,20.55,20.55,19.9,19.9,1950,0
+AGM_G.US,D,20230531,000000,20,20.73,20,20.2,48988,0
+AGM_G.US,D,20230601,000000,20.2001,20.2001,20.2,20.2,1464,0
+AGM_G.US,D,20230602,000000,19.8101,20.99,19.8101,20.54,22226,0
+AGM_G.US,D,20230605,000000,20.17,20.675,20.17,20.31,3634,0
+AGM_G.US,D,20230606,000000,20.65,20.7,20.558,20.6,3679,0
+AGM_G.US,D,20230607,000000,20.21,20.71,20.21,20.71,1456,0
+AGM_G.US,D,20230608,000000,20.67,20.83,20.67,20.83,1382,0
+AGM_G.US,D,20230609,000000,20.8299,21.02,20.8299,21.02,1433,0
+AGM_G.US,D,20230612,000000,20.73,20.73,20.23,20.2307,2716,0
+AGM_G.US,D,20230613,000000,20.31,20.81,20.31,20.39,3202,0
+AGM_G.US,D,20230614,000000,20.52,20.52,20.43,20.45,641,0
+AGM_G.US,D,20230615,000000,20.55,20.55,20.35,20.45,2360,0
+AGM_G.US,D,20230616,000000,20.3001,20.3501,20.3001,20.3501,1643,0
+AGM_G.US,D,20230620,000000,20.4001,20.4001,19.78,20.06,7736,0
+AGM_G.US,D,20230621,000000,20.0001,20.0001,19.95,19.95,10308,0
+AGM_G.US,D,20230622,000000,20,20.0085,19.2,19.6,45318,0
+AGM_G.US,D,20230623,000000,19.75,19.76,19.25,19.76,11959,0
+AGM_G.US,D,20230626,000000,19.82,20.0399,19.75,20.0399,974,0
+AGM_G.US,D,20230627,000000,20.09,20.09,19.64,19.7,3817,0
+AGM_G.US,D,20230628,000000,19.94,19.94,19.55,19.62,8731,0
+AGM_G.US,D,20230629,000000,19.77,19.77,19.77,19.77,1043,0
+AGM_G.US,D,20230630,000000,19.4999,20.99,19.33,20.46,34694,0
+AGM_G.US,D,20230703,000000,20.46,20.47,20.17,20.335,4738,0
+AGM_G.US,D,20230705,000000,20.35,20.78,20.3101,20.3101,3539,0
+AGM_G.US,D,20230706,000000,19.8101,20.6199,19.8101,20.0813,5398,0
+AGM_G.US,D,20230707,000000,20.4,20.4,20.0501,20.0501,599,0
+AGM_G.US,D,20230710,000000,20.265,20.265,20.265,20.265,875,0
+AGM_G.US,D,20230711,000000,20.1,20.1,19.88,20.02,3899,0
+AGM_G.US,D,20230712,000000,20.11,20.11,19.81,19.84,6306,0
+AGM_G.US,D,20230713,000000,19.8201,20.0047,19.8201,20.0047,1450,0
+AGM_G.US,D,20230714,000000,20.2494,20.4899,19.6101,19.7101,3547,0
+AGM_G.US,D,20230717,000000,20.09,20.4899,20.01,20.03,3925,0
+AGM_G.US,D,20230718,000000,20.15,20.29,19.92,19.92,2826,0
+AGM_G.US,D,20230719,000000,19.83,20.01,19.72,19.72,19482,0
+AGM_G.US,D,20230720,000000,19.9799,20.0299,19.9799,20.0299,600,0
+AGM_G.US,D,20230721,000000,19.8799,19.88,19.7,19.74,25572,0
+AGM_G.US,D,20230724,000000,19.75,19.79,19.7,19.72,6802,0
+AGM_G.US,D,20230726,000000,19.75,20,19.75,19.85,9098,0
+AGM_G.US,D,20230727,000000,19.85,19.85,19.61,19.71,19745,0
+AGM_G.US,D,20230728,000000,19.9024,19.9024,19.65,19.76,2279,0
+AGM_G.US,D,20230731,000000,19.7,19.8,19.63,19.63,20681,0
+AGM_G.US,D,20230801,000000,19.52,19.62,19.4,19.59,8131,0
+AGM_G.US,D,20230802,000000,19.46,19.46,19.22,19.45,13522,0
+AGM_G.US,D,20230803,000000,19.2006,19.29,19.2006,19.29,963,0
+AGM_G.US,D,20230804,000000,19.44,19.5795,19.35,19.455,6712,0
+AGM_G.US,D,20230807,000000,19.3401,19.49,19.31,19.49,5365,0
+AGM_G.US,D,20230808,000000,19.2001,19.44,19.2001,19.44,4721,0
+AGM_G.US,D,20230809,000000,19.47,19.47,19.25,19.32,3025,0
+AGM_G.US,D,20230810,000000,19.32,19.39,19.2,19.32,9220,0
+AGM_G.US,D,20230811,000000,19.28,19.34,19.22,19.34,2185,0
+AGM_G.US,D,20230814,000000,19.35,19.35,19.25,19.29,2464,0
+AGM_G.US,D,20230815,000000,19.29,19.29,19,19.16,3834,0
+AGM_G.US,D,20230816,000000,19.16,19.21,19,19,6357,0
+AGM_G.US,D,20230817,000000,19.08,19.1,18.9,19.05,10610,0
+AGM_G.US,D,20230818,000000,19.09,19.62,18.93,19.228,7426,0
+AGM_G.US,D,20230821,000000,18.8,18.901,18.8,18.89,3317,0
+AGM_G.US,D,20230822,000000,19.0999,19.0999,18.8,18.8,626,0
+AGM_G.US,D,20230823,000000,18.74,19.09,18.74,19,6475,0
+AGM_G.US,D,20230824,000000,19.17,19.17,18.8001,18.986,4693,0
+AGM_G.US,D,20230825,000000,18.81,19.1,18.8,19.1,1338,0
+AGM_G.US,D,20230828,000000,18.86,19.09,18.86,19.09,1839,0
+AGM_G.US,D,20230829,000000,18.8901,19.1,18.8901,19.1,969,0
+AGM_G.US,D,20230830,000000,19.05,19.1002,19,19.05,2688,0
+AGM_G.US,D,20230831,000000,19.1,19.19,18.92,19.03,7389,0
+AGM_G.US,D,20230901,000000,19.02,19.4899,19.01,19.25,6817,0
+AGM_G.US,D,20230905,000000,19.427,19.427,19.395,19.4,2698,0
+AGM_G.US,D,20230906,000000,19.39,19.39,19.25,19.25,5839,0
+AGM_G.US,D,20230907,000000,19.288,19.302,19.09,19.3,2828,0
+AGM_G.US,D,20230908,000000,19.3,19.3,19.2,19.22,3807,0
+AGM_G.US,D,20230911,000000,19.22,19.22,19.05,19.17,9466,0
+AGM_G.US,D,20230912,000000,19.11,19.11,19.0501,19.0501,1392,0
+AGM_G.US,D,20230913,000000,19.42,19.42,18.9999,19.13,19318,0
+AGM_G.US,D,20230914,000000,19.18,19.32,19,19,20466,0
+AGM_G.US,D,20230915,000000,19,19.28,19,19.28,3288,0
+AGM_G.US,D,20230918,000000,19.24,19.3,19.13,19.13,4003,0
+AGM_G.US,D,20230919,000000,19.1,19.33,18.62,19.33,12851,0
+AGM_G.US,D,20230920,000000,19.31,19.31,19.15,19.28,8591,0
+AGM_G.US,D,20230921,000000,19.07,19.07,18.7,18.76,17018,0
+AGM_G.US,D,20230922,000000,18.94,19.1,18.73,18.81,13888,0
+AGM_G.US,D,20230925,000000,18.96,18.96,18.2101,18.78,10186,0
+AGM_G.US,D,20230926,000000,18.95,18.95,18.6,18.61,4608,0
+AGM_G.US,D,20230927,000000,18.75,18.86,18.62,18.79,5132,0
+AGM_G.US,D,20230928,000000,18.79,19,18.63,18.9,14460,0
+AGM_G.US,D,20230929,000000,18.52,18.93,18.52,18.58,9098,0
+AGM_G.US,D,20231002,000000,18.51,18.6,18.1901,18.2401,6550,0
+AGM_G.US,D,20231003,000000,18.26,18.459,17.29,17.63,8621,0
+AGM_G.US,D,20231004,000000,17.72,17.89,17.69,17.87,4939,0
+AGM_G.US,D,20231005,000000,17.81,17.83,17.44,17.63,5321,0
+AGM_G.US,D,20231006,000000,17.6,18.69,17.16,18.21,14462,0
+AGM_G.US,D,20231009,000000,17.91,18.18,17.9,18.18,2819,0
+AGM_G.US,D,20231010,000000,18.53,18.55,18.4,18.4,2374,0
+AGM_G.US,D,20231012,000000,18.2626,18.28,18.2626,18.28,1497,0
+AGM_G.US,D,20231013,000000,18.18,18.4199,18.18,18.3499,3920,0
+AGM_G.US,D,20231016,000000,18.19,18.41,18.01,18.35,16217,0
+AGM_G.US,D,20231017,000000,18.45,18.47,18.21,18.28,23210,0
+AGM_G.US,D,20231018,000000,18.2515,18.34,18.08,18.32,5749,0
+AGM_G.US,D,20231019,000000,18.19,18.39,18.19,18.2,10080,0
+AGM_G.US,D,20231020,000000,18.14,18.35,18.12,18.2899,3489,0
+AGM_G.US,D,20231023,000000,18.01,18.13,18,18.0506,6446,0
+AGM_G.US,D,20231024,000000,18.3,18.335,18.225,18.25,5380,0
+AGM_G.US,D,20231025,000000,18.13,18.2699,17.46,17.46,25367,0
+AGM_G.US,D,20231026,000000,18.0001,18.25,18,18,2813,0
+AGM_G.US,D,20231027,000000,17.9,18.0699,17.9,18.0699,788,0
+AGM_G.US,D,20231030,000000,17.6001,17.9,17.27,17.37,8971,0
+AGM_G.US,D,20231031,000000,17.41,17.7372,17.41,17.715,1260,0
+AGM_G.US,D,20231101,000000,17.6712,17.945,17.6712,17.945,2541,0
+AGM_G.US,D,20231102,000000,18.2199,18.3,18.05,18.11,24040,0
+AGM_G.US,D,20231103,000000,18.18,18.37,18.13,18.37,7363,0
+AGM_G.US,D,20231106,000000,18.37,18.5,18.3317,18.4,3928,0
+AGM_G.US,D,20231107,000000,18.4,18.4,18.1501,18.16,2289,0
+AGM_G.US,D,20231108,000000,18.25,18.52,18.25,18.345,2997,0
+AGM_G.US,D,20231109,000000,18.46,18.55,18.1019,18.18,5397,0
+AGM_G.US,D,20231110,000000,18.4999,18.4999,18.21,18.22,4795,0
+AGM_G.US,D,20231113,000000,18.1,18.5,18.1,18.44,12117,0
+AGM_G.US,D,20231114,000000,18.61,18.95,18.61,18.85,4643,0
+AGM_G.US,D,20231115,000000,18.93,18.93,18.7,18.795,5269,0
+AGM_G.US,D,20231116,000000,18.92,18.93,18.85,18.85,876,0
+AGM_G.US,D,20231117,000000,18.9,19.0399,18.7,18.7,6230,0
+AGM_G.US,D,20231120,000000,18.8,18.95,18.8,18.92,5497,0
+AGM_G.US,D,20231121,000000,18.69,19.05,18.69,18.84,7678,0
+AGM_G.US,D,20231122,000000,18.95,19.0999,18.41,18.65,10800,0
+AGM_G.US,D,20231124,000000,18.65,18.73,18.64,18.73,2220,0
+AGM_G.US,D,20231127,000000,18.83,18.8794,18.49,18.8699,17120,0
+AGM_G.US,D,20231128,000000,18.67,19.01,18.67,18.97,13279,0
+AGM_G.US,D,20231129,000000,19,19.11,19,19.0382,10774,0
+AGM_G.US,D,20231130,000000,19,19.7,19,19.5,30466,0
+AGM_G.US,D,20231201,000000,19.24,19.4999,19.18,19.4999,11409,0
+AGM_G.US,D,20231204,000000,19.5,19.5,19.2,19.32,7196,0
+AGM_G.US,D,20231205,000000,19.1701,19.535,19.1701,19.3501,6617,0
+AGM_G.US,D,20231206,000000,19.64,19.64,19.11,19.25,11328,0
+AGM_G.US,D,20231207,000000,19.34,19.6,19.1528,19.3999,18689,0
+AGM_G.US,D,20231208,000000,19.26,19.28,18.87,19.28,8098,0
+AGM_G.US,D,20231211,000000,19.2592,19.27,19.06,19.27,4864,0
+AGM_G.US,D,20231212,000000,19.27,19.27,18.61,18.75,36392,0
+AGM_G.US,D,20231213,000000,18.875,19.019,18.5,18.9,24847,0
+AGM_G.US,D,20231214,000000,18.96,19.45,18.96,19.45,20282,0
+AGM_G.US,D,20231215,000000,19.39,19.4499,19.3434,19.37,3558,0
+AGM_G.US,D,20231218,000000,19.41,19.5,19.26,19.5,7901,0
+AGM_G.US,D,20231219,000000,19.6,19.6,19.26,19.35,15724,0
+AGM_G.US,D,20231220,000000,19.35,19.68,19.35,19.56,14708,0
+AGM_G.US,D,20231221,000000,19.6467,19.72,19.2837,19.575,19859,0
+AGM_G.US,D,20231222,000000,19.705,19.705,19.46,19.58,10282,0
+AGM_G.US,D,20231226,000000,19.5,19.62,19.5,19.6,17827,0
+AGM_G.US,D,20231227,000000,19.55,19.7,19.46,19.65,17158,0
+AGM_G.US,D,20231228,000000,19.62,19.62,19.29,19.29,18673,0
+AGM_G.US,D,20231229,000000,19.25,19.53,19.1,19.1,8272,0
+AGM_G.US,D,20240102,000000,19.1,19.3208,19.1,19.27,2353,0
+AGM_G.US,D,20240103,000000,19.05,19.16,19.0408,19.16,3917,0
+AGM_G.US,D,20240104,000000,19.1,19.3,19.0301,19.24,16867,0
+AGM_G.US,D,20240105,000000,19.1301,19.18,19.1201,19.1201,1930,0
+AGM_G.US,D,20240108,000000,19.06,19.2199,19.0501,19.18,4336,0
+AGM_G.US,D,20240109,000000,19.21,19.29,19.1801,19.2753,4753,0
+AGM_G.US,D,20240110,000000,19.35,19.5,19.35,19.43,7689,0
+AGM_G.US,D,20240112,000000,19.45,19.5399,19.45,19.49,3427,0
+AGM_G.US,D,20240116,000000,19.57,19.57,19.445,19.45,5109,0
+AGM_G.US,D,20240117,000000,19.43,19.43,19.3603,19.43,12303,0
+AGM_G.US,D,20240118,000000,19.4781,19.4781,19.2981,19.379,5641,0
+AGM_G.US,D,20240119,000000,19.26,19.42,19.2501,19.39,5139,0
+AGM_G.US,D,20240122,000000,19.48,19.61,19.48,19.59,14472,0
+AGM_G.US,D,20240123,000000,19.66,19.66,19.57,19.6,9478,0
+AGM_G.US,D,20240124,000000,19.65,20,19.65,19.88,16525,0
+AGM_G.US,D,20240125,000000,19.98,20.15,19.87,20.08,11626,0
+AGM_G.US,D,20240126,000000,20.2199,20.44,20.2199,20.4,6141,0
+AGM_G.US,D,20240129,000000,20.24,20.58,20.24,20.46,14913,0
+AGM_G.US,D,20240130,000000,20.56,20.75,20.54,20.71,16205,0
+AGM_G.US,D,20240131,000000,20.65,20.81,20.55,20.81,15093,0
+AGM_G.US,D,20240201,000000,20.81,21.39,20.6201,21.39,2859,0
+AGM_G.US,D,20240202,000000,21.0042,21.04,20.7,20.8,3891,0
+AGM_G.US,D,20240205,000000,20.6521,20.76,20.55,20.5734,7290,0
+AGM_G.US,D,20240206,000000,20.7,20.7,20.49,20.5327,2277,0
+AGM_G.US,D,20240207,000000,20.83,20.83,20.62,20.7,700,0
+AGM_G.US,D,20240209,000000,20.428,20.92,20.428,20.81,5262,0
+AGM_G.US,D,20240212,000000,20.94,21.1006,20.85,20.89,5991,0
+AGM_G.US,D,20240213,000000,20.79,20.8,20.5,20.5,2380,0
+AGM_G.US,D,20240214,000000,20.49,20.5001,20.08,20.08,4309,0
+AGM_G.US,D,20240215,000000,20.55,20.57,20.26,20.47,11964,0
+AGM_G.US,D,20240216,000000,20.1951,20.33,20.1951,20.33,1001,0
+AGM_G.US,D,20240220,000000,20.2073,20.2073,20.1244,20.1739,1111,0
+AGM_G.US,D,20240221,000000,20.26,20.55,20.26,20.34,5628,0
+AGM_G.US,D,20240222,000000,20.6,20.8,20.3668,20.3668,3533,0
+AGM_G.US,D,20240223,000000,20.77,20.8,20.61,20.63,4814,0
+AGM_G.US,D,20240226,000000,20.3801,20.9179,20.3801,20.69,1684,0
+AGM_G.US,D,20240227,000000,20.7,20.7,20.52,20.65,9432,0
+AGM_G.US,D,20240228,000000,20.76,20.8,20.6005,20.6005,7820,0
+AGM_G.US,D,20240229,000000,20.5,20.7,20.46,20.46,7389,0
+AGM_G.US,D,20240301,000000,21.2799,21.2799,20.51,20.51,3334,0
+AGM_G.US,D,20240304,000000,20.51,20.7,20.51,20.58,1165,0
+AGM_G.US,D,20240305,000000,21,21,20.56,20.69,5362,0
+AGM_G.US,D,20240306,000000,20.806,21.1595,20.56,20.56,2970,0
+AGM_G.US,D,20240307,000000,20.805,20.98,20.6,20.62,12138,0
+AGM_G.US,D,20240308,000000,20.77,20.79,20.57,20.67,6267,0
+AGM_G.US,D,20240311,000000,20.65,20.65,20.55,20.55,3321,0
+AGM_G.US,D,20240312,000000,20.84,21.18,20.52,20.7,4618,0
+AGM_G.US,D,20240313,000000,20.87,20.89,20.67,20.67,6877,0
+AGM_G.US,D,20240314,000000,20.75,20.75,20.6,20.6,3104,0
+AGM_G.US,D,20240315,000000,20.88,20.88,20.45,20.51,11074,0
+AGM_G.US,D,20240318,000000,20.58,20.58,20.45,20.4749,3146,0
+AGM_G.US,D,20240319,000000,20.5201,20.61,20.15,20.47,20441,0
+AGM_G.US,D,20240320,000000,20.4,20.57,20.31,20.54,4920,0
+AGM_G.US,D,20240321,000000,20.7599,20.7599,20.63,20.63,8101,0
+AGM_G.US,D,20240322,000000,20.79,20.79,20.69,20.69,5315,0
+AGM_G.US,D,20240325,000000,20.72,20.74,20.64,20.64,3634,0
+AGM_G.US,D,20240326,000000,20.85,20.86,20.71,20.71,16063,0
+AGM_G.US,D,20240327,000000,20.68,20.82,20.62,20.62,15138,0
+AGM_G.US,D,20240328,000000,20.555,20.555,20.3,20.37,3356,0
+AGM_G.US,D,20240401,000000,20.33,20.54,20.33,20.525,2864,0
+AGM_G.US,D,20240402,000000,20.3101,20.57,20.3101,20.36,11200,0
+AGM_G.US,D,20240403,000000,20.5,20.54,20.44,20.45,2004,0
+AGM_G.US,D,20240404,000000,20.67,20.69,20.42,20.42,6454,0
+AGM_G.US,D,20240405,000000,20.32,20.63,20.32,20.44,2986,0
+AGM_G.US,D,20240408,000000,20.44,20.89,20.44,20.54,8157,0
+AGM_G.US,D,20240409,000000,20.61,20.67,20.53,20.67,5684,0
+AGM_G.US,D,20240410,000000,20.55,20.55,20.34,20.3445,5489,0
+AGM_G.US,D,20240411,000000,20.32,20.32,19.8001,20.1056,10276,0
+AGM_G.US,D,20240412,000000,20.22,20.22,19.91,20.005,5346,0
+AGM_G.US,D,20240415,000000,20.17,20.17,19.07,19.31,8627,0
+AGM_G.US,D,20240416,000000,19.3,19.4,19.15,19.3,3119,0
+AGM_G.US,D,20240417,000000,19.5,20.1299,19.5,19.78,6406,0
+AGM_G.US,D,20240418,000000,19.8,20.08,19.5,19.6,4056,0
+AGM_G.US,D,20240419,000000,19.65,20.0388,19.65,20.0388,3122,0
+AGM_G.US,D,20240422,000000,19.7,19.85,19.46,19.775,5762,0
+AGM_G.US,D,20240423,000000,19.72,19.87,19.72,19.86,983,0
+AGM_G.US,D,20240424,000000,19.83,19.85,19.68,19.78,1716,0
+AGM_G.US,D,20240425,000000,19.68,19.68,19.395,19.43,7402,0
+AGM_G.US,D,20240426,000000,19.61,19.61,19.35,19.46,1913,0
+AGM_G.US,D,20240429,000000,19.61,19.61,19.4,19.4,1681,0
+AGM_G.US,D,20240430,000000,19.32,19.58,19.32,19.35,2676,0
+AGM_G.US,D,20240501,000000,19.25,19.49,19.23,19.24,6665,0
+AGM_G.US,D,20240502,000000,19.43,19.48,19.25,19.3033,11748,0
+AGM_G.US,D,20240503,000000,19.53,19.57,19.51,19.56,3808,0
+AGM_G.US,D,20240506,000000,19.68,19.76,19.63,19.63,9470,0
+AGM_G.US,D,20240507,000000,19.73,19.85,19.73,19.75,2350,0
+AGM_G.US,D,20240508,000000,19.68,19.68,19.395,19.575,2350,0
+AGM_G.US,D,20240509,000000,19.25,19.46,19.25,19.25,5209,0
+AGM_G.US,D,20240510,000000,19.5,19.55,19.19,19.2912,7918,0
+AGM_G.US,D,20240513,000000,19.84,19.89,19.43,19.7347,5357,0
+AGM_G.US,D,20240514,000000,19.84,19.84,19.25,19.4,4887,0
+AGM_G.US,D,20240515,000000,19.56,19.75,19.3522,19.6899,5367,0
+AGM_G.US,D,20240516,000000,19.66,19.9099,19.605,19.68,4955,0
+AGM_G.US,D,20240520,000000,19.86,19.9799,19.6,19.65,6573,0
+AGM_G.US,D,20240521,000000,19.85,20,19.7,19.7,9409,0
+AGM_G.US,D,20240522,000000,19.8,19.8,19.65,19.67,5195,0
+AGM_G.US,D,20240523,000000,19.31,19.65,19.31,19.51,4810,0
+AGM_G.US,D,20240524,000000,19.5,19.51,19.45,19.45,910,0
+AGM_G.US,D,20240528,000000,19.45,19.7684,19.42,19.43,1065,0
+AGM_G.US,D,20240529,000000,19.45,19.45,19.25,19.37,4817,0
+AGM_G.US,D,20240530,000000,19.32,19.37,19.32,19.37,802,0
+AGM_G.US,D,20240531,000000,19.32,20.05,19.32,19.99,11654,0
+AGM_G.US,D,20240603,000000,19.85,20.2,19.85,19.99,8128,0
+AGM_G.US,D,20240604,000000,20.0469,20.185,20,20,4031,0
+AGM_G.US,D,20240605,000000,20.01,20.03,19.6614,19.7,4824,0
+AGM_G.US,D,20240606,000000,19.86,19.86,19.7001,19.78,2587,0
+AGM_G.US,D,20240607,000000,19.7,19.72,19.57,19.58,7337,0
+AGM_G.US,D,20240610,000000,19.59,19.74,19.36,19.4279,5326,0
+AGM_G.US,D,20240611,000000,19.55,19.81,19.4124,19.6,4179,0
+AGM_G.US,D,20240612,000000,19.56,20.0917,19.56,19.81,5570,0
+AGM_G.US,D,20240613,000000,19.81,19.93,19.71,19.8699,2477,0
+AGM_G.US,D,20240614,000000,20.13,20.13,19.9399,19.9399,787,0
+AGM_G.US,D,20240617,000000,19.64,19.67,19.53,19.55,8226,0
+AGM_G.US,D,20240618,000000,19.68,19.79,19.6618,19.7,3737,0
+AGM_G.US,D,20240620,000000,19.7,19.7678,19.5362,19.69,2368,0
+AGM_G.US,D,20240621,000000,19.52,19.7899,19.52,19.61,9557,0
+AGM_G.US,D,20240624,000000,19.5601,19.65,19.56,19.58,3481,0
+AGM_G.US,D,20240625,000000,19.68,19.76,19.47,19.57,22177,0
+AGM_G.US,D,20240626,000000,19.56,19.56,19.43,19.45,3413,0
+AGM_G.US,D,20240627,000000,19.6,19.6,19.25,19.4,30504,0
+AGM_G.US,D,20240628,000000,19.52,19.52,19.39,19.46,3139,0
+AGM_G.US,D,20240701,000000,19.42,19.42,19.0101,19.39,2315,0
+AGM_G.US,D,20240702,000000,19,19.15,19,19.04,5665,0
+AGM_G.US,D,20240703,000000,19.14,19.255,19.14,19.24,4069,0
+AGM_G.US,D,20240705,000000,19.28,19.34,19.21,19.33,12339,0
+AGM_G.US,D,20240708,000000,19.38,19.5,19.38,19.5,22394,0
+AGM_G.US,D,20240709,000000,19.49,19.4999,19.405,19.42,8165,0
+AGM_G.US,D,20240710,000000,19.47,19.65,19.47,19.65,13875,0
+AGM_G.US,D,20240711,000000,19.75,20.12,19.5,19.5,27679,0
+AGM_G.US,D,20240712,000000,19.66,20.1899,19.66,19.97,9979,0
+AGM_G.US,D,20240715,000000,20.16,20.47,20.06,20.21,15094,0
+AGM_G.US,D,20240716,000000,20.54,20.59,20.24,20.49,28618,0
+AGM_G.US,D,20240717,000000,20.55,20.65,20.3101,20.35,29643,0
+AGM_G.US,D,20240718,000000,20.35,20.6134,20.285,20.285,15071,0
+AGM_G.US,D,20240719,000000,20.44,20.76,20.44,20.57,24461,0
+AGM_G.US,D,20240722,000000,20.705,20.79,20.61,20.6701,8198,0
+AGM_G.US,D,20240723,000000,20.6753,20.71,20.55,20.7,10028,0
+AGM_G.US,D,20240724,000000,20.58,20.58,20.1,20.15,23532,0
+AGM_G.US,D,20240725,000000,20.15,20.5132,20.11,20.27,5060,0
+AGM_G.US,D,20240726,000000,20.6,20.74,20.2,20.2,6930,0
+AGM_G.US,D,20240729,000000,20.6,20.6,20.3,20.36,6804,0
+AGM_G.US,D,20240730,000000,20.6,20.6,20.35,20.4531,4773,0
+AGM_G.US,D,20240731,000000,20.49,20.49,20.2101,20.42,7166,0
+AGM_G.US,D,20240801,000000,20.58,20.6,20.33,20.5,10242,0
+AGM_G.US,D,20240802,000000,20.51,20.6142,20.31,20.54,6876,0
+AGM_G.US,D,20240805,000000,20.5,20.5,20.2201,20.41,6417,0
+AGM_G.US,D,20240806,000000,21,21,20.5,20.82,6591,0
+AGM_G.US,D,20240807,000000,21.07,21.07,20.55,20.59,4911,0
+AGM_G.US,D,20240808,000000,20.5157,20.82,20.5157,20.68,8515,0
+AGM_G.US,D,20240809,000000,20.8,20.8,20.56,20.65,7650,0
+AGM_G.US,D,20240812,000000,20.7,20.73,20.4,20.52,6398,0
+AGM_G.US,D,20240813,000000,20.58,20.62,20.54,20.56,5487,0
+AGM_G.US,D,20240814,000000,20.74,20.8434,20.5,20.56,9112,0
+AGM_G.US,D,20240815,000000,20.66,20.8999,20.66,20.72,4305,0
+AGM_G.US,D,20240816,000000,21.14,21.1499,20.95,21.02,5241,0
+AGM_G.US,D,20240819,000000,21.13,21.13,20.87,20.9242,10755,0
+AGM_G.US,D,20240820,000000,21.07,21.1099,20.94,21.09,5653,0
+AGM_G.US,D,20240821,000000,21.3099,21.31,21.1949,21.29,4966,0
+AGM_G.US,D,20240822,000000,21.3394,21.4078,20.895,20.93,8867,0
+AGM_G.US,D,20240823,000000,20.77,21.17,20.77,20.93,13597,0
+AGM_G.US,D,20240826,000000,21.04,21.2399,20.91,20.91,12145,0
+AGM_G.US,D,20240827,000000,20.94,21.14,20.92,20.98,5341,0
+AGM_G.US,D,20240828,000000,21.06,21.28,21,21.14,6022,0
+AGM_G.US,D,20240829,000000,21.14,21.29,21.03,21.03,12163,0
+AGM_G.US,D,20240830,000000,20.95,21.2399,20.64,20.7,45882,0
+AGM_G.US,D,20240903,000000,20.85,20.925,20.7,20.75,5026,0
+AGM_G.US,D,20240904,000000,20.79,20.8999,20.68,20.725,4908,0
+AGM_G.US,D,20240905,000000,20.74,21,20.54,20.62,43177,0
+AGM_G.US,D,20240906,000000,20.76,20.78,20.53,20.6,12648,0
+AGM_G.US,D,20240909,000000,20.6453,20.7513,20.63,20.68,16636,0
+AGM_G.US,D,20240910,000000,20.82,20.82,20.68,20.7396,3861,0
+AGM_G.US,D,20240911,000000,20.85,20.875,20.79,20.875,7260,0
+AGM_G.US,D,20240912,000000,20.89,21.0299,20.8,20.9,13384,0
+AGM_G.US,D,20240913,000000,20.99,21.14,20.98,21.12,8770,0
+AGM_G.US,D,20240916,000000,21.21,21.24,20.9,20.9452,61663,0
+AGM_G.US,D,20240917,000000,21.02,21.15,20.98,21.05,15469,0
+AGM_G.US,D,20240918,000000,21.1,21.27,20.9401,21.27,7467,0
+AGM_G.US,D,20240919,000000,21.36,21.48,21.36,21.4399,11325,0
+AGM_G.US,D,20240920,000000,21.47,21.53,21.42,21.52,11804,0
+AGM_G.US,D,20240923,000000,21.59,21.62,21.36,21.4,10182,0
+AGM_G.US,D,20240924,000000,21.53,21.53,21.2,21.35,10865,0
+AGM_G.US,D,20240925,000000,21.4,21.71,21.4,21.69,54545,0
+AGM_G.US,D,20240926,000000,21.75,21.75,21.54,21.7,5148,0
+AGM_G.US,D,20240927,000000,21.68,22.3643,21.68,22.07,54958,0
+AGM_G.US,D,20240930,000000,22.06,22.13,21.7301,22.1,32231,0
+AGM_G.US,D,20241001,000000,22,22.36,21.84,21.92,25431,0
+AGM_G.US,D,20241002,000000,21.98,22.25,21.66,22.11,7356,0
+AGM_G.US,D,20241003,000000,21.95,22.3499,21.85,21.9,13947,0
+AGM_G.US,D,20241004,000000,21.96,22.08,21.68,21.85,6047,0
+AGM_G.US,D,20241007,000000,21.88,21.9244,21.51,21.52,8118,0
+AGM_G.US,D,20241008,000000,21.64,22.0999,21.52,22.0999,6651,0
+AGM_G.US,D,20241009,000000,21.99,22.0899,21.681,21.681,10180,0
+AGM_G.US,D,20241010,000000,21.94,21.94,21.66,21.89,7864,0
+AGM_G.US,D,20241011,000000,21.7,21.7,21.7,21.7,1517,0
+AGM_G.US,D,20241014,000000,21.65,21.7999,21.63,21.7999,7412,0
+AGM_G.US,D,20241015,000000,21.72,21.9681,21.7007,21.81,8041,0
+AGM_G.US,D,20241016,000000,21.91,22.1109,21.7801,22.0899,7916,0
+AGM_G.US,D,20241017,000000,22.15,22.15,21.72,21.72,15743,0
+AGM_G.US,D,20241018,000000,21.71,21.9274,21.55,21.585,11107,0
+AGM_G.US,D,20241021,000000,21.57,22.1299,21.32,21.51,7991,0
+AGM_G.US,D,20241022,000000,21.49,21.51,21.32,21.45,6258,0
+AGM_G.US,D,20241023,000000,21.34,21.41,21.0801,21.0801,3784,0
+AGM_G.US,D,20241024,000000,21.4999,21.4999,21.01,21.04,6573,0
+AGM_G.US,D,20241025,000000,21.28,21.28,20.84,20.9382,7463,0
+AGM_G.US,D,20241028,000000,21.28,21.28,20.64,20.78,31863,0
+AGM_G.US,D,20241029,000000,20.88,20.88,20.4401,20.54,6636,0
+AGM_G.US,D,20241030,000000,20.54,20.84,20.54,20.75,3168,0
+AGM_G.US,D,20241031,000000,21.26,21.26,20.8,21.22,4377,0
+AGM_G.US,D,20241101,000000,20.89,20.99,20.8201,20.99,2878,0
+AGM_G.US,D,20241104,000000,20.955,21.1,20.955,21.0599,3914,0
+AGM_G.US,D,20241105,000000,21.05,21.105,20.69,21.1,11952,0
+AGM_G.US,D,20241106,000000,20.93,21.09,20.52,20.52,5002,0
+AGM_G.US,D,20241107,000000,20.8033,20.9,20.5401,20.75,9318,0
+AGM_G.US,D,20241108,000000,20.88,20.88,20.78,20.87,17056,0
+AGM_G.US,D,20241111,000000,20.85,20.86,20.51,20.64,15358,0
+AGM_G.US,D,20241112,000000,20.71,20.71,20.15,20.15,52551,0
+AGM_G.US,D,20241113,000000,20.21,20.33,19.9855,20.08,10898,0
+AGM_G.US,D,20241114,000000,20,20.19,20,20.1189,2615,0
+AGM_G.US,D,20241115,000000,20.09,20.09,20,20.07,2118,0
+AGM_G.US,D,20241118,000000,20,20.2,20,20.05,4520,0
+AGM_G.US,D,20241119,000000,20.05,20.14,19.8,20.01,6245,0
+AGM_G.US,D,20241120,000000,19.84,20,19.7204,19.8299,8013,0
+AGM_G.US,D,20241121,000000,19.93,19.995,19.66,19.85,8591,0
+AGM_G.US,D,20241122,000000,19.86,19.98,19.83,19.83,5947,0
+AGM_G.US,D,20241125,000000,20.1799,20.29,19.96,20.125,4958,0
+AGM_G.US,D,20241126,000000,19.88,19.88,19.6104,19.79,15321,0
+AGM_G.US,D,20241127,000000,19.78,19.9346,19.7501,19.86,1473,0
+AGM_G.US,D,20241129,000000,19.87,20.0508,19.86,20.02,2568,0
+AGM_G.US,D,20241202,000000,19.95,20.0199,19.86,20,7127,0
+AGM_G.US,D,20241203,000000,19.8676,19.9,19.66,19.8999,13186,0
+AGM_G.US,D,20241204,000000,19.8644,19.89,19.8,19.81,11052,0
+AGM_G.US,D,20241205,000000,19.8,19.9,19.74,19.86,13152,0
+AGM_G.US,D,20241206,000000,19.74,19.97,19.71,19.97,2158,0
+AGM_G.US,D,20241209,000000,19.72,19.93,19.72,19.8295,20630,0
+AGM_G.US,D,20241210,000000,19.7,19.8599,19.55,19.72,8147,0
+AGM_G.US,D,20241211,000000,19.72,19.76,19.65,19.76,2065,0
+AGM_G.US,D,20241212,000000,19.62,19.77,19.45,19.5,8705,0
+AGM_G.US,D,20241213,000000,19.4999,19.4999,19.21,19.26,26461,0
+AGM_G.US,D,20241216,000000,19.3805,19.3805,19.1539,19.29,7424,0
+AGM_G.US,D,20241217,000000,19.3,19.38,19.2105,19.37,8037,0
+AGM_G.US,D,20241218,000000,19.4203,19.4299,19.1,19.1,8196,0
+AGM_G.US,D,20241219,000000,19.15,19.15,18.702,18.94,21278,0
+AGM_G.US,D,20241220,000000,19,19.14,18.93,19.03,15125,0
+AGM_G.US,D,20241223,000000,19.069,19.08,18.88,19.0055,8778,0
+AGM_G.US,D,20241224,000000,18.85,19,18.816,18.948,6254,0
+AGM_G.US,D,20241226,000000,18.95,18.95,18.5457,18.77,24224,0
+AGM_G.US,D,20241227,000000,18.8,18.85,18.62,18.8,18516,0
+AGM_G.US,D,20241230,000000,18.72,19.09,18.5552,18.9,19789,0
+AGM_G.US,D,20241231,000000,18.81,19.45,18.7,19.45,46890,0
+AGM_G.US,D,20250102,000000,19.15,19.47,19.05,19.47,4631,0
+AGM_G.US,D,20250103,000000,19.46,19.6321,19.46,19.59,7568,0
+AGM_G.US,D,20250106,000000,19.65,19.65,19.39,19.42,6063,0
+AGM_G.US,D,20250107,000000,19.5201,19.5201,19.11,19.25,8358,0
+AGM_G.US,D,20250108,000000,19.12,19.16,18.94,19.01,2543,0
+AGM_G.US,D,20250110,000000,18.93,19.07,18.71,18.9483,14513,0
+AGM_G.US,D,20250113,000000,18.75,18.84,18.56,18.6,5439,0
+AGM_G.US,D,20250114,000000,18.69,18.9099,18.55,18.59,15680,0
+AGM_G.US,D,20250115,000000,18.98,19.2,18.8,19.11,9511,0
+AGM_G.US,D,20250116,000000,19.19,19.42,19.05,19.19,6542,0
+AGM_G.US,D,20250117,000000,19.4199,19.42,19.103,19.36,14025,0
+AGM_G.US,D,20250121,000000,19.2228,19.65,19.2228,19.65,21843,0
+AGM_G.US,D,20250122,000000,19.5,19.65,19.37,19.45,13990,0
+AGM_G.US,D,20250123,000000,19.6142,19.65,19.31,19.465,14230,0
+AGM_G.US,D,20250124,000000,19.57,19.63,19.43,19.63,4645,0
+AGM_G.US,D,20250127,000000,19.64,19.8955,19.52,19.84,7324,0
+AGM_G.US,D,20250128,000000,19.85,19.91,19.75,19.8825,12106,0
+AGM_G.US,D,20250129,000000,19.89,19.89,19.73,19.81,8098,0
+AGM_G.US,D,20250130,000000,19.5801,19.92,19.5801,19.785,2923,0
+AGM_G.US,D,20250131,000000,19.8371,19.8371,19.08,19.1,66409,0
+AGM_G.US,D,20250203,000000,19.12,19.7999,18.92,18.98,21611,0
+AGM_G.US,D,20250204,000000,18.9,19.1641,18.87,19.1641,37747,0
+AGM_G.US,D,20250205,000000,19.33,19.44,19.29,19.3747,7038,0
+AGM_G.US,D,20250206,000000,19.44,19.44,19.23,19.32,12415,0
+AGM_G.US,D,20250207,000000,19.18,19.2989,19.1436,19.28,8614,0
+AGM_G.US,D,20250210,000000,19.28,19.41,19.19,19.41,6768,0
+AGM_G.US,D,20250211,000000,19.4,19.41,19.1701,19.1701,6039,0
+AGM_G.US,D,20250212,000000,19.16,19.2,19.0001,19.1565,8422,0
+AGM_G.US,D,20250213,000000,19.2419,19.37,19.13,19.37,5819,0
+AGM_G.US,D,20250214,000000,19.405,19.61,19.405,19.61,10638,0
+AGM_G.US,D,20250218,000000,19.3749,19.61,19.3749,19.498,16108,0
+AGM_G.US,D,20250219,000000,19.495,19.495,19.2698,19.38,3635,0
+AGM_G.US,D,20250220,000000,19.4,19.53,19.22,19.3933,12022,0
+AGM_G.US,D,20250221,000000,19.23,19.28,19.23,19.24,2147,0
+AGM_G.US,D,20250224,000000,19.34,19.49,19.25,19.49,7213,0
+AGM_G.US,D,20250225,000000,19.3811,19.69,19.3811,19.69,8879,0
+AGM_G.US,D,20250226,000000,19.55,19.7,19.4936,19.7,2931,0
+AGM_G.US,D,20250227,000000,19.7168,19.7168,19.4501,19.6,4537,0
+AGM_G.US,D,20250228,000000,19.6,19.6813,19.43,19.44,12254,0
+AGM_G.US,D,20250303,000000,19.53,19.68,19.36,19.68,6561,0
+AGM_G.US,D,20250304,000000,19.6,19.74,19.3683,19.54,10164,0
+AGM_G.US,D,20250305,000000,19.55,19.55,19.29,19.404,11101,0
+AGM_G.US,D,20250306,000000,19.3776,19.5,19.1706,19.1706,6313,0
+AGM_G.US,D,20250307,000000,19.4,19.4,18.99,18.99,11174,0
+AGM_G.US,D,20250310,000000,18.92,19.15,18.79,18.85,33289,0
+AGM_G.US,D,20250311,000000,18.97,18.99,18.95,18.97,6627,0
+AGM_G.US,D,20250312,000000,18.97,19.21,18.97,19.15,12017,0
+AGM_G.US,D,20250313,000000,19.14,19.21,19.12,19.21,5892,0
+AGM_G.US,D,20250314,000000,19.0701,19.51,19.0701,19.47,11096,0
+AGM_G.US,D,20250317,000000,19.6972,19.7,19.53,19.68,3962,0
+AGM_G.US,D,20250318,000000,19.5,19.69,19.4546,19.6432,7036,0
+AGM_G.US,D,20250319,000000,19.5224,19.68,19.45,19.665,5198,0
+AGM_G.US,D,20250320,000000,19.66,19.66,19.3,19.57,3616,0
+AGM_G.US,D,20250321,000000,19.57,19.6723,19.57,19.59,6083,0
+AGM_G.US,D,20250324,000000,19.52,19.64,19.4999,19.64,1739,0
+AGM_G.US,D,20250325,000000,19.65,19.65,19.3142,19.58,4036,0
+AGM_G.US,D,20250326,000000,19.48,19.59,19.47,19.59,2724,0
+AGM_G.US,D,20250327,000000,19.42,19.5999,19.35,19.49,2491,0
+AGM_G.US,D,20250328,000000,19.647,19.67,19.3876,19.4258,8488,0
+AGM_G.US,D,20250331,000000,19.5696,19.67,19.4811,19.6,14191,0
+AGM_G.US,D,20250401,000000,19.2761,19.5,19.15,19.17,9105,0
+AGM_G.US,D,20250402,000000,19,19.195,19,19.15,5153,0
+AGM_G.US,D,20250403,000000,18.97,19.08,18.7155,18.99,11788,0
+AGM_G.US,D,20250404,000000,18.8,18.9,18.54,18.798,17767,0
+AGM_G.US,D,20250407,000000,18.6,19.2299,18.51,18.9167,19255,0
+AGM_G.US,D,20250408,000000,18.94,19.05,18.91,19,10293,0
+AGM_G.US,D,20250409,000000,18.91,19.21,18.7798,19.11,9970,0
+AGM_G.US,D,20250410,000000,19.025,19.025,18.37,18.97,9701,0
+AGM_G.US,D,20250411,000000,18.9237,18.97,18.75,18.97,9604,0
+AGM_G.US,D,20250414,000000,19.1,19.1878,18.7701,19.15,9779,0
+AGM_G.US,D,20250415,000000,19.14,19.2289,19,19,6316,0
+AGM_G.US,D,20250416,000000,18.61,19.22,18.61,18.98,10427,0
+AGM_G.US,D,20250417,000000,19.23,19.23,19.023,19.1142,10347,0
+AGM_G.US,D,20250421,000000,18.85,19,18.68,18.91,2867,0
+AGM_G.US,D,20250422,000000,18.7833,19,18.65,18.84,9917,0
+AGM_G.US,D,20250423,000000,19,19.2075,18.89,19.2042,2481,0
+AGM_G.US,D,20250424,000000,19.1894,19.5,19.1894,19.38,7648,0
+AGM_G.US,D,20250425,000000,19.5405,19.5442,19.11,19.5068,10487,0
+AGM_G.US,D,20250428,000000,19.675,19.675,19.22,19.61,6772,0
+AGM_G.US,D,20250429,000000,19.39,19.8,19.25,19.4,18487,0
+AGM_G.US,D,20250430,000000,19.2,19.37,19.05,19.08,4924,0
+AGM_G.US,D,20250501,000000,19.9299,19.9299,18.69,18.9,5506,0
+AGM_G.US,D,20250502,000000,18.95,18.99,18.8612,18.9023,2491,0
+AGM_G.US,D,20250505,000000,19,19.15,18.7202,18.81,8329,0
+AGM_G.US,D,20250506,000000,19.0068,19.3,18.75,18.75,3386,0
+AGM_G.US,D,20250507,000000,18.882,18.9931,18.75,18.82,1818,0
+AGM_G.US,D,20250508,000000,18.93,18.96,18.79,18.79,2340,0
+AGM_G.US,D,20250509,000000,18.9,18.98,18.68,18.68,8596,0
+AGM_G.US,D,20250512,000000,18.76,18.8,18.66,18.66,7303,0
+AGM_G.US,D,20250513,000000,18.81,18.9293,18.65,18.8093,18660,0
+AGM_G.US,D,20250514,000000,18.64,18.73,18.61,18.61,8807,0
+AGM_G.US,D,20250515,000000,18.89,18.96,18.77,18.7905,3595,0
+AGM_G.US,D,20250516,000000,18.8,18.91,18.8,18.9,5923,0
+AGM_G.US,D,20250519,000000,18.8324,18.9683,18.77,18.9103,4292,0
+AGM_G.US,D,20250520,000000,19.0088,19.12,18.7501,18.7501,9489,0
+AGM_G.US,D,20250521,000000,18.7,18.7812,18.5,18.5,7150,0
+AGM_G.US,D,20250522,000000,18.4295,18.62,18.4,18.4601,3503,0
+AGM_G.US,D,20250523,000000,18.5799,18.5799,18.2007,18.295,21889,0
+AGM_G.US,D,20250527,000000,18.34,18.55,18.31,18.37,6307,0
+AGM_G.US,D,20250528,000000,18.4353,18.51,18.3515,18.41,5144,0
+AGM_G.US,D,20250529,000000,18.4253,18.54,18.2601,18.2601,12570,0
+AGM_G.US,D,20250530,000000,18.4,18.4568,17.95,17.95,40601,0
+AGM_G.US,D,20250602,000000,18.5299,18.5299,17.88,18.0526,16367,0
+AGM_G.US,D,20250603,000000,18.0801,18.22,17.9501,18.01,10296,0
+AGM_G.US,D,20250604,000000,18.17,18.18,18,18,29860,0
+AGM_G.US,D,20250605,000000,18.058,18.1,18.02,18.0791,6760,0
+AGM_G.US,D,20250606,000000,18.14,18.14,17.96,17.96,9191,0
+AGM_G.US,D,20250609,000000,18.045,18.11,18.02,18.11,10773,0
+AGM_G.US,D,20250610,000000,18.16,18.2194,18.0686,18.105,13847,0
+AGM_G.US,D,20250611,000000,18.145,18.15,18.09,18.1,11142,0
+AGM_G.US,D,20250612,000000,18,18.2,18,18.1299,6839,0
+AGM_G.US,D,20250613,000000,18.05,18.08,17.99,18.03,7438,0
+AGM_G.US,D,20250616,000000,18.1572,18.19,17.96,17.96,22305,0
+AGM_G.US,D,20250617,000000,18.1085,18.1085,17.98,18.01,12784,0
+AGM_G.US,D,20250618,000000,18.1567,18.1567,18.04,18.07,12334,0
+AGM_G.US,D,20250620,000000,18.17,18.2,18.038,18.12,14550,0
+AGM_G.US,D,20250623,000000,18.2,18.25,18.15,18.1596,8383,0
+AGM_G.US,D,20250624,000000,18.29,18.3,18.21,18.2266,13147,0
+AGM_G.US,D,20250625,000000,18.3,18.32,18.141,18.18,14367,0
+AGM_G.US,D,20250626,000000,18.18,18.27,18.15,18.2699,7261,0
+AGM_G.US,D,20250627,000000,18.29,18.31,18.18,18.18,7423,0
+AGM_G.US,D,20250630,000000,18.33,18.35,18.11,18.25,35548,0
+AGM_G.US,D,20250701,000000,17.97,18.16,17.9,18.11,20423,0
+AGM_G.US,D,20250702,000000,18.11,18.2499,18.1033,18.24,13237,0
+AGM_G.US,D,20250703,000000,18.25,18.35,18.24,18.31,3554,0
+AGM_G.US,D,20250707,000000,18.2235,18.26,18.1,18.15,14621,0
+AGM_G.US,D,20250708,000000,18.15,18.1858,18.07,18.11,10461,0
+AGM_G.US,D,20250709,000000,18.1941,18.2467,18.15,18.23,11049,0
+AGM_G.US,D,20250710,000000,18.28,18.42,18.24,18.4,8603,0
+AGM_G.US,D,20250711,000000,18.35,18.4,18.11,18.23,9523,0
+AGM_G.US,D,20250714,000000,18.26,18.26,18.03,18.12,11350,0
+AGM_G.US,D,20250715,000000,18.165,18.23,17.9884,18,8865,0
+AGM_G.US,D,20250716,000000,18.013,18.09,17.82,17.91,19757,0
+AGM_G.US,D,20250717,000000,18.3299,18.3299,17.92,18.1074,14591,0
+AGM_G.US,D,20250718,000000,18.11,18.13,18.02,18.02,4823,0
+AGM_G.US,D,20250721,000000,18.66,18.66,18.02,18.02,22657,0
+AGM_G.US,D,20250722,000000,18.13,18.19,18.07,18.1001,17358,0
+AGM_G.US,D,20250723,000000,18.16,18.16,17.9,18.035,17672,0
+AGM_G.US,D,20250724,000000,18.1,18.1495,18.01,18.02,10730,0
+AGM_G.US,D,20250725,000000,18.1,18.15,17.95,18.04,10518,0
+AGM_G.US,D,20250728,000000,18.03,18.17,17.9,18.14,30228,0
+AGM_G.US,D,20250729,000000,18.1,18.18,17.9999,18.13,19174,0
+AGM_G.US,D,20250730,000000,18.04,18.17,18,18.1,12229,0
+AGM_G.US,D,20250731,000000,18.124,18.14,18.04,18.09,6371,0
+AGM_G.US,D,20250801,000000,18.21,18.22,18.06,18.13,12147,0
+AGM_G.US,D,20250804,000000,18.46,18.46,18.29,18.35,18887,0
+AGM_G.US,D,20250805,000000,18.41,18.41,18.22,18.37,6889,0
+AGM_G.US,D,20250806,000000,18.34,18.4799,18.235,18.2581,9661,0
+AGM_G.US,D,20250807,000000,18.325,18.325,18.2,18.28,7604,0
+AGM_G.US,D,20250808,000000,18.27,18.33,18.21,18.3,3448,0
+AGM_G.US,D,20250811,000000,18.37,18.38,18.22,18.3351,5296,0
+AGM_G.US,D,20250812,000000,18.4,18.44,18.39,18.42,7773,0
+AGM_G.US,D,20250813,000000,18.47,18.54,18.46,18.51,11439,0
+AGM_G.US,D,20250814,000000,18.44,18.44,18.33,18.44,7818,0
+AGM_G.US,D,20250815,000000,18.42,18.43,18.39,18.43,1400,0
+AGM_G.US,D,20250818,000000,18.6,18.6,18.355,18.45,4399,0
+AGM_G.US,D,20250819,000000,18.5,18.56,18.46,18.5299,7533,0
+AGM_G.US,D,20250820,000000,18.6,18.65,18.44,18.65,13134,0
+AGM_G.US,D,20250821,000000,18.55,18.74,18.55,18.63,9186,0
+AGM_G.US,D,20250822,000000,18.7,18.79,18.69,18.77,10993,0
+AGM_G.US,D,20250825,000000,18.8001,18.8699,18.72,18.775,4190,0
+AGM_G.US,D,20250826,000000,18.78,18.84,18.56,18.58,39047,0
+AGM_G.US,D,20250827,000000,18.65,18.6536,18.55,18.6053,21734,0
+AGM_G.US,D,20250828,000000,18.5805,18.68,18.55,18.68,14329,0
+AGM_G.US,D,20250829,000000,18.65,18.7353,18.57,18.7,44398,0
+AGM_G.US,D,20250902,000000,18.74,18.8,18.7001,18.7695,5944,0
+AGM_G.US,D,20250903,000000,18.8,18.87,18.77,18.8599,9174,0
+AGM_G.US,D,20250904,000000,18.805,18.92,18.805,18.8917,11359,0
+AGM_G.US,D,20250905,000000,18.9,19.1194,18.9,19.09,9278,0
+AGM_G.US,D,20250908,000000,19.1765,19.28,19.16,19.16,11895,0
+AGM_G.US,D,20250909,000000,19.2566,19.26,19.13,19.22,14596,0
+AGM_G.US,D,20250910,000000,19.3399,19.3615,19.05,19.28,12600,0
+AGM_G.US,D,20250911,000000,19.3138,19.445,19.3138,19.3527,6224,0
+AGM_G.US,D,20250912,000000,19.4389,19.5,19.2001,19.28,11446,0
+AGM_G.US,D,20250915,000000,19.3304,19.4144,19.3304,19.38,8181,0
+AGM_G.US,D,20250916,000000,19.4068,19.6,19.37,19.6,9766,0
+AGM_G.US,D,20250917,000000,19.65,19.73,19.6,19.61,2931,0
+AGM_G.US,D,20250918,000000,19.6,19.6271,19.4174,19.55,8672,0
+AGM_G.US,D,20250919,000000,19.6,19.7,19.535,19.6999,10635,0
+AGM_G.US,D,20250922,000000,19.7,19.76,19.55,19.7,14155,0
+AGM_G.US,D,20250923,000000,19.74,19.74,19.63,19.7001,4130,0
+AGM_G.US,D,20250924,000000,19.6,19.6,19.375,19.49,10265,0
+AGM_G.US,D,20250925,000000,19.5,19.5,19.35,19.4,15087,0
+AGM_G.US,D,20250926,000000,19.36,19.56,19.35,19.37,4456,0
+AGM_G.US,D,20250929,000000,19.45,19.49,19.36,19.49,4422,0
+AGM_G.US,D,20250930,000000,19.409,19.49,19.409,19.45,7160,0
+AGM_G.US,D,20251001,000000,19.1211,19.34,19.0385,19.34,10063,0
+AGM_G.US,D,20251002,000000,19.32,19.32,19.1846,19.1846,9203,0
+AGM_G.US,D,20251003,000000,19.2485,19.25,19.07,19.2099,14369,0
+AGM_G.US,D,20251006,000000,19.2,19.4,19.2,19.2001,12570,0
+AGM_G.US,D,20251007,000000,19.3881,19.4844,19.24,19.3634,13507,0
+AGM_G.US,D,20251008,000000,19.45,19.54,19.14,19.3501,25569,0
+AGM_G.US,D,20251009,000000,19.3499,19.425,19.11,19.3,27041,0
+AGM_G.US,D,20251010,000000,19.25,19.53,19.04,19.05,13856,0
+AGM_G.US,D,20251013,000000,19.4373,19.4373,19.0401,19.27,13414,0
+AGM_G.US,D,20251014,000000,19.06,19.205,19.06,19.18,3485,0
+AGM_G.US,D,20251015,000000,19.12,19.43,19.02,19.24,17646,0
+AGM_G.US,D,20251016,000000,19.1043,19.24,18.96,19.11,24713,0
+AGM_G.US,D,20251017,000000,19.3299,19.3299,18.9428,19.0795,11087,0
+AGM_G.US,D,20251020,000000,19.1,19.27,19.1,19.27,4101,0
+AGM_G.US,D,20251021,000000,19.25,19.33,19.25,19.33,1566,0
+AGM_G.US,D,20251022,000000,19.25,19.35,19.1514,19.22,890,0
+AGM_G.US,D,20251023,000000,19,19.24,19,19.24,7264,0
+AGM_G.US,D,20251024,000000,19.3407,19.3407,19.04,19.33,10052,0
+AGM_G.US,D,20251027,000000,19.33,19.35,19.26,19.35,6413,0
+AGM_G.US,D,20251028,000000,19.3409,19.41,19.2607,19.2607,3151,0
+AGM_G.US,D,20251029,000000,19.38,19.38,19.3,19.3,3751,0
+AGM_G.US,D,20251030,000000,19.15,19.22,18.84,18.9001,12759,0
+AGM_G.US,D,20251031,000000,18.9,18.95,18.5701,18.75,48218,0
+AGM_G.US,D,20251103,000000,18.75,18.85,18.66,18.76,10861,0
+AGM_G.US,D,20251104,000000,18.732,18.75,18.5683,18.67,24757,0
+AGM_G.US,D,20251105,000000,18.655,18.8,18.52,18.7001,4571,0
+AGM_G.US,D,20251106,000000,18.7,18.7,18.55,18.55,4355,0
+AGM_G.US,D,20251107,000000,18.55,18.75,18.47,18.55,6558,0
+AGM_G.US,D,20251110,000000,18.625,18.69,18.59,18.69,5041,0
+AGM_G.US,D,20251111,000000,18.67,18.67,18.6,18.63,1025,0
+AGM_G.US,D,20251112,000000,18.68,18.68,18.45,18.5,10461,0
+AGM_G.US,D,20251113,000000,18.63,18.63,18.25,18.26,9334,0
+AGM_G.US,D,20251114,000000,18.36,18.45,18.26,18.41,7036,0
+AGM_G.US,D,20251117,000000,18.475,18.475,18.26,18.2711,11258,0
+AGM_G.US,D,20251118,000000,18.3188,18.4045,18.02,18.02,19693,0
+AGM_G.US,D,20251119,000000,18.1852,18.38,18.0601,18.1,11309,0
+AGM_G.US,D,20251120,000000,18.11,18.23,18.06,18.06,7161,0
+AGM_G.US,D,20251121,000000,18.25,18.25,18.06,18.15,7327,0
+AGM_G.US,D,20251124,000000,18.155,18.2062,18.07,18.12,7582,0
+AGM_G.US,D,20251125,000000,18.15,18.19,18.07,18.07,12431,0
+AGM_G.US,D,20251126,000000,18.07,18.165,18.07,18.13,13884,0
+AGM_G.US,D,20251128,000000,18.1499,18.2,18.11,18.13,6230,0
+AGM_G.US,D,20251201,000000,18.1,18.1425,18.0714,18.12,10283,0
+AGM_G.US,D,20251202,000000,18.13,18.1887,18.0701,18.12,8900,0
+AGM_G.US,D,20251203,000000,18.1564,18.18,18.09,18.13,8915,0
+AGM_G.US,D,20251204,000000,18.1284,18.16,18.09,18.09,17217,0
+AGM_G.US,D,20251205,000000,18.0813,18.1195,18.079,18.1,9404,0
+AGM_G.US,D,20251208,000000,18.2,18.2,18.05,18.0899,7562,0
+AGM_G.US,D,20251209,000000,18.07,18.18,17.91,17.94,17782,0
+AGM_G.US,D,20251210,000000,18.03,18.15,17.93,18.02,38018,0
+AGM_G.US,D,20251211,000000,18.103,18.12,17.97,18.029,12333,0
+AGM_G.US,D,20251212,000000,18,18.03,17.91,18.03,13324,0
+AGM_G.US,D,20251215,000000,18.14,18.14,17.95,18,21343,0
+AGM_G.US,D,20251216,000000,18.05,18.1099,17.9,17.92,25656,0
+AGM_G.US,D,20251217,000000,17.84,18.06,17.8,17.84,42022,0
+AGM_G.US,D,20251218,000000,17.95,18.16,17.86,17.9,28039,0
+AGM_G.US,D,20251219,000000,17.915,18.07,17.91,18.02,10823,0
+AGM_G.US,D,20251222,000000,18.03,18.26,18.0201,18.0201,38583,0
+AGM_G.US,D,20251223,000000,18.0505,18.0505,17.96,18.05,9920,0
+AGM_G.US,D,20251224,000000,18,18.03,17.9609,18.02,2477,0
+AGM_G.US,D,20251226,000000,18.04,18.1175,17.94,18.1,20494,0
+AGM_G.US,D,20251229,000000,17.94,18.1,17.94,18.0465,17416,0
+AGM_G.US,D,20251230,000000,18,18.04,17.91,17.92,34379,0
+AGM_G.US,D,20251231,000000,17.91,18.0406,17.91,18.04,18850,0
+AGM_G.US,D,20260102,000000,17.88,18.08,17.88,18.01,16908,0
+AGM_G.US,D,20260105,000000,18.0499,18.15,18,18,18916,0
+AGM_G.US,D,20260106,000000,18.15,18.16,17.95,17.96,15059,0
+AGM_G.US,D,20260107,000000,18.05,18.0799,17.97,17.97,3062,0
+AGM_G.US,D,20260108,000000,17.93,18.07,17.93,18.07,3081,0
+AGM_G.US,D,20260109,000000,18.055,18.17,17.96,18.14,6762,0
+AGM_G.US,D,20260112,000000,18.17,18.18,17.99,18.02,15894,0
+AGM_G.US,D,20260113,000000,18.1,18.14,18.02,18.08,7997,0
+AGM_G.US,D,20260114,000000,18.09,18.14,18.0601,18.12,7464,0
+AGM_G.US,D,20260115,000000,18.18,18.29,18.1105,18.19,9426,0
+AGM_G.US,D,20260116,000000,18.2,18.3324,18.2,18.32,10678,0
+AGM_G.US,D,20260120,000000,18.265,18.3399,18.2,18.3399,11692,0
+AGM_G.US,D,20260121,000000,18.275,18.355,18.2,18.25,4560,0
+AGM_G.US,D,20260122,000000,18.13,18.42,18.12,18.33,8735,0
+AGM_G.US,D,20260123,000000,18.35,18.54,18.35,18.37,1781,0
+AGM_G.US,D,20260126,000000,18.47,18.47,18.31,18.44,3731,0
+AGM_G.US,D,20260127,000000,18.47,18.48,18.2801,18.4,3579,0
+AGM_G.US,D,20260128,000000,18.4,18.47,18.32,18.41,3842,0
+AGM_G.US,D,20260129,000000,18.3001,18.4399,18.14,18.29,15395,0
+AGM_G.US,D,20260130,000000,18.4174,18.4174,18.075,18.13,3726,0
+AGM_G.US,D,20260202,000000,18.13,18.33,18.0701,18.31,8516,0
+AGM_G.US,D,20260203,000000,18.22,18.35,18.14,18.27,3493,0
+AGM_G.US,D,20260204,000000,18.22,18.22,17.8801,18.21,16021,0
+AGM_G.US,D,20260205,000000,18.08,18.22,18.07,18.22,6087,0
+AGM_G.US,D,20260206,000000,18.28,18.34,18.09,18.31,9471,0
+AGM_G.US,D,20260209,000000,18.34,18.34,18.28,18.31,3719,0
+AGM_G.US,D,20260210,000000,18.325,18.34,18.28,18.32,8429,0
+AGM_G.US,D,20260211,000000,18.32,18.3201,18.1,18.18,22339,0
+AGM_G.US,D,20260212,000000,18.15,18.1684,18.11,18.11,7975,0
+AGM_G.US,D,20260213,000000,18.2351,18.3,18.09,18.3,8971,0
+AGM_G.US,D,20260217,000000,18.25,18.43,18.25,18.43,13208,0
+AGM_G.US,D,20260218,000000,18.3401,18.49,18.3401,18.47,5032,0

daily/us/nyse stocks/1/ahh_a.us.txt

@@ -0,0 +1,1629 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AHH_A.US,D,20190620,000000,26.18,26.3,26.061,26.28,13733,0
+AHH_A.US,D,20190621,000000,26.5,26.79,26.02,26.4,23844,0
+AHH_A.US,D,20190624,000000,26.2,26.4,26.1,26.4,14130,0
+AHH_A.US,D,20190625,000000,26.3,26.41,26.13,26.13,19320,0
+AHH_A.US,D,20190626,000000,26.25,26.3461,26.01,26.21,6530,0
+AHH_A.US,D,20190627,000000,26.21,26.398,26.1,26.2,4908,0
+AHH_A.US,D,20190628,000000,26.3,26.32,26.2,26.2,2640,0
+AHH_A.US,D,20190701,000000,26.21,26.21,26.21,26.21,810,0
+AHH_A.US,D,20190702,000000,26.3,26.3,26.05,26.23,6338,0
+AHH_A.US,D,20190703,000000,26.2,26.2999,26.2,26.2261,850,0
+AHH_A.US,D,20190705,000000,26.29,26.29,26.1,26.202,4953,0
+AHH_A.US,D,20190708,000000,26.28,26.28,26.124,26.2,21412,0
+AHH_A.US,D,20190709,000000,26.2,26.26,26.189,26.2231,7258,0
+AHH_A.US,D,20190710,000000,26.2,26.2,26.2,26.2,2025,0
+AHH_A.US,D,20190711,000000,26.2,26.2784,26.2,26.2,5879,0
+AHH_A.US,D,20190712,000000,26.18,26.2,26.1301,26.2,1600,0
+AHH_A.US,D,20190715,000000,26.2726,26.2726,26.195,26.195,500,0
+AHH_A.US,D,20190716,000000,26.19,26.3278,26.14,26.19,9003,0
+AHH_A.US,D,20190717,000000,26.5,26.5,26.25,26.2995,4665,0
+AHH_A.US,D,20190718,000000,26.3644,26.4032,26.18,26.19,8845,0
+AHH_A.US,D,20190719,000000,26.19,26.4669,26.16,26.4669,6483,0
+AHH_A.US,D,20190722,000000,26.32,26.45,26.17,26.31,5651,0
+AHH_A.US,D,20190723,000000,26.17,26.72,26.11,26.56,47968,0
+AHH_A.US,D,20190724,000000,26.27,26.69,26.27,26.5,4205,0
+AHH_A.US,D,20190725,000000,26.5716,26.5716,26.32,26.4,21823,0
+AHH_A.US,D,20190726,000000,26.45,26.66,26.45,26.459,3020,0
+AHH_A.US,D,20190729,000000,26.45,26.7366,26.45,26.48,4290,0
+AHH_A.US,D,20190730,000000,26.73,26.83,26.43,26.83,10412,0
+AHH_A.US,D,20190731,000000,26.6,26.8463,26.6,26.6,8800,0
+AHH_A.US,D,20190801,000000,26.6,26.6,26.5,26.5,10868,0
+AHH_A.US,D,20190802,000000,26.6,26.65,26.5871,26.65,2605,0
+AHH_A.US,D,20190805,000000,26.48,26.48,26.4,26.4,346,0
+AHH_A.US,D,20190806,000000,26.47,26.47,26.421,26.4539,2220,0
+AHH_A.US,D,20190807,000000,26.384,26.456,26.34,26.34,5948,0
+AHH_A.US,D,20190808,000000,26.22,26.515,26.13,26.38,7298,0
+AHH_A.US,D,20190809,000000,26.69,26.69,26.245,26.4,5430,0
+AHH_A.US,D,20190812,000000,26.5,26.5,26.4,26.4,1961,0
+AHH_A.US,D,20190813,000000,26.4,26.45,26.3668,26.44,5091,0
+AHH_A.US,D,20190814,000000,26.44,26.45,26.3914,26.4,10097,0
+AHH_A.US,D,20190815,000000,26.2773,26.37,26.2773,26.322,6775,0
+AHH_A.US,D,20190816,000000,26.3705,26.43,26.23,26.43,7677,0
+AHH_A.US,D,20190819,000000,26.5,26.79,26.5,26.79,2200,0
+AHH_A.US,D,20190820,000000,26.84,26.88,26.7,26.7,5119,0
+AHH_A.US,D,20190821,000000,26.7,26.7,26.5178,26.65,1370,0
+AHH_A.US,D,20190822,000000,26.5554,26.9,26.5492,26.75,5103,0
+AHH_A.US,D,20190823,000000,26.8134,26.9,26.6663,26.6668,13365,0
+AHH_A.US,D,20190826,000000,26.71,26.71,26.68,26.69,1350,0
+AHH_A.US,D,20190827,000000,26.94,26.94,26.55,26.56,3855,0
+AHH_A.US,D,20190828,000000,26.9262,26.9262,26.54,26.55,14566,0
+AHH_A.US,D,20190829,000000,26.9262,26.9262,26.57,26.65,3500,0
+AHH_A.US,D,20190830,000000,26.65,26.89,26.65,26.81,6082,0
+AHH_A.US,D,20190903,000000,26.78,26.7985,26.73,26.75,7725,0
+AHH_A.US,D,20190904,000000,26.81,26.81,26.71,26.71,2099,0
+AHH_A.US,D,20190905,000000,26.7548,26.7548,26.67,26.68,870,0
+AHH_A.US,D,20190906,000000,26.6628,26.9372,26.6628,26.78,2666,0
+AHH_A.US,D,20190909,000000,26.8112,26.89,26.7563,26.7563,2493,0
+AHH_A.US,D,20190910,000000,26.75,27.4,26.7256,27.2,15867,0
+AHH_A.US,D,20190911,000000,26.8,26.8,26.65,26.71,8562,0
+AHH_A.US,D,20190912,000000,26.74,26.74,26.71,26.71,3218,0
+AHH_A.US,D,20190913,000000,26.67,26.7481,26.56,26.7481,1800,0
+AHH_A.US,D,20190916,000000,26.7,26.7,26.7,26.7,316,0
+AHH_A.US,D,20190917,000000,26.75,26.75,26.7,26.7,329,0
+AHH_A.US,D,20190918,000000,26.9502,26.9502,26.85,26.9,1820,0
+AHH_A.US,D,20190919,000000,27.06,27.38,27.06,27.25,2765,0
+AHH_A.US,D,20190920,000000,27,27,27,27,100,0
+AHH_A.US,D,20190923,000000,26.95,26.95,26.67,26.69,3127,0
+AHH_A.US,D,20190926,000000,27.3,27.3,27.0564,27.1,1415,0
+AHH_A.US,D,20190927,000000,27.05,27.4332,27,27,4525,0
+AHH_A.US,D,20190930,000000,26.34,26.95,26.34,26.95,1501,0
+AHH_A.US,D,20191001,000000,26.94,26.94,26.94,26.94,1000,0
+AHH_A.US,D,20191002,000000,26.88,26.88,26.6873,26.6873,360,0
+AHH_A.US,D,20191003,000000,26.93,27.33,26.91,27.33,2204,0
+AHH_A.US,D,20191004,000000,27.38,27.38,26.85,26.85,7100,0
+AHH_A.US,D,20191007,000000,27.45,27.45,27,27,204,0
+AHH_A.US,D,20191008,000000,26.74,26.74,26.74,26.74,196,0
+AHH_A.US,D,20191009,000000,27.28,27.33,27.28,27.33,400,0
+AHH_A.US,D,20191010,000000,26.95,27.3416,26.6,26.6,1400,0
+AHH_A.US,D,20191011,000000,27.22,27.22,26.63,27.13,3341,0
+AHH_A.US,D,20191015,000000,26.66,26.66,26.63,26.63,292,0
+AHH_A.US,D,20191018,000000,27.09,27.09,26.9575,26.9575,200,0
+AHH_A.US,D,20191021,000000,26.6706,26.836,26.6706,26.684,952,0
+AHH_A.US,D,20191022,000000,26.95,26.95,26.6758,26.75,2889,0
+AHH_A.US,D,20191023,000000,26.68,27.09,26.68,27.09,1965,0
+AHH_A.US,D,20191024,000000,27.2,27.2,26.869,26.869,3255,0
+AHH_A.US,D,20191028,000000,27.25,27.25,27.25,27.25,457,0
+AHH_A.US,D,20191030,000000,26.95,26.95,26.95,26.95,2113,0
+AHH_A.US,D,20191101,000000,27.01,27.02,26.95,26.95,5011,0
+AHH_A.US,D,20191106,000000,26.9478,26.95,26.9478,26.95,450,0
+AHH_A.US,D,20191107,000000,26.91,26.91,26.9,26.9,532,0
+AHH_A.US,D,20191111,000000,26.6252,26.73,26.6252,26.73,200,0
+AHH_A.US,D,20191112,000000,26.75,26.75,26.5,26.5,24197,0
+AHH_A.US,D,20191113,000000,26.71,27.04,26.56,26.63,12281,0
+AHH_A.US,D,20191114,000000,26.65,26.65,26.62,26.62,5850,0
+AHH_A.US,D,20191115,000000,26.7,26.7188,26.6623,26.7188,1425,0
+AHH_A.US,D,20191119,000000,26.71,26.881,26.7,26.791,1624,0
+AHH_A.US,D,20191120,000000,27.08,27.08,26.8575,26.8575,400,0
+AHH_A.US,D,20191121,000000,26.86,27.01,26.86,27.01,344,0
+AHH_A.US,D,20191122,000000,26.8973,26.8973,26.8727,26.8905,450,0
+AHH_A.US,D,20191125,000000,26.87,26.8807,26.8,26.8,1350,0
+AHH_A.US,D,20191126,000000,27.486,27.486,27.2447,27.2447,1200,0
+AHH_A.US,D,20191129,000000,27.11,27.11,27.11,27.11,115,0
+AHH_A.US,D,20191204,000000,27.18,27.18,26.75,26.75,21526,0
+AHH_A.US,D,20191205,000000,27.65,27.65,27.01,27.01,322,0
+AHH_A.US,D,20191209,000000,27.77,29.4794,27.11,27.11,7672,0
+AHH_A.US,D,20191210,000000,27.68,27.68,26.8948,27.0081,1880,0
+AHH_A.US,D,20191211,000000,27.49,27.49,27,27,11690,0
+AHH_A.US,D,20191213,000000,27,27,27,27,1800,0
+AHH_A.US,D,20191217,000000,27,27,27,27,530,0
+AHH_A.US,D,20191218,000000,27.02,27.02,27,27.02,3401,0
+AHH_A.US,D,20191219,000000,27.3,27.3,27.2,27.2,480,0
+AHH_A.US,D,20191220,000000,27.5,27.5,27.0616,27.0616,350,0
+AHH_A.US,D,20191223,000000,27.4,27.71,27.4,27.64,550,0
+AHH_A.US,D,20191230,000000,27.47,27.47,27.47,27.47,300,0
+AHH_A.US,D,20191231,000000,28.07,28.07,28.07,28.07,850,0
+AHH_A.US,D,20200103,000000,27.6,27.6,27.2534,27.352,1960,0
+AHH_A.US,D,20200106,000000,27.77,27.77,27.77,27.77,494,0
+AHH_A.US,D,20200108,000000,27.705,27.705,27.25,27.25,410,0
+AHH_A.US,D,20200109,000000,28.1,28.11,27.5,27.5,2150,0
+AHH_A.US,D,20200110,000000,27.6668,27.6668,26.93,27.25,1256,0
+AHH_A.US,D,20200113,000000,27.22,27.22,27.22,27.22,366,0
+AHH_A.US,D,20200115,000000,27.3,27.3,27.3,27.3,109,0
+AHH_A.US,D,20200122,000000,27.3,27.35,27.3,27.3,1315,0
+AHH_A.US,D,20200123,000000,27.2641,27.2641,27.2641,27.2641,100,0
+AHH_A.US,D,20200124,000000,27.2547,27.3,27.2547,27.3,600,0
+AHH_A.US,D,20200129,000000,27.35,27.35,27.35,27.35,200,0
+AHH_A.US,D,20200131,000000,27.4,27.4,27.4,27.4,234,0
+AHH_A.US,D,20200203,000000,27.585,27.585,26.86,27.3,2344,0
+AHH_A.US,D,20200204,000000,27.4096,27.4096,27.4096,27.4096,217,0
+AHH_A.US,D,20200207,000000,27.4001,29.3167,27.4001,29,1270,0
+AHH_A.US,D,20200210,000000,27.92,27.92,27.92,27.92,1000,0
+AHH_A.US,D,20200211,000000,27.37,27.58,27.37,27.58,700,0
+AHH_A.US,D,20200212,000000,27.4,27.4,27.22,27.22,1535,0
+AHH_A.US,D,20200214,000000,27.23,27.26,27.23,27.26,1200,0
+AHH_A.US,D,20200218,000000,27.15,27.15,26.86,27,3385,0
+AHH_A.US,D,20200219,000000,27.25,27.25,26.9,26.95,12250,0
+AHH_A.US,D,20200220,000000,26.97,27.05,26.95,27,79550,0
+AHH_A.US,D,20200221,000000,27.05,27.05,26.96,26.96,7149,0
+AHH_A.US,D,20200224,000000,26.83,27.07,26.83,26.85,2900,0
+AHH_A.US,D,20200225,000000,26.9,26.9,26.58,26.84,9846,0
+AHH_A.US,D,20200226,000000,26.8,27.23,26.77,26.91,1601,0
+AHH_A.US,D,20200227,000000,26.75,27,26.42,26.7109,5910,0
+AHH_A.US,D,20200228,000000,26.42,27.53,25.3639,27.49,3311,0
+AHH_A.US,D,20200302,000000,26.7953,26.7953,25.67,26.39,9360,0
+AHH_A.US,D,20200303,000000,26.5,26.64,26.5,26.5,2600,0
+AHH_A.US,D,20200305,000000,26.5,26.6702,26.5,26.67,3840,0
+AHH_A.US,D,20200309,000000,25.68,26.7623,25.64,26.7623,6946,0
+AHH_A.US,D,20200311,000000,26,26.217,25.5,25.5,1870,0
+AHH_A.US,D,20200312,000000,24.52,24.52,23.2332,23.9747,1629,0
+AHH_A.US,D,20200313,000000,23.04,23.04,21.15,21.6747,3029,0
+AHH_A.US,D,20200316,000000,20.66,22.15,20,22.15,2028,0
+AHH_A.US,D,20200317,000000,21.3632,21.3632,20.9375,20.9375,776,0
+AHH_A.US,D,20200318,000000,20.13,20.13,14.4,15.34,1709,0
+AHH_A.US,D,20200319,000000,15,19.9799,15,19.84,7485,0
+AHH_A.US,D,20200320,000000,19,21.8,18.7,21.8,6683,0
+AHH_A.US,D,20200323,000000,18.32,19.31,14.3,19.31,2343,0
+AHH_A.US,D,20200324,000000,21,21,20,20,1849,0
+AHH_A.US,D,20200325,000000,20.35,25,20,24.8,5412,0
+AHH_A.US,D,20200326,000000,24.8,24.8,22.8378,22.875,3277,0
+AHH_A.US,D,20200327,000000,22,22,21.4717,21.4717,950,0
+AHH_A.US,D,20200330,000000,21,21,19.6,19.9951,8737,0
+AHH_A.US,D,20200331,000000,21.17,21.62,21,21.62,11367,0
+AHH_A.US,D,20200401,000000,19.76,19.76,19.5,19.5,8031,0
+AHH_A.US,D,20200402,000000,22.42,24.47,18.99,19,695,0
+AHH_A.US,D,20200403,000000,18.7,18.81,18.63,18.81,10310,0
+AHH_A.US,D,20200406,000000,18.81,18.81,18.75,18.76,3084,0
+AHH_A.US,D,20200407,000000,18.78,18.78,18.1,18.1,1666,0
+AHH_A.US,D,20200408,000000,18.7,20.8999,18.7,20.05,9398,0
+AHH_A.US,D,20200409,000000,20.25,22,20.25,20.26,810,0
+AHH_A.US,D,20200413,000000,20.1,24.2,19,22.07,12230,0
+AHH_A.US,D,20200414,000000,23.7,23.97,21.54,21.56,1420,0
+AHH_A.US,D,20200415,000000,21,21,20.5,21,2325,0
+AHH_A.US,D,20200416,000000,20.73,20.737,19.72,20.23,1879,0
+AHH_A.US,D,20200417,000000,19.96,20,19.5,20,2081,0
+AHH_A.US,D,20200420,000000,19.632,20,19.632,20,4363,0
+AHH_A.US,D,20200421,000000,19,19,18.872,18.872,1942,0
+AHH_A.US,D,20200422,000000,19.1,19.1,19.01,19.01,4189,0
+AHH_A.US,D,20200423,000000,18.739,19.1,18.739,19.017,4131,0
+AHH_A.US,D,20200424,000000,19.1,19.1,18.51,18.51,5877,0
+AHH_A.US,D,20200427,000000,18.51,19,18.51,19,3833,0
+AHH_A.US,D,20200428,000000,19,19.5,18.982,19.5,12407,0
+AHH_A.US,D,20200429,000000,19.5,20.5,19.3312,20.47,5562,0
+AHH_A.US,D,20200430,000000,20.39,20.65,19.75,20.1988,6292,0
+AHH_A.US,D,20200501,000000,19.75,19.75,19.25,19.58,7519,0
+AHH_A.US,D,20200504,000000,19.25,19.693,18,18.8512,15856,0
+AHH_A.US,D,20200505,000000,19.0466,19.0466,18.55,18.9859,4093,0
+AHH_A.US,D,20200506,000000,19,19.3745,18.835,18.875,14726,0
+AHH_A.US,D,20200507,000000,19.5,19.845,19.275,19.5,37658,0
+AHH_A.US,D,20200508,000000,19.05,19.5,19,19.25,24410,0
+AHH_A.US,D,20200511,000000,19.0912,19.55,18.75,19.55,12227,0
+AHH_A.US,D,20200512,000000,19,19.095,18.5,18.5,6236,0
+AHH_A.US,D,20200513,000000,18.8,19.14,17,17.11,29678,0
+AHH_A.US,D,20200514,000000,17.1,18.32,17.1,18,6515,0
+AHH_A.US,D,20200515,000000,18.2784,18.2784,17.5,17.994,11456,0
+AHH_A.US,D,20200518,000000,18.25,18.7,18.1,18.13,1160,0
+AHH_A.US,D,20200519,000000,18.86,18.88,18.455,18.8,6090,0
+AHH_A.US,D,20200520,000000,18.8,19.05,18.41,18.81,7168,0
+AHH_A.US,D,20200521,000000,18.8,19,18.8,18.95,5430,0
+AHH_A.US,D,20200522,000000,18.99,19.15,18.98,19.13,16018,0
+AHH_A.US,D,20200526,000000,20.78,20.78,19.8,19.9,8986,0
+AHH_A.US,D,20200527,000000,19.9224,20.555,19.9224,20.555,400,0
+AHH_A.US,D,20200528,000000,21.25,21.25,20.33,20.33,1331,0
+AHH_A.US,D,20200529,000000,20.4098,20.4098,20.34,20.34,11940,0
+AHH_A.US,D,20200601,000000,20.35,21.87,20.35,21.05,12605,0
+AHH_A.US,D,20200602,000000,21.11,22.79,21.1,22.79,947,0
+AHH_A.US,D,20200603,000000,22.65,22.65,22.225,22.225,1511,0
+AHH_A.US,D,20200604,000000,21.4517,22.22,21.4517,22.22,450,0
+AHH_A.US,D,20200605,000000,22.486,24.55,22.29,23.5,18935,0
+AHH_A.US,D,20200608,000000,24.49,24.4918,24.4,24.427,1697,0
+AHH_A.US,D,20200609,000000,23.5,23.61,23.5,23.54,1246,0
+AHH_A.US,D,20200610,000000,24.4905,24.4905,24.025,24.025,431,0
+AHH_A.US,D,20200611,000000,23,23.55,20.3,23.55,2853,0
+AHH_A.US,D,20200612,000000,23.65,23.65,23,23,374,0
+AHH_A.US,D,20200615,000000,23,23,22.51,22.6,1117,0
+AHH_A.US,D,20200616,000000,22.61,24,22.6,23.9,5592,0
+AHH_A.US,D,20200617,000000,24.5,24.5,23.79,23.793,3614,0
+AHH_A.US,D,20200618,000000,23.75,24,23.35,24,2576,0
+AHH_A.US,D,20200619,000000,23.7,23.99,23.5,23.8,2581,0
+AHH_A.US,D,20200622,000000,24.355,24.45,24.065,24.2501,7586,0
+AHH_A.US,D,20200623,000000,24.25,24.25,24,24,4013,0
+AHH_A.US,D,20200624,000000,24,24.2,24,24.2,1108,0
+AHH_A.US,D,20200625,000000,24.16,24.16,23.8,23.8,5547,0
+AHH_A.US,D,20200626,000000,23.9579,23.9579,23.75,23.7999,2399,0
+AHH_A.US,D,20200629,000000,23.6,23.8,23,23.7,267523,0
+AHH_A.US,D,20200630,000000,23.32,23.79,22.77,23.79,2538,0
+AHH_A.US,D,20200701,000000,23.2183,23.9999,23.2183,23.9999,1052,0
+AHH_A.US,D,20200702,000000,23,23.42,23,23.42,50450,0
+AHH_A.US,D,20200706,000000,23.35,23.5445,23.332,23.45,497404,0
+AHH_A.US,D,20200707,000000,23.525,23.525,23.4,23.46,17520,0
+AHH_A.US,D,20200708,000000,23.25,23.5158,23.0001,23.5158,2273,0
+AHH_A.US,D,20200709,000000,23.5,23.5,23.3,23.3,7055,0
+AHH_A.US,D,20200710,000000,23.5,23.5,23.21,23.25,3092,0
+AHH_A.US,D,20200713,000000,23.1,23.1,23.1,23.1,361,0
+AHH_A.US,D,20200715,000000,23.6,23.6,23.09,23.09,2726,0
+AHH_A.US,D,20200716,000000,23.01,23.01,22.94,22.95,2385,0
+AHH_A.US,D,20200717,000000,22.99,23,22.99,23,729,0
+AHH_A.US,D,20200720,000000,23.19,23.19,23,23,2926,0
+AHH_A.US,D,20200721,000000,22.905,23.3,22.905,23.3,753,0
+AHH_A.US,D,20200722,000000,23.5,23.6,23.4175,23.6,3438,0
+AHH_A.US,D,20200723,000000,23.3,23.3,23.2414,23.2414,900,0
+AHH_A.US,D,20200724,000000,23.1,23.4,23.1,23.4,18867,0
+AHH_A.US,D,20200727,000000,23.6,23.6,23,23,1857,0
+AHH_A.US,D,20200728,000000,23.191,23.5,23.1,23.1,2246,0
+AHH_A.US,D,20200729,000000,23.65,23.65,23,23.01,2695,0
+AHH_A.US,D,20200730,000000,23.01,23.5,23.01,23.5,2481,0
+AHH_A.US,D,20200731,000000,24.48,27.77,23.5,27.48,327408,0
+AHH_A.US,D,20200803,000000,26.78,27.48,25.81,26.06,709637,0
+AHH_A.US,D,20200804,000000,25.98,26.23,25.75,26,67501,0
+AHH_A.US,D,20200805,000000,25.605,26.47,25.605,26,18940,0
+AHH_A.US,D,20200806,000000,25.62,26,25.62,25.9,9607,0
+AHH_A.US,D,20200807,000000,25.62,26.23,24.55,24.83,13740,0
+AHH_A.US,D,20200810,000000,26.5,26.5,25.775,25.775,1529,0
+AHH_A.US,D,20200811,000000,25.6965,25.6999,25.0375,25.69,6062,0
+AHH_A.US,D,20200812,000000,26.005,26.005,26.005,26.005,260,0
+AHH_A.US,D,20200813,000000,25.5,25.5,24.47,24.72,147047,0
+AHH_A.US,D,20200814,000000,24.48,24.7,24.3,24.65,399156,0
+AHH_A.US,D,20200817,000000,24.4,24.68,24.4,24.5201,71759,0
+AHH_A.US,D,20200818,000000,24.5,24.54,24.385,24.46,58436,0
+AHH_A.US,D,20200819,000000,24.75,24.75,24.5,24.65,50945,0
+AHH_A.US,D,20200820,000000,24.55,24.55,24.36,24.43,58896,0
+AHH_A.US,D,20200821,000000,24.27,24.47,24.25,24.26,24012,0
+AHH_A.US,D,20200824,000000,24.44,24.5,24.1546,24.38,29107,0
+AHH_A.US,D,20200825,000000,24.17,24.4302,24.17,24.43,15735,0
+AHH_A.US,D,20200826,000000,24.56,24.56,24.25,24.25,19564,0
+AHH_A.US,D,20200827,000000,24.25,24.35,24.09,24.1332,29570,0
+AHH_A.US,D,20200828,000000,24.25,24.35,24.25,24.295,5604,0
+AHH_A.US,D,20200831,000000,24.25,24.3,24.22,24.22,56288,0
+AHH_A.US,D,20200901,000000,24.25,24.25,23.9,24.05,6762,0
+AHH_A.US,D,20200902,000000,24.27,24.27,23.51,23.71,29171,0
+AHH_A.US,D,20200903,000000,23.97,23.97,23.27,23.8,16533,0
+AHH_A.US,D,20200904,000000,23.83,24.02,23.7,23.7,6796,0
+AHH_A.US,D,20200908,000000,24.07,24.07,23.65,23.65,6429,0
+AHH_A.US,D,20200909,000000,23.77,23.8,23.65,23.71,10506,0
+AHH_A.US,D,20200910,000000,23.92,24.2,23.85,23.98,8419,0
+AHH_A.US,D,20200911,000000,24.0962,24.1,23.8875,23.8925,9274,0
+AHH_A.US,D,20200914,000000,23.83,24.2,23.83,24.05,14480,0
+AHH_A.US,D,20200915,000000,24,24.3,23.8814,24.3,19293,0
+AHH_A.US,D,20200916,000000,24.2,24.4,23.66,24.05,23434,0
+AHH_A.US,D,20200917,000000,24.1,24.3,24.1,24.2,24729,0
+AHH_A.US,D,20200918,000000,24.39,24.39,24.15,24.3,18058,0
+AHH_A.US,D,20200921,000000,24.02,24.3,24.0101,24.275,37296,0
+AHH_A.US,D,20200922,000000,24.2,24.4,24.2,24.3,14780,0
+AHH_A.US,D,20200923,000000,24.25,24.31,24.0506,24.1,43173,0
+AHH_A.US,D,20200924,000000,24.01,24.2,23.7371,24.18,38409,0
+AHH_A.US,D,20200925,000000,23.9167,24.45,23.9167,24.45,44802,0
+AHH_A.US,D,20200928,000000,24.45,24.65,24.44,24.62,49973,0
+AHH_A.US,D,20200929,000000,24.62,24.65,24.51,24.65,45818,0
+AHH_A.US,D,20200930,000000,24.48,24.5,24.3,24.5,13699,0
+AHH_A.US,D,20201001,000000,24.55,24.55,24.3,24.43,37390,0
+AHH_A.US,D,20201002,000000,23.97,24.4,23.97,24.27,12449,0
+AHH_A.US,D,20201005,000000,24.19,24.295,24.06,24.15,7751,0
+AHH_A.US,D,20201006,000000,24.59,24.59,24.218,24.31,12294,0
+AHH_A.US,D,20201007,000000,24.34,25.19,24.24,24.3,12509,0
+AHH_A.US,D,20201008,000000,24.39,24.39,24.2,24.28,38000,0
+AHH_A.US,D,20201009,000000,24.22,24.3,24.22,24.28,21011,0
+AHH_A.US,D,20201012,000000,24.23,24.28,24.2,24.28,9614,0
+AHH_A.US,D,20201013,000000,24.54,24.687,24.2,24.3,20666,0
+AHH_A.US,D,20201014,000000,24.3,24.3,24.2,24.28,7742,0
+AHH_A.US,D,20201015,000000,24.2,24.33,24.2,24.3,46222,0
+AHH_A.US,D,20201016,000000,24.95,24.95,24.17,24.23,940,0
+AHH_A.US,D,20201019,000000,24.59,24.59,24.27,24.37,9791,0
+AHH_A.US,D,20201020,000000,24.345,24.49,24.29,24.49,6481,0
+AHH_A.US,D,20201021,000000,24.25,24.4145,24.25,24.33,9419,0
+AHH_A.US,D,20201022,000000,24.2401,24.408,24.2401,24.3,14974,0
+AHH_A.US,D,20201023,000000,24.37,24.38,24.3,24.31,2961,0
+AHH_A.US,D,20201026,000000,24.32,24.435,24.31,24.35,8045,0
+AHH_A.US,D,20201027,000000,24.32,24.32,23.805,23.8631,8652,0
+AHH_A.US,D,20201028,000000,24.285,24.285,23.6,23.72,3760,0
+AHH_A.US,D,20201029,000000,23.6832,23.9291,21.88,22.35,24924,0
+AHH_A.US,D,20201030,000000,22.45,23.4,22.45,23.11,37035,0
+AHH_A.US,D,20201102,000000,23,23.25,22.9,22.9,9361,0
+AHH_A.US,D,20201103,000000,22.95,23.3,22.92,23.01,18484,0
+AHH_A.US,D,20201104,000000,23.1,23.46,23.1,23.46,3139,0
+AHH_A.US,D,20201105,000000,23.6646,23.7991,23.485,23.485,5372,0
+AHH_A.US,D,20201106,000000,23.22,23.4312,23.08,23.4312,22565,0
+AHH_A.US,D,20201109,000000,23.52,24.88,23.4,24.88,18926,0
+AHH_A.US,D,20201110,000000,24.5,24.5525,23.8,24.4,23424,0
+AHH_A.US,D,20201111,000000,24.5,25.75,24.25,24.97,18148,0
+AHH_A.US,D,20201112,000000,23.65,24.78,23.47,24.35,34400,0
+AHH_A.US,D,20201113,000000,24.44,24.5,24.3524,24.4777,22817,0
+AHH_A.US,D,20201116,000000,24.79,24.79,24.5,24.64,47810,0
+AHH_A.US,D,20201117,000000,24.65,24.65,24.62,24.65,18744,0
+AHH_A.US,D,20201118,000000,24.65,24.78,24.6,24.76,19259,0
+AHH_A.US,D,20201119,000000,24.8,25.25,24.63,25.02,43620,0
+AHH_A.US,D,20201120,000000,25.05,25.2,24.85,25,21874,0
+AHH_A.US,D,20201123,000000,24.99,25,24.8,24.8,27812,0
+AHH_A.US,D,20201124,000000,24.85,24.85,24.81,24.8295,7434,0
+AHH_A.US,D,20201125,000000,24.75,24.84,24.75,24.82,12605,0
+AHH_A.US,D,20201127,000000,24.82,24.82,24.75,24.82,5679,0
+AHH_A.US,D,20201130,000000,24.82,24.84,24.82,24.82,10438,0
+AHH_A.US,D,20201201,000000,24.82,24.82,24.75,24.82,11855,0
+AHH_A.US,D,20201202,000000,24.8,25.25,24.8,24.95,31045,0
+AHH_A.US,D,20201203,000000,24.98,25,24.82,24.82,10809,0
+AHH_A.US,D,20201204,000000,24.85,25,24.825,24.95,10515,0
+AHH_A.US,D,20201207,000000,24.98,25.43,24.98,25.19,3785,0
+AHH_A.US,D,20201208,000000,25.32,25.395,25.12,25.34,15277,0
+AHH_A.US,D,20201209,000000,25.48,25.48,25.12,25.13,3349,0
+AHH_A.US,D,20201210,000000,25,25.1,24.8,24.93,8904,0
+AHH_A.US,D,20201211,000000,25,25.08,24.95,25,13540,0
+AHH_A.US,D,20201214,000000,25.01,25.01,24.9012,24.9012,15482,0
+AHH_A.US,D,20201215,000000,24.95,24.95,24.685,24.75,17262,0
+AHH_A.US,D,20201216,000000,24.75,24.75,24.64,24.64,37183,0
+AHH_A.US,D,20201217,000000,24.85,24.85,24.645,24.6601,34618,0
+AHH_A.US,D,20201218,000000,24.54,24.7,24.54,24.7,15977,0
+AHH_A.US,D,20201221,000000,24.65,24.7,24.65,24.7,17085,0
+AHH_A.US,D,20201222,000000,24.61,24.7,24.61,24.7,13892,0
+AHH_A.US,D,20201223,000000,24.7,24.7,24.68,24.68,34539,0
+AHH_A.US,D,20201224,000000,24.7,25.23,24.6802,25.19,23997,0
+AHH_A.US,D,20201228,000000,25.01,25.87,24.97,25.5,15786,0
+AHH_A.US,D,20201229,000000,25.64,25.65,25.4,25.45,28464,0
+AHH_A.US,D,20201230,000000,25.45,26.5,25.45,26.29,29284,0
+AHH_A.US,D,20201231,000000,25.69,26.4,25.6227,26.06,29504,0
+AHH_A.US,D,20210104,000000,25.87,25.87,25.1,25.35,34304,0
+AHH_A.US,D,20210105,000000,25.83,25.83,25.41,25.58,18411,0
+AHH_A.US,D,20210106,000000,25.58,25.98,25.15,25.866,16405,0
+AHH_A.US,D,20210107,000000,25.87,26,25.4201,25.95,16429,0
+AHH_A.US,D,20210108,000000,25.55,26.205,25.36,25.74,23369,0
+AHH_A.US,D,20210111,000000,25.52,26.06,25.52,26.05,4038,0
+AHH_A.US,D,20210112,000000,26.05,26.36,25.385,25.43,19635,0
+AHH_A.US,D,20210113,000000,25.93,25.965,25.37,25.47,9716,0
+AHH_A.US,D,20210114,000000,25.48,25.51,25.03,25.28,16591,0
+AHH_A.US,D,20210115,000000,25.2,25.375,25.1,25.3,81948,0
+AHH_A.US,D,20210119,000000,25.3,25.45,25.3,25.3,26902,0
+AHH_A.US,D,20210120,000000,25.3,25.45,25.3,25.45,16743,0
+AHH_A.US,D,20210121,000000,25.4,25.415,25.4,25.4,8806,0
+AHH_A.US,D,20210122,000000,25.31,25.52,25.31,25.4,91019,0
+AHH_A.US,D,20210125,000000,25.44,25.4698,25.4,25.4,3847,0
+AHH_A.US,D,20210126,000000,25.45,25.45,25.4,25.4005,3121,0
+AHH_A.US,D,20210127,000000,25.4102,25.42,25.268,25.4,11710,0
+AHH_A.US,D,20210128,000000,25.3191,25.5,25.3191,25.4,8533,0
+AHH_A.US,D,20210129,000000,25.4,25.74,25.4,25.67,59309,0
+AHH_A.US,D,20210201,000000,25.549,25.7493,25.549,25.615,8515,0
+AHH_A.US,D,20210202,000000,25.35,25.76,25.35,25.73,20362,0
+AHH_A.US,D,20210203,000000,25.54,25.9656,25.54,25.915,11312,0
+AHH_A.US,D,20210204,000000,25.66,25.85,25.51,25.76,3547,0
+AHH_A.US,D,20210205,000000,25.56,25.915,25.56,25.915,1578,0
+AHH_A.US,D,20210208,000000,25.86,25.99,25.86,25.9,8972,0
+AHH_A.US,D,20210209,000000,25.9,26,25.9,25.9975,3693,0
+AHH_A.US,D,20210210,000000,25.4,25.81,25.4,25.62,3206,0
+AHH_A.US,D,20210211,000000,25.75,25.94,25.4101,25.93,22713,0
+AHH_A.US,D,20210212,000000,25.65,25.65,25.26,25.448,26969,0
+AHH_A.US,D,20210216,000000,25.46,25.46,25.217,25.23,17794,0
+AHH_A.US,D,20210217,000000,25.25,25.55,25.25,25.499,38865,0
+AHH_A.US,D,20210218,000000,25.5,25.5,25.3805,25.5,23088,0
+AHH_A.US,D,20210219,000000,25.27,25.47,25.27,25.42,11284,0
+AHH_A.US,D,20210222,000000,25.4,25.5,25.33,25.4,28030,0
+AHH_A.US,D,20210223,000000,25.39,25.4,25.3163,25.4,16619,0
+AHH_A.US,D,20210224,000000,25.1,25.2,24.9,25.05,26292,0
+AHH_A.US,D,20210225,000000,25.06,25.1,24.75,24.85,8774,0
+AHH_A.US,D,20210226,000000,25,25.4771,24.9499,25.25,8697,0
+AHH_A.US,D,20210301,000000,25.1411,25.15,24.97,25.04,13060,0
+AHH_A.US,D,20210302,000000,25.1,25.69,25.1,25.13,22716,0
+AHH_A.US,D,20210303,000000,25.23,25.3,25.02,25.3,7536,0
+AHH_A.US,D,20210304,000000,25.16,25.16,24.85,25.13,6333,0
+AHH_A.US,D,20210305,000000,25.09,25.63,25.09,25.62,2079,0
+AHH_A.US,D,20210308,000000,25.6499,25.83,25.6204,25.83,6074,0
+AHH_A.US,D,20210309,000000,25.83,25.9,25.6506,25.86,11383,0
+AHH_A.US,D,20210310,000000,25.82,25.88,25.73,25.88,3214,0
+AHH_A.US,D,20210311,000000,25.9,26.4,25.85,26.37,10118,0
+AHH_A.US,D,20210312,000000,25.8301,26.26,25.8301,26.26,503,0
+AHH_A.US,D,20210315,000000,26.1382,26.255,26.1382,26.25,1518,0
+AHH_A.US,D,20210316,000000,26.25,26.3952,25.9906,26.08,8316,0
+AHH_A.US,D,20210317,000000,25.85,25.85,25.7779,25.85,4318,0
+AHH_A.US,D,20210318,000000,25.5699,25.7499,25.41,25.7,3667,0
+AHH_A.US,D,20210319,000000,25.9455,25.9455,25.8,25.8,1528,0
+AHH_A.US,D,20210322,000000,25.31,26.22,25.31,26.22,2044,0
+AHH_A.US,D,20210323,000000,26,26,25.51,25.8,1400,0
+AHH_A.US,D,20210324,000000,26.05,26.4,26.05,26.39,3379,0
+AHH_A.US,D,20210325,000000,26.21,26.21,26.09,26.09,1499,0
+AHH_A.US,D,20210326,000000,25.95,25.95,25.53,25.57,5607,0
+AHH_A.US,D,20210329,000000,26.02,26.38,25.9,26.19,4135,0
+AHH_A.US,D,20210330,000000,26.3,26.86,26.3,26.65,7257,0
+AHH_A.US,D,20210331,000000,26.49,26.5,26.05,26.5,4261,0
+AHH_A.US,D,20210401,000000,26.2,26.97,26.05,26.63,14322,0
+AHH_A.US,D,20210405,000000,26.59,26.6,26.5,26.6,3858,0
+AHH_A.US,D,20210406,000000,26.11,26.475,25.91,26.3,15663,0
+AHH_A.US,D,20210407,000000,25.6,26.5,25.6,26.5,20059,0
+AHH_A.US,D,20210408,000000,26.06,26.48,25.85,26.45,5554,0
+AHH_A.US,D,20210409,000000,26.46,26.65,26.46,26.64,11468,0
+AHH_A.US,D,20210412,000000,26.5243,26.6443,26.5,26.57,2461,0
+AHH_A.US,D,20210413,000000,26.6,26.99,26.5353,26.97,9012,0
+AHH_A.US,D,20210414,000000,26.72,26.99,26.72,26.87,17478,0
+AHH_A.US,D,20210415,000000,26.9,26.9,26.621,26.82,76735,0
+AHH_A.US,D,20210416,000000,26.8,26.98,26.65,26.98,3276,0
+AHH_A.US,D,20210419,000000,26.75,28.86,26.75,27.57,4409,0
+AHH_A.US,D,20210420,000000,27.09,27.6529,26.8168,27.2,2364,0
+AHH_A.US,D,20210421,000000,26.9001,27.0888,26.9001,26.95,1873,0
+AHH_A.US,D,20210422,000000,26.91,26.91,26.3684,26.7966,20950,0
+AHH_A.US,D,20210423,000000,26.69,26.95,26.435,26.9,16339,0
+AHH_A.US,D,20210426,000000,26.78,26.85,26.69,26.82,16789,0
+AHH_A.US,D,20210427,000000,26.78,26.93,26.78,26.93,12270,0
+AHH_A.US,D,20210428,000000,26.78,27.49,26.78,27,16775,0
+AHH_A.US,D,20210429,000000,26.8,26.8622,26.8,26.8,1516,0
+AHH_A.US,D,20210430,000000,26.8,26.95,26.33,26.95,10379,0
+AHH_A.US,D,20210503,000000,26.9855,27,26.63,26.73,12223,0
+AHH_A.US,D,20210504,000000,26.3565,27,26.3565,27,1178,0
+AHH_A.US,D,20210505,000000,26.86,26.86,26.73,26.73,1630,0
+AHH_A.US,D,20210506,000000,26.98,26.998,26.8,26.82,6860,0
+AHH_A.US,D,20210507,000000,26.75,27,26.75,26.86,2946,0
+AHH_A.US,D,20210510,000000,26.87,26.9,26.87,26.881,879,0
+AHH_A.US,D,20210511,000000,26.72,26.85,26.72,26.8,5939,0
+AHH_A.US,D,20210512,000000,26.7125,26.99,26.495,26.6401,11927,0
+AHH_A.US,D,20210513,000000,26.45,26.745,26.4318,26.64,11595,0
+AHH_A.US,D,20210514,000000,26.75,27.7,26.54,26.6,59940,0
+AHH_A.US,D,20210517,000000,26.6,27.8,26.6,26.84,9352,0
+AHH_A.US,D,20210518,000000,27.28,27.28,26.87,26.87,1835,0
+AHH_A.US,D,20210519,000000,26.78,26.78,26.635,26.65,11142,0
+AHH_A.US,D,20210520,000000,26.7,26.71,26.7,26.71,822,0
+AHH_A.US,D,20210521,000000,26.93,26.93,26.93,26.93,174,0
+AHH_A.US,D,20210524,000000,27.77,27.77,27.12,27.15,11380,0
+AHH_A.US,D,20210525,000000,27.32,27.47,27.32,27.45,2967,0
+AHH_A.US,D,20210526,000000,27.29,27.5,26.9,27.43,10312,0
+AHH_A.US,D,20210527,000000,27.7426,27.7426,27.25,27.25,6544,0
+AHH_A.US,D,20210528,000000,27.48,27.66,27.46,27.65,3736,0
+AHH_A.US,D,20210601,000000,27.66,28.0552,27.47,27.62,21519,0
+AHH_A.US,D,20210602,000000,28,28,27,27.24,24691,0
+AHH_A.US,D,20210603,000000,27.15,27.16,27.1,27.1,2463,0
+AHH_A.US,D,20210604,000000,27.05,27.1,27,27.1,1281,0
+AHH_A.US,D,20210607,000000,26.95,26.95,26.9,26.9,2984,0
+AHH_A.US,D,20210608,000000,26.9,26.9,26.55,26.56,9698,0
+AHH_A.US,D,20210609,000000,26.52,26.58,26.47,26.58,7518,0
+AHH_A.US,D,20210610,000000,26.65,26.76,26.6001,26.76,9624,0
+AHH_A.US,D,20210611,000000,26.74,26.74,26.7,26.71,6125,0
+AHH_A.US,D,20210614,000000,26.69,26.75,26.69,26.75,1658,0
+AHH_A.US,D,20210615,000000,26.6,26.7,26.53,26.61,7096,0
+AHH_A.US,D,20210616,000000,26.59,26.6,26.55,26.6,6049,0
+AHH_A.US,D,20210617,000000,26.6,26.73,26.59,26.73,14143,0
+AHH_A.US,D,20210618,000000,26.7151,26.98,26.715,26.84,23780,0
+AHH_A.US,D,20210621,000000,26.69,27.46,26.69,27.18,5454,0
+AHH_A.US,D,20210622,000000,27.18,27.45,27.18,27.26,809,0
+AHH_A.US,D,20210623,000000,27.43,27.7476,27.4,27.4,12126,0
+AHH_A.US,D,20210624,000000,27.4,27.4,27.4,27.4,402,0
+AHH_A.US,D,20210625,000000,27.24,27.3,27.22,27.23,13119,0
+AHH_A.US,D,20210629,000000,27.2,27.2,26.8348,26.99,7139,0
+AHH_A.US,D,20210630,000000,26.6,27.17,26.6,26.76,10218,0
+AHH_A.US,D,20210701,000000,26.51,27.37,26.5,26.79,4211,0
+AHH_A.US,D,20210702,000000,26.685,27.085,26.685,27.04,3946,0
+AHH_A.US,D,20210706,000000,26.83,27.03,26.74,26.97,15753,0
+AHH_A.US,D,20210707,000000,26.89,27.08,26.89,27.07,8333,0
+AHH_A.US,D,20210708,000000,26.5702,27,26.5702,27,1963,0
+AHH_A.US,D,20210709,000000,26.96,27,26.96,27,3574,0
+AHH_A.US,D,20210712,000000,26.715,26.93,26.715,26.92,8619,0
+AHH_A.US,D,20210713,000000,26.81,26.92,26.75,26.8688,14531,0
+AHH_A.US,D,20210714,000000,26.7821,26.81,26.7821,26.81,1469,0
+AHH_A.US,D,20210715,000000,27.01,27.01,26.8504,27,5443,0
+AHH_A.US,D,20210716,000000,26.8,26.82,26.7801,26.82,2979,0
+AHH_A.US,D,20210719,000000,26.75,26.8,26.62,26.73,21224,0
+AHH_A.US,D,20210720,000000,26.4785,26.57,26.4785,26.57,277,0
+AHH_A.US,D,20210721,000000,26.781,26.781,26.64,26.64,237,0
+AHH_A.US,D,20210722,000000,26.88,26.88,26.86,26.86,200,0
+AHH_A.US,D,20210726,000000,27.3261,27.334,26.7958,27.1,7832,0
+AHH_A.US,D,20210727,000000,26.78,26.95,26.57,26.95,7830,0
+AHH_A.US,D,20210728,000000,26.95,26.95,26.95,26.95,248,0
+AHH_A.US,D,20210729,000000,26.7,27.29,26.6,26.86,7237,0
+AHH_A.US,D,20210730,000000,26.678,27.35,26.678,27.35,6274,0
+AHH_A.US,D,20210802,000000,27.3253,27.37,26.7958,27,7066,0
+AHH_A.US,D,20210803,000000,27.26,27.75,27.25,27.5,1319,0
+AHH_A.US,D,20210804,000000,27.25,27.48,27.14,27.42,2389,0
+AHH_A.US,D,20210805,000000,27.16,27.4,27.15,27.28,7469,0
+AHH_A.US,D,20210806,000000,27.125,27.5,27.125,27.39,2789,0
+AHH_A.US,D,20210809,000000,27.3948,27.4,27.1755,27.1755,1475,0
+AHH_A.US,D,20210810,000000,27.3285,27.3285,27.3285,27.3285,1137,0
+AHH_A.US,D,20210811,000000,27.25,27.25,27.005,27.005,835,0
+AHH_A.US,D,20210812,000000,27.17,27.4,27.17,27.39,3791,0
+AHH_A.US,D,20210813,000000,27.368,27.5,27.1101,27.4999,2792,0
+AHH_A.US,D,20210816,000000,27.5,27.5,26.8604,27.405,1076,0
+AHH_A.US,D,20210817,000000,27,27.4977,27,27.44,7219,0
+AHH_A.US,D,20210818,000000,27.23,27.25,27.23,27.25,603,0
+AHH_A.US,D,20210819,000000,27.25,27.51,27.25,27.46,2141,0
+AHH_A.US,D,20210820,000000,27.45,27.75,27.45,27.75,5702,0
+AHH_A.US,D,20210823,000000,27.61,28.8,27.61,27.93,21853,0
+AHH_A.US,D,20210824,000000,28.07,28.17,27.9615,27.9615,8233,0
+AHH_A.US,D,20210825,000000,27.95,28.24,27.9,27.95,12128,0
+AHH_A.US,D,20210826,000000,27.95,28.13,27.46,27.46,2466,0
+AHH_A.US,D,20210827,000000,27.5,27.8,27.03,27.55,7617,0
+AHH_A.US,D,20210830,000000,27.6,27.9,27.55,27.89,2967,0
+AHH_A.US,D,20210831,000000,27.52,27.93,27.52,27.86,3560,0
+AHH_A.US,D,20210901,000000,27.71,27.8,27.71,27.8,2248,0
+AHH_A.US,D,20210902,000000,28,28.14,27.955,28.09,2825,0
+AHH_A.US,D,20210903,000000,28.06,28.1,28.06,28.08,2433,0
+AHH_A.US,D,20210907,000000,28.05,28.07,27.28,27.33,7595,0
+AHH_A.US,D,20210908,000000,27.59,27.59,27.03,27.24,12842,0
+AHH_A.US,D,20210909,000000,27.37,27.65,26.84,27.2,22047,0
+AHH_A.US,D,20210910,000000,27.16,27.16,26.04,26.75,22602,0
+AHH_A.US,D,20210913,000000,26.75,27.03,26.66,26.75,22393,0
+AHH_A.US,D,20210914,000000,26.75,26.75,26.48,26.59,42366,0
+AHH_A.US,D,20210915,000000,26.74,26.74,26.53,26.62,32244,0
+AHH_A.US,D,20210916,000000,26.55,26.76,26.523,26.56,1709,0
+AHH_A.US,D,20210917,000000,26.56,26.735,26.56,26.63,1784,0
+AHH_A.US,D,20210920,000000,26.46,26.83,26.33,26.6995,6026,0
+AHH_A.US,D,20210921,000000,26.43,26.84,26.41,26.63,6995,0
+AHH_A.US,D,20210922,000000,26.72,26.85,26.65,26.82,2144,0
+AHH_A.US,D,20210923,000000,26.89,27.4799,26.89,27.03,6848,0
+AHH_A.US,D,20210924,000000,27.29,27.2985,26.96,27.1,7175,0
+AHH_A.US,D,20210927,000000,26.98,27.0879,26.91,26.91,4286,0
+AHH_A.US,D,20210928,000000,26.74,26.74,26.0638,26.39,8618,0
+AHH_A.US,D,20210929,000000,26.56,26.81,26.56,26.77,5277,0
+AHH_A.US,D,20210930,000000,26.58,26.93,26.58,26.93,6037,0
+AHH_A.US,D,20211001,000000,26.93,27.2,26.93,27.2,4171,0
+AHH_A.US,D,20211004,000000,26.635,27.2266,26.63,26.8,4443,0
+AHH_A.US,D,20211005,000000,26.56,26.75,26.5313,26.7,3167,0
+AHH_A.US,D,20211006,000000,26.7,26.98,26.7,26.98,5670,0
+AHH_A.US,D,20211007,000000,27,27.35,27,27.35,4958,0
+AHH_A.US,D,20211008,000000,27.255,27.255,26.93,26.93,1245,0
+AHH_A.US,D,20211011,000000,27.33,27.33,27.09,27.1,3197,0
+AHH_A.US,D,20211012,000000,27,27.33,26.99,27.33,31664,0
+AHH_A.US,D,20211013,000000,27.35,28.1,27.3131,27.82,26576,0
+AHH_A.US,D,20211014,000000,27.8,27.8,27.589,27.8,5236,0
+AHH_A.US,D,20211015,000000,27.9,27.9,27.8,27.8,930,0
+AHH_A.US,D,20211018,000000,27.5,27.87,27.5,27.85,3980,0
+AHH_A.US,D,20211019,000000,27.87,27.94,26.76,27.76,59290,0
+AHH_A.US,D,20211020,000000,27.1485,27.92,27.1485,27.68,2429,0
+AHH_A.US,D,20211021,000000,27.7,27.92,27.45,27.71,19984,0
+AHH_A.US,D,20211022,000000,27.63,27.89,27.63,27.8,14931,0
+AHH_A.US,D,20211025,000000,27.73,27.73,27.7,27.71,1271,0
+AHH_A.US,D,20211026,000000,27.5,27.65,27.5,27.64,494,0
+AHH_A.US,D,20211027,000000,27.51,27.92,27.5,27.92,7514,0
+AHH_A.US,D,20211028,000000,27.85,27.87,27.85,27.87,663,0
+AHH_A.US,D,20211029,000000,27.86,27.92,27.67,27.86,10089,0
+AHH_A.US,D,20211101,000000,27.51,27.9,27.51,27.9,2828,0
+AHH_A.US,D,20211102,000000,27.81,27.92,27.81,27.92,14154,0
+AHH_A.US,D,20211103,000000,27.92,27.92,27.92,27.92,7153,0
+AHH_A.US,D,20211104,000000,27.8,27.82,27.2,27.54,7776,0
+AHH_A.US,D,20211105,000000,27.32,27.92,27.165,27.79,8328,0
+AHH_A.US,D,20211108,000000,27.79,28.1,27.79,27.95,39113,0
+AHH_A.US,D,20211109,000000,27.85,27.98,27.8,27.98,56298,0
+AHH_A.US,D,20211110,000000,27.6,27.6,27.172,27.1852,3545,0
+AHH_A.US,D,20211111,000000,27.4399,27.4399,26.9,27.04,5358,0
+AHH_A.US,D,20211112,000000,26.86,27.02,26.86,26.86,6545,0
+AHH_A.US,D,20211115,000000,26.78,27.35,26.56,26.79,24554,0
+AHH_A.US,D,20211116,000000,26.68,26.8553,26.63,26.72,21918,0
+AHH_A.US,D,20211117,000000,26.61,26.75,26.505,26.69,21858,0
+AHH_A.US,D,20211118,000000,26.4619,26.9742,26.4619,26.9742,1259,0
+AHH_A.US,D,20211119,000000,26.73,26.9742,26.53,26.685,9592,0
+AHH_A.US,D,20211122,000000,26.69,26.7502,26.4,26.41,8395,0
+AHH_A.US,D,20211123,000000,26.22,26.24,25.25,25.86,10626,0
+AHH_A.US,D,20211124,000000,25.88,26.03,25.35,25.81,28514,0
+AHH_A.US,D,20211126,000000,25.66,26.0781,25.16,25.85,9468,0
+AHH_A.US,D,20211129,000000,25.9699,25.97,25.69,25.69,5564,0
+AHH_A.US,D,20211130,000000,25.66,25.82,25.5,25.6,10389,0
+AHH_A.US,D,20211201,000000,25.73,26.18,25.73,25.85,7281,0
+AHH_A.US,D,20211202,000000,26.38,26.38,26.38,26.38,343,0
+AHH_A.US,D,20211203,000000,26.1,26.185,26,26,5743,0
+AHH_A.US,D,20211206,000000,26.01,26.12,25.4,26.07,13794,0
+AHH_A.US,D,20211207,000000,26,26.1163,25.75,25.95,12470,0
+AHH_A.US,D,20211208,000000,25.8,25.96,25.57,25.6,4853,0
+AHH_A.US,D,20211209,000000,25.75,25.8,25.75,25.75,15853,0
+AHH_A.US,D,20211210,000000,25.75,25.78,25.64,25.78,3664,0
+AHH_A.US,D,20211213,000000,25.86,25.87,25.67,25.87,8821,0
+AHH_A.US,D,20211214,000000,26.12,26.7623,26,26.46,2839,0
+AHH_A.US,D,20211215,000000,26.03,26.2933,26.03,26.2933,1669,0
+AHH_A.US,D,20211216,000000,26.3,26.5,26.02,26.5,20023,0
+AHH_A.US,D,20211217,000000,26.4,26.5,26.3902,26.5,5508,0
+AHH_A.US,D,20211220,000000,26.234,26.32,25.66,26.05,5173,0
+AHH_A.US,D,20211221,000000,26.6,26.66,26.33,26.55,4767,0
+AHH_A.US,D,20211222,000000,26.32,26.74,26.32,26.5431,629,0
+AHH_A.US,D,20211223,000000,26.48,26.77,26.44,26.75,4254,0
+AHH_A.US,D,20211227,000000,26.64,26.69,26.5393,26.69,1883,0
+AHH_A.US,D,20211228,000000,26.8155,27.75,26.7,27.75,4004,0
+AHH_A.US,D,20211229,000000,27.126,27.126,27,27,810,0
+AHH_A.US,D,20211230,000000,27.33,27.5353,26.8201,26.8201,1513,0
+AHH_A.US,D,20211231,000000,27.28,27.28,26.9203,26.9203,986,0
+AHH_A.US,D,20220103,000000,27.0723,27.44,26.7501,27.284,1385,0
+AHH_A.US,D,20220104,000000,26.76,26.86,25.57,26.67,12417,0
+AHH_A.US,D,20220105,000000,26.75,26.75,26.4,26.65,4324,0
+AHH_A.US,D,20220106,000000,26.525,27.25,26.4,26.9,9762,0
+AHH_A.US,D,20220107,000000,26.7581,26.8,26.6,26.8,2479,0
+AHH_A.US,D,20220110,000000,26.75,26.79,25.84,26.41,13854,0
+AHH_A.US,D,20220111,000000,26,26.55,26,26.425,3991,0
+AHH_A.US,D,20220112,000000,26.63,26.83,26.45,26.45,921,0
+AHH_A.US,D,20220113,000000,26.45,26.55,26.32,26.4,13411,0
+AHH_A.US,D,20220114,000000,26.4,26.45,26.36,26.44,3218,0
+AHH_A.US,D,20220118,000000,26.61,26.61,26.27,26.31,18502,0
+AHH_A.US,D,20220119,000000,26.31,26.69,26,26.34,12861,0
+AHH_A.US,D,20220120,000000,26.29,26.66,26.03,26.34,17466,0
+AHH_A.US,D,20220121,000000,26.3,26.88,26.3,26.88,13682,0
+AHH_A.US,D,20220124,000000,26.79,27.22,26.03,26.295,17326,0
+AHH_A.US,D,20220125,000000,26.66,26.67,26.16,26.5,1254,0
+AHH_A.US,D,20220126,000000,26.4218,26.88,26.4,26.59,10673,0
+AHH_A.US,D,20220127,000000,26.57,26.6236,26.16,26.16,3553,0
+AHH_A.US,D,20220128,000000,26.495,26.495,26.24,26.24,2936,0
+AHH_A.US,D,20220131,000000,26.7857,26.83,26.33,26.33,2218,0
+AHH_A.US,D,20220201,000000,26.83,26.83,26.6362,26.8,51930,0
+AHH_A.US,D,20220202,000000,26.44,26.65,26.44,26.54,2799,0
+AHH_A.US,D,20220203,000000,26.45,26.61,26.45,26.46,3867,0
+AHH_A.US,D,20220204,000000,26.5,26.6,26.14,26.4,24291,0
+AHH_A.US,D,20220207,000000,26.15,26.2,26.15,26.2,87016,0
+AHH_A.US,D,20220208,000000,26.2,26.27,26.195,26.27,2497,0
+AHH_A.US,D,20220209,000000,26.48,26.48,26.45,26.45,1127,0
+AHH_A.US,D,20220210,000000,26.3,26.34,26.18,26.3,7419,0
+AHH_A.US,D,20220211,000000,26.201,26.2891,26.2,26.2,4521,0
+AHH_A.US,D,20220214,000000,26.3,26.3,26.065,26.18,9526,0
+AHH_A.US,D,20220215,000000,26.2,26.2714,26.0329,26.14,3124,0
+AHH_A.US,D,20220216,000000,26.16,26.2798,25.76,25.76,5461,0
+AHH_A.US,D,20220217,000000,26,26.27,26,26,13019,0
+AHH_A.US,D,20220218,000000,26.05,26.05,25.98,26,4069,0
+AHH_A.US,D,20220222,000000,26,26,25.54,25.745,12534,0
+AHH_A.US,D,20220223,000000,25.8,25.8,25.59,25.65,10166,0
+AHH_A.US,D,20220224,000000,25.5,25.63,25.5,25.51,3668,0
+AHH_A.US,D,20220225,000000,25.51,25.76,25.51,25.7317,6267,0
+AHH_A.US,D,20220228,000000,25.41,25.75,25.41,25.75,4874,0
+AHH_A.US,D,20220301,000000,26.04,26.04,25.9,25.984,3864,0
+AHH_A.US,D,20220302,000000,25.71,25.97,25.69,25.97,6625,0
+AHH_A.US,D,20220303,000000,25.95,25.95,25.95,25.95,611,0
+AHH_A.US,D,20220304,000000,25.85,26.09,25.85,26.09,3528,0
+AHH_A.US,D,20220307,000000,26.12,26.13,25.606,25.8399,4979,0
+AHH_A.US,D,20220308,000000,26.2039,26.2039,25.7591,25.92,5027,0
+AHH_A.US,D,20220309,000000,26.15,26.15,25.75,25.93,3752,0
+AHH_A.US,D,20220310,000000,25.8,25.9,25.7555,25.86,3248,0
+AHH_A.US,D,20220311,000000,25.715,25.85,25.715,25.85,1694,0
+AHH_A.US,D,20220314,000000,25.7799,25.8,25.7,25.8,3479,0
+AHH_A.US,D,20220315,000000,25.7,25.9,25.7,25.9,1051,0
+AHH_A.US,D,20220316,000000,25.8,25.84,25.7,25.7999,11856,0
+AHH_A.US,D,20220317,000000,25.8,25.95,25.8,25.88,12473,0
+AHH_A.US,D,20220318,000000,25.995,25.995,25.88,25.88,872,0
+AHH_A.US,D,20220321,000000,25.9767,25.9767,25.9,25.9,1544,0
+AHH_A.US,D,20220322,000000,25.95,25.95,25.95,25.95,1473,0
+AHH_A.US,D,20220323,000000,25.9,25.945,25.76,25.76,4956,0
+AHH_A.US,D,20220324,000000,25.9355,25.9989,25.76,25.77,5004,0
+AHH_A.US,D,20220325,000000,25.84,25.96,25.71,25.72,3135,0
+AHH_A.US,D,20220328,000000,25.9,25.9,25.845,25.88,2012,0
+AHH_A.US,D,20220329,000000,25.8,26,25.8,25.91,13771,0
+AHH_A.US,D,20220330,000000,26.06,26.0975,26.06,26.08,743,0
+AHH_A.US,D,20220331,000000,25.91,25.98,25.78,25.98,1957,0
+AHH_A.US,D,20220401,000000,25.65,25.66,25.6,25.6,15980,0
+AHH_A.US,D,20220404,000000,25.7807,25.7807,25.39,25.4,17662,0
+AHH_A.US,D,20220405,000000,25.45,25.45,25.2,25.2,15789,0
+AHH_A.US,D,20220406,000000,24.94,25.2,24.79,25.2,15768,0
+AHH_A.US,D,20220407,000000,25.1,25.11,24.925,25.02,23567,0
+AHH_A.US,D,20220408,000000,25.05,25.1299,24.8,24.8,8805,0
+AHH_A.US,D,20220411,000000,25.05,25.05,24.72,24.82,4029,0
+AHH_A.US,D,20220412,000000,24.94,25.25,24.88,24.96,12552,0
+AHH_A.US,D,20220414,000000,25.1,25.1,25.1,25.1,668,0
+AHH_A.US,D,20220418,000000,25.02,25.25,24.97,24.97,5165,0
+AHH_A.US,D,20220419,000000,24.91,25,24.9,24.9,3394,0
+AHH_A.US,D,20220420,000000,25.02,25.02,24.66,24.8,15647,0
+AHH_A.US,D,20220421,000000,24.7501,25.0214,24.2,24.74,13710,0
+AHH_A.US,D,20220422,000000,24.9808,24.9808,24.75,24.75,2299,0
+AHH_A.US,D,20220425,000000,24.985,25,24.65,24.81,7705,0
+AHH_A.US,D,20220426,000000,25.0154,25.0154,25,25,754,0
+AHH_A.US,D,20220427,000000,25.01,25.1888,24.7,25.1888,2900,0
+AHH_A.US,D,20220428,000000,24.74,25.14,24.7,25.1222,4812,0
+AHH_A.US,D,20220429,000000,24.7644,25.58,24.7644,25.58,18610,0
+AHH_A.US,D,20220502,000000,25.58,25.58,25.16,25.41,2691,0
+AHH_A.US,D,20220503,000000,24.9397,25.105,24.75,24.75,11918,0
+AHH_A.US,D,20220504,000000,24.72,25.085,24.7,24.8997,3785,0
+AHH_A.US,D,20220505,000000,24.8675,25,24.8675,25,1039,0
+AHH_A.US,D,20220506,000000,25.225,25.225,24.9,25.1,3638,0
+AHH_A.US,D,20220509,000000,25.165,25.25,24.7,24.87,15877,0
+AHH_A.US,D,20220510,000000,25,25,23.85,24.535,9647,0
+AHH_A.US,D,20220511,000000,24.21,24.4699,23.89,24.1484,4249,0
+AHH_A.US,D,20220512,000000,24.5,24.5,24.34,24.34,2928,0
+AHH_A.US,D,20220513,000000,25.2207,25.2207,24.01,24.35,5474,0
+AHH_A.US,D,20220516,000000,24.35,24.35,24.25,24.31,1002,0
+AHH_A.US,D,20220517,000000,24.35,25.239,24.23,24.23,4435,0
+AHH_A.US,D,20220518,000000,24.14,24.14,24,24.0325,2625,0
+AHH_A.US,D,20220519,000000,24.62,24.62,24.25,24.3881,1371,0
+AHH_A.US,D,20220520,000000,25.15,25.15,24.09,24.5,6905,0
+AHH_A.US,D,20220523,000000,24.25,24.3,24.25,24.3,1524,0
+AHH_A.US,D,20220524,000000,24,24.16,23.55,23.9678,7424,0
+AHH_A.US,D,20220525,000000,23.66,23.76,23.66,23.76,673,0
+AHH_A.US,D,20220526,000000,24.05,24.15,24.05,24.15,1507,0
+AHH_A.US,D,20220527,000000,24.2,24.77,24.17,24.77,10860,0
+AHH_A.US,D,20220531,000000,24.5,25.2,24.21,24.775,11598,0
+AHH_A.US,D,20220601,000000,24.75,24.925,24.75,24.925,2087,0
+AHH_A.US,D,20220602,000000,25.022,25.022,24.9,24.9,950,0
+AHH_A.US,D,20220603,000000,24.99,24.99,24.92,24.92,405,0
+AHH_A.US,D,20220606,000000,25.08,25.1,24.825,24.97,9021,0
+AHH_A.US,D,20220607,000000,24.9,24.9,24.7127,24.7127,8904,0
+AHH_A.US,D,20220608,000000,24.55,24.75,24.55,24.55,3215,0
+AHH_A.US,D,20220609,000000,24.3996,24.3996,24,24.095,8688,0
+AHH_A.US,D,20220610,000000,24.1,24.2,24.1,24.15,3470,0
+AHH_A.US,D,20220613,000000,23.95,23.9599,23.3876,23.4099,8011,0
+AHH_A.US,D,20220614,000000,23.75,23.98,22.25,22.99,13285,0
+AHH_A.US,D,20220615,000000,22.93,24.3,22.93,23.69,4437,0
+AHH_A.US,D,20220616,000000,23.1629,23.1629,22.91,23.051,2687,0
+AHH_A.US,D,20220617,000000,22.76,23.9,22.76,23.9,2831,0
+AHH_A.US,D,20220621,000000,22.904,23.59,22.904,23.59,3353,0
+AHH_A.US,D,20220622,000000,23.5,23.5,23.0895,23.156,2117,0
+AHH_A.US,D,20220623,000000,23.95,23.95,22.95,22.95,4480,0
+AHH_A.US,D,20220624,000000,23.1399,23.25,22.805,23.25,8189,0
+AHH_A.US,D,20220627,000000,23.3428,23.8164,23.3428,23.5,3373,0
+AHH_A.US,D,20220628,000000,23.7,24.475,23.7,24.3,9304,0
+AHH_A.US,D,20220629,000000,24.4109,24.81,24.4,24.7,3497,0
+AHH_A.US,D,20220630,000000,24.25,24.8,24.2,24.59,6242,0
+AHH_A.US,D,20220701,000000,24.7023,24.79,24.51,24.51,1609,0
+AHH_A.US,D,20220705,000000,24.31,24.4978,24.21,24.21,1658,0
+AHH_A.US,D,20220706,000000,24.39,24.5127,24.1,24.4015,5042,0
+AHH_A.US,D,20220707,000000,24.41,24.41,24.41,24.41,543,0
+AHH_A.US,D,20220708,000000,24.3,24.3,24,24.2,4173,0
+AHH_A.US,D,20220711,000000,24.25,24.25,23.51,23.51,2241,0
+AHH_A.US,D,20220712,000000,24.005,24.005,24.005,24.005,277,0
+AHH_A.US,D,20220713,000000,24,24.0003,23.8805,23.8805,1127,0
+AHH_A.US,D,20220714,000000,24.95,24.95,23.89,24.3,1611,0
+AHH_A.US,D,20220715,000000,24.4,24.6,24,24,4246,0
+AHH_A.US,D,20220718,000000,24.1,24.31,24.0076,24.03,3247,0
+AHH_A.US,D,20220719,000000,24.255,24.76,24.255,24.61,4506,0
+AHH_A.US,D,20220720,000000,24.52,25.16,24.52,25.06,15137,0
+AHH_A.US,D,20220721,000000,24.882,25.18,24.882,25.06,7791,0
+AHH_A.US,D,20220722,000000,25.05,25.08,25.035,25.08,1450,0
+AHH_A.US,D,20220725,000000,25.0499,25.15,24.9,24.9,1945,0
+AHH_A.US,D,20220726,000000,24.75,24.82,24.72,24.79,1968,0
+AHH_A.US,D,20220728,000000,24.9,25,24.8,25,43918,0
+AHH_A.US,D,20220729,000000,25.2325,25.8,25,25.72,23246,0
+AHH_A.US,D,20220801,000000,25.69,25.69,25.59,25.59,1359,0
+AHH_A.US,D,20220802,000000,25.56,25.62,25.54,25.575,6949,0
+AHH_A.US,D,20220803,000000,25.58,26,25.58,26,13105,0
+AHH_A.US,D,20220804,000000,25.945,26.43,25.945,26.43,4948,0
+AHH_A.US,D,20220805,000000,26.15,26.3,26.14,26.3,10536,0
+AHH_A.US,D,20220808,000000,26.36,26.575,26.06,26.35,21451,0
+AHH_A.US,D,20220809,000000,26.23,26.26,26.04,26.23,46354,0
+AHH_A.US,D,20220810,000000,26.25,26.49,26.24,26.46,24333,0
+AHH_A.US,D,20220811,000000,26.5,27.1048,26.3,26.55,5475,0
+AHH_A.US,D,20220812,000000,26.3,26.35,26.3,26.35,20067,0
+AHH_A.US,D,20220815,000000,26.305,26.6,26.25,26.49,2535,0
+AHH_A.US,D,20220816,000000,26.24,26.4981,26.2,26.2,14541,0
+AHH_A.US,D,20220817,000000,26.1,26.35,25.83,25.94,5378,0
+AHH_A.US,D,20220818,000000,25.75,25.84,25.6224,25.82,1029,0
+AHH_A.US,D,20220819,000000,25.55,25.85,25.55,25.85,2198,0
+AHH_A.US,D,20220822,000000,25.6945,25.99,25.6945,25.83,11497,0
+AHH_A.US,D,20220823,000000,25.75,26,25.51,25.65,13116,0
+AHH_A.US,D,20220824,000000,25.52,25.74,25.1,25.69,5489,0
+AHH_A.US,D,20220825,000000,25.5667,26,25.5667,25.9585,19568,0
+AHH_A.US,D,20220826,000000,25.93,26,25.86,26,14630,0
+AHH_A.US,D,20220829,000000,25.97,26,25.818,26,18592,0
+AHH_A.US,D,20220830,000000,25.78,26.39,25.77,26,8236,0
+AHH_A.US,D,20220831,000000,25.99,26.11,25.97,26,88624,0
+AHH_A.US,D,20220901,000000,25.66,25.74,25.26,25.26,4787,0
+AHH_A.US,D,20220902,000000,25.2,25.35,25.2,25.35,1233,0
+AHH_A.US,D,20220906,000000,25.01,25.35,25.01,25.2,1084,0
+AHH_A.US,D,20220907,000000,25.35,25.48,25.21,25.21,3306,0
+AHH_A.US,D,20220908,000000,25.2284,25.25,25.02,25.02,1646,0
+AHH_A.US,D,20220909,000000,25.1,25.16,25.1,25.16,931,0
+AHH_A.US,D,20220912,000000,25.16,25.17,24.79,24.79,8892,0
+AHH_A.US,D,20220913,000000,24.7,25.06,23.65,24.03,10048,0
+AHH_A.US,D,20220914,000000,24.5,24.8061,24.5,24.6481,1507,0
+AHH_A.US,D,20220915,000000,24.8,24.8567,24.6,24.7,3942,0
+AHH_A.US,D,20220916,000000,23.84,24.69,23.84,24.69,1297,0
+AHH_A.US,D,20220919,000000,24.56,24.7755,24.2501,24.6499,6328,0
+AHH_A.US,D,20220920,000000,24.31,24.52,23.61,23.86,8227,0
+AHH_A.US,D,20220921,000000,24.12,24.12,23.7,23.96,11041,0
+AHH_A.US,D,20220922,000000,23.88,24.135,23.51,23.55,8058,0
+AHH_A.US,D,20220923,000000,23.51,23.6793,22.817,23.39,15234,0
+AHH_A.US,D,20220926,000000,23.39,23.65,22.71,23.35,7443,0
+AHH_A.US,D,20220927,000000,23.35,23.52,23.34,23.476,3080,0
+AHH_A.US,D,20220928,000000,24.595,24.595,23.23,23.61,24990,0
+AHH_A.US,D,20220929,000000,23.61,23.61,23.13,23.5,9799,0
+AHH_A.US,D,20220930,000000,23.32,23.3201,22.78,22.91,40205,0
+AHH_A.US,D,20221003,000000,23,23,22.04,22.5578,7679,0
+AHH_A.US,D,20221004,000000,23.15,23.15,22.1,22.55,49219,0
+AHH_A.US,D,20221005,000000,22.41,22.42,22.31,22.385,17786,0
+AHH_A.US,D,20221006,000000,22.37,22.37,22.12,22.12,12663,0
+AHH_A.US,D,20221007,000000,22.02,22.0412,21.25,21.9,23318,0
+AHH_A.US,D,20221010,000000,21.85,21.85,21.1559,21.605,22949,0
+AHH_A.US,D,20221011,000000,21.4,21.4438,21.01,21.35,29755,0
+AHH_A.US,D,20221012,000000,21.25,21.26,20.8,20.8,6652,0
+AHH_A.US,D,20221013,000000,20.83,21.1999,20.82,21,8655,0
+AHH_A.US,D,20221014,000000,21.19,21.49,20.47,21,12245,0
+AHH_A.US,D,20221017,000000,21.7406,21.7406,21.21,21.51,3445,0
+AHH_A.US,D,20221018,000000,21.65,21.65,21.15,21.28,2956,0
+AHH_A.US,D,20221019,000000,20.52,20.75,20.1,20.75,6927,0
+AHH_A.US,D,20221020,000000,20.3805,20.47,20.25,20.25,11112,0
+AHH_A.US,D,20221021,000000,20.2862,20.35,19.795,20.0839,23639,0
+AHH_A.US,D,20221024,000000,20.1501,20.445,19,20.22,40836,0
+AHH_A.US,D,20221025,000000,20.22,20.48,19.94,20.07,13742,0
+AHH_A.US,D,20221026,000000,20.38,20.745,19.52,19.86,18219,0
+AHH_A.US,D,20221027,000000,20,20.8018,19.78,20,25090,0
+AHH_A.US,D,20221028,000000,20.05,20.8,20.05,20.7,8403,0
+AHH_A.US,D,20221031,000000,22.09,22.09,20.165,20.64,10199,0
+AHH_A.US,D,20221101,000000,20.2099,20.96,20.2099,20.55,5747,0
+AHH_A.US,D,20221102,000000,20.355,20.355,20.09,20.13,5962,0
+AHH_A.US,D,20221103,000000,20.2,20.2,19.85,19.9,5943,0
+AHH_A.US,D,20221104,000000,20,20.19,19.49,19.95,7441,0
+AHH_A.US,D,20221107,000000,19.78,20.3099,19.78,20.2018,3138,0
+AHH_A.US,D,20221108,000000,20.1328,20.5,20.125,20.2,13261,0
+AHH_A.US,D,20221109,000000,20.1,20.225,20,20.18,2225,0
+AHH_A.US,D,20221110,000000,20.4,20.93,20.4,20.76,9651,0
+AHH_A.US,D,20221111,000000,20.6974,21.25,20.6974,21.1,7236,0
+AHH_A.US,D,20221114,000000,21.5537,21.87,20.63,20.7,9597,0
+AHH_A.US,D,20221115,000000,20.92,21.5,20.64,21.09,22512,0
+AHH_A.US,D,20221116,000000,21.05,21.225,20.81,21.2174,25097,0
+AHH_A.US,D,20221117,000000,21,21.1,20.9,21,2105,0
+AHH_A.US,D,20221118,000000,20.785,20.785,20.16,20.54,6898,0
+AHH_A.US,D,20221121,000000,20.5599,20.56,20.2,20.3999,23190,0
+AHH_A.US,D,20221122,000000,20.36,20.4,20.15,20.37,19724,0
+AHH_A.US,D,20221123,000000,20.4,20.4,20.275,20.35,23031,0
+AHH_A.US,D,20221125,000000,20.35,20.4999,20.2527,20.39,12561,0
+AHH_A.US,D,20221128,000000,20.45,20.48,20.22,20.3,60121,0
+AHH_A.US,D,20221129,000000,20.31,20.31,20.01,20.2,18281,0
+AHH_A.US,D,20221130,000000,20.1354,20.6,20.01,20.5,17257,0
+AHH_A.US,D,20221201,000000,20.5758,21.517,20.51,21.29,12088,0
+AHH_A.US,D,20221202,000000,21.12,21.8,21.12,21.8,2697,0
+AHH_A.US,D,20221205,000000,21.8,21.9608,21.42,21.43,3727,0
+AHH_A.US,D,20221206,000000,21.4,21.41,20.3,21.38,11328,0
+AHH_A.US,D,20221207,000000,21.34,21.34,20.77,20.99,4112,0
+AHH_A.US,D,20221208,000000,21,21.1,20.5,21,11031,0
+AHH_A.US,D,20221209,000000,21,21.09,21,21.0063,7690,0
+AHH_A.US,D,20221212,000000,21.02,21.2066,20.6,20.66,16647,0
+AHH_A.US,D,20221213,000000,20.67,21.0844,20.61,20.85,26427,0
+AHH_A.US,D,20221214,000000,20.83,20.9932,20.82,20.8501,46370,0
+AHH_A.US,D,20221215,000000,20.9,20.9505,20.85,20.875,10055,0
+AHH_A.US,D,20221216,000000,21.05,21.05,20.55,20.88,10072,0
+AHH_A.US,D,20221219,000000,21,21,20.59,20.7,23043,0
+AHH_A.US,D,20221220,000000,20.6,20.7,20.55,20.5614,8896,0
+AHH_A.US,D,20221221,000000,20.57,20.66,20.55,20.58,8842,0
+AHH_A.US,D,20221222,000000,20.5,20.71,20.0931,20.71,11556,0
+AHH_A.US,D,20221223,000000,20.7,20.9935,20.4239,20.845,5778,0
+AHH_A.US,D,20221227,000000,20.8501,20.9999,20.8501,20.97,6168,0
+AHH_A.US,D,20221228,000000,20.97,21,20.8,21,11908,0
+AHH_A.US,D,20221229,000000,20.98,21.9,20.97,21.5,30433,0
+AHH_A.US,D,20221230,000000,21.08,21.0912,20.7815,20.99,22342,0
+AHH_A.US,D,20230103,000000,21.15,21.4014,20.55,20.89,2048,0
+AHH_A.US,D,20230104,000000,20.62,20.91,20.62,20.85,3673,0
+AHH_A.US,D,20230105,000000,20.89,21.06,20.81,20.89,7704,0
+AHH_A.US,D,20230106,000000,20.98,21.09,20.86,21,56847,0
+AHH_A.US,D,20230109,000000,21.1,21.28,21.07,21.16,22939,0
+AHH_A.US,D,20230110,000000,21.2,21.2,20.73,21.06,15585,0
+AHH_A.US,D,20230111,000000,21.02,21.48,20.99,21.48,26746,0
+AHH_A.US,D,20230112,000000,21.22,21.39,21.14,21.38,17930,0
+AHH_A.US,D,20230113,000000,21.38,21.65,21.35,21.56,28803,0
+AHH_A.US,D,20230117,000000,21.75,22,21.6407,21.71,3365,0
+AHH_A.US,D,20230118,000000,21.82,22.17,21.82,22.14,14578,0
+AHH_A.US,D,20230119,000000,22.02,22.14,21.95,22.08,2054,0
+AHH_A.US,D,20230120,000000,22.07,22.19,22.04,22.19,1092,0
+AHH_A.US,D,20230123,000000,22.18,22.31,22.07,22.31,6857,0
+AHH_A.US,D,20230124,000000,22.35,22.35,22.1525,22.25,11389,0
+AHH_A.US,D,20230125,000000,22.0481,22.3264,22.0481,22.26,2755,0
+AHH_A.US,D,20230126,000000,22.27,22.69,22.27,22.69,2807,0
+AHH_A.US,D,20230127,000000,22.29,22.865,22.29,22.7,6493,0
+AHH_A.US,D,20230130,000000,22.7,22.8,22.7,22.77,4190,0
+AHH_A.US,D,20230131,000000,22.7466,22.83,22.7086,22.83,3322,0
+AHH_A.US,D,20230201,000000,22.75,22.99,22.75,22.99,4006,0
+AHH_A.US,D,20230202,000000,22.895,23.12,22.89,23.12,9750,0
+AHH_A.US,D,20230203,000000,22.95,23.1,22.95,23,7280,0
+AHH_A.US,D,20230206,000000,23,23.01,22.78,22.9,4105,0
+AHH_A.US,D,20230207,000000,22.91,22.91,22.343,22.49,6213,0
+AHH_A.US,D,20230208,000000,22.7952,22.8,22.68,22.6802,1931,0
+AHH_A.US,D,20230209,000000,22.8,22.8,22.5,22.5,14498,0
+AHH_A.US,D,20230210,000000,21.984,22.645,21.96,22.512,55442,0
+AHH_A.US,D,20230213,000000,22.5507,22.86,22.42,22.86,11872,0
+AHH_A.US,D,20230214,000000,22.6,22.86,22.585,22.755,27736,0
+AHH_A.US,D,20230215,000000,22.98,23.05,22.8,22.98,53937,0
+AHH_A.US,D,20230216,000000,22.92,22.93,22.77,22.8,7839,0
+AHH_A.US,D,20230217,000000,22.8,22.85,22.54,22.8,10339,0
+AHH_A.US,D,20230221,000000,22.83,23.05,22.5421,22.71,19804,0
+AHH_A.US,D,20230222,000000,22.93,23.1334,22.7,22.77,20484,0
+AHH_A.US,D,20230223,000000,22.82,22.82,22.405,22.54,27971,0
+AHH_A.US,D,20230224,000000,22.4674,22.6715,22.2,22.22,6469,0
+AHH_A.US,D,20230227,000000,22.59,22.59,22.1309,22.14,20345,0
+AHH_A.US,D,20230228,000000,22.08,22.11,21.69,21.88,24852,0
+AHH_A.US,D,20230301,000000,22.15,22.15,21.56,21.76,97982,0
+AHH_A.US,D,20230302,000000,21.75,22.1028,21.75,21.9,13987,0
+AHH_A.US,D,20230303,000000,21.9,22.15,21.9,22,3404,0
+AHH_A.US,D,20230306,000000,22.1,22.1,22.05,22.1,7100,0
+AHH_A.US,D,20230307,000000,22.15,22.15,21.7501,21.8162,4345,0
+AHH_A.US,D,20230308,000000,21.81,21.81,21.7471,21.75,3882,0
+AHH_A.US,D,20230309,000000,21.625,21.6887,20.76,21.1,33971,0
+AHH_A.US,D,20230310,000000,21.17,21.17,20.91,20.93,3242,0
+AHH_A.US,D,20230313,000000,20.9272,20.9272,20.01,20.1,25729,0
+AHH_A.US,D,20230314,000000,21.1799,21.1799,20.5,20.72,4911,0
+AHH_A.US,D,20230315,000000,20.76,20.76,20.5,20.68,69416,0
+AHH_A.US,D,20230316,000000,20.625,20.78,20.55,20.78,9910,0
+AHH_A.US,D,20230317,000000,20.68,20.7,20.63,20.65,10089,0
+AHH_A.US,D,20230320,000000,20.71,20.85,20.6301,20.75,9264,0
+AHH_A.US,D,20230321,000000,20.8,20.8,20.7254,20.76,5624,0
+AHH_A.US,D,20230322,000000,20.8,20.8,20.7,20.7535,3468,0
+AHH_A.US,D,20230323,000000,20.65,20.8,20.5,20.78,8596,0
+AHH_A.US,D,20230324,000000,20.63,20.63,20.4262,20.45,7042,0
+AHH_A.US,D,20230327,000000,20.73,20.73,20.45,20.45,4061,0
+AHH_A.US,D,20230328,000000,20.55,20.55,20.5,20.54,6613,0
+AHH_A.US,D,20230329,000000,20.575,20.6999,20.5354,20.555,6250,0
+AHH_A.US,D,20230330,000000,20.64,20.78,20.64,20.76,17724,0
+AHH_A.US,D,20230331,000000,20.32,20.89,20.32,20.89,11606,0
+AHH_A.US,D,20230403,000000,20.95,21.37,20.94,21.29,28095,0
+AHH_A.US,D,20230404,000000,21.1334,21.29,20.94,21.01,23234,0
+AHH_A.US,D,20230405,000000,21.0869,21.1474,20.94,20.94,5217,0
+AHH_A.US,D,20230406,000000,20.9244,21.095,20.91,20.96,8526,0
+AHH_A.US,D,20230410,000000,20.9999,20.9999,20.895,20.9847,4378,0
+AHH_A.US,D,20230411,000000,20.825,20.965,20.6,20.9635,5501,0
+AHH_A.US,D,20230412,000000,21,21.2,20.9756,21.05,13742,0
+AHH_A.US,D,20230413,000000,21,21.1,21,21.0097,4491,0
+AHH_A.US,D,20230414,000000,21.09,22.165,21.09,21.86,13934,0
+AHH_A.US,D,20230417,000000,22.12,22.12,21.6,21.7,2828,0
+AHH_A.US,D,20230418,000000,22.49,22.49,21.2959,22.15,12499,0
+AHH_A.US,D,20230419,000000,21.97,22.34,21.9,22.1,15836,0
+AHH_A.US,D,20230420,000000,21.9,22.0892,21.9,21.9,8406,0
+AHH_A.US,D,20230421,000000,22.045,22.045,21.9,21.9,6532,0
+AHH_A.US,D,20230424,000000,21.82,21.9,21.36,21.9,6265,0
+AHH_A.US,D,20230425,000000,21.9,21.9,21.5,21.75,7570,0
+AHH_A.US,D,20230426,000000,21.59,21.82,21.59,21.67,10317,0
+AHH_A.US,D,20230427,000000,21.61,21.72,21.58,21.7199,7392,0
+AHH_A.US,D,20230428,000000,21.56,22.28,21.5279,22.28,28964,0
+AHH_A.US,D,20230501,000000,21.9354,22.28,21.5401,21.5401,13204,0
+AHH_A.US,D,20230502,000000,21.71,21.72,21.09,21.15,9420,0
+AHH_A.US,D,20230503,000000,21.25,22.1156,21.25,21.5,2669,0
+AHH_A.US,D,20230504,000000,21.2919,21.9099,21.0901,21.9099,2153,0
+AHH_A.US,D,20230505,000000,21.488,21.6538,21.488,21.5475,1633,0
+AHH_A.US,D,20230509,000000,21.55,21.65,21.2,21.65,8936,0
+AHH_A.US,D,20230510,000000,21.81,21.81,21.5,21.5399,1417,0
+AHH_A.US,D,20230511,000000,21.51,21.6005,21.38,21.6,10093,0
+AHH_A.US,D,20230512,000000,21.6,21.625,21.5,21.56,1513,0
+AHH_A.US,D,20230515,000000,21.615,21.933,21.56,21.855,12975,0
+AHH_A.US,D,20230516,000000,21.84,21.85,21.5535,21.6835,4078,0
+AHH_A.US,D,20230517,000000,21.75,21.9,21.6525,21.6525,5264,0
+AHH_A.US,D,20230518,000000,21.8999,21.985,21.61,21.75,13972,0
+AHH_A.US,D,20230519,000000,21.87,21.87,21.75,21.7501,6216,0
+AHH_A.US,D,20230522,000000,21.75,21.8,21.74,21.75,3246,0
+AHH_A.US,D,20230523,000000,21.867,21.867,21.7501,21.7501,3945,0
+AHH_A.US,D,20230524,000000,21.75,21.75,21.5,21.6,24410,0
+AHH_A.US,D,20230525,000000,21.59,21.6,21.31,21.375,36761,0
+AHH_A.US,D,20230526,000000,21.3001,21.89,21.3001,21.605,8781,0
+AHH_A.US,D,20230530,000000,21.7,21.8,21.61,21.8,6497,0
+AHH_A.US,D,20230531,000000,21.8,22.66,21.71,22.29,22780,0
+AHH_A.US,D,20230601,000000,22.35,22.685,22.35,22.56,7391,0
+AHH_A.US,D,20230602,000000,22.6698,23.415,22.0373,22.41,8163,0
+AHH_A.US,D,20230605,000000,22.97,23.47,22.55,22.57,5763,0
+AHH_A.US,D,20230606,000000,22.355,23.33,22.31,22.94,5597,0
+AHH_A.US,D,20230607,000000,22.84,22.99,22.78,22.78,2482,0
+AHH_A.US,D,20230608,000000,23.1456,23.1456,22.81,22.81,764,0
+AHH_A.US,D,20230609,000000,22.925,22.925,22.65,22.75,2826,0
+AHH_A.US,D,20230612,000000,22.7848,23.02,22.7848,22.87,3703,0
+AHH_A.US,D,20230613,000000,22.93,23,22.44,22.44,6114,0
+AHH_A.US,D,20230614,000000,22.7,22.78,22.7,22.7,2650,0
+AHH_A.US,D,20230615,000000,22.9989,22.9989,22.75,22.855,2975,0
+AHH_A.US,D,20230616,000000,22.95,22.95,22.805,22.9,2008,0
+AHH_A.US,D,20230620,000000,22.68,22.68,22.1,22.1,4575,0
+AHH_A.US,D,20230621,000000,22.25,22.25,22.1,22.24,1138,0
+AHH_A.US,D,20230622,000000,22,22.5,22,22.5,5540,0
+AHH_A.US,D,20230623,000000,22.34,22.9171,22.01,22.17,5374,0
+AHH_A.US,D,20230626,000000,22.77,22.88,22.16,22.76,4132,0
+AHH_A.US,D,20230627,000000,22.69,22.75,22.5314,22.75,1451,0
+AHH_A.US,D,20230628,000000,22.64,22.64,22.64,22.64,356,0
+AHH_A.US,D,20230629,000000,22.96,23,22.68,22.99,6587,0
+AHH_A.US,D,20230630,000000,21.84,23.47,21.84,23.47,14627,0
+AHH_A.US,D,20230703,000000,23.19,23.28,23.1,23.2,3129,0
+AHH_A.US,D,20230705,000000,23.04,23.04,22.5,22.58,15037,0
+AHH_A.US,D,20230706,000000,22.61,22.61,22.46,22.46,953,0
+AHH_A.US,D,20230707,000000,22.4,22.76,22.3,22.65,2879,0
+AHH_A.US,D,20230710,000000,22.75,22.76,22.75,22.76,458,0
+AHH_A.US,D,20230711,000000,22.98,22.98,22.34,22.4,4650,0
+AHH_A.US,D,20230712,000000,22.7499,22.82,22.4,22.585,9911,0
+AHH_A.US,D,20230714,000000,22.92,22.92,22.55,22.6,3174,0
+AHH_A.US,D,20230717,000000,22.5848,22.5848,22.4,22.4,4273,0
+AHH_A.US,D,20230718,000000,22.75,22.75,22.5,22.5,2551,0
+AHH_A.US,D,20230719,000000,22.5,22.65,22.25,22.5,9841,0
+AHH_A.US,D,20230720,000000,22.405,22.43,22.3106,22.35,6548,0
+AHH_A.US,D,20230721,000000,22.37,22.5475,22.37,22.4,1320,0
+AHH_A.US,D,20230724,000000,22.4133,22.45,22.4133,22.45,322,0
+AHH_A.US,D,20230725,000000,22.3031,22.5,22.3031,22.5,419,0
+AHH_A.US,D,20230726,000000,22.66,22.66,22.66,22.66,435,0
+AHH_A.US,D,20230727,000000,22.67,22.84,22.65,22.6935,2222,0
+AHH_A.US,D,20230728,000000,22.835,22.84,22.83,22.84,1377,0
+AHH_A.US,D,20230731,000000,22.86,23.23,22.69,23.23,11052,0
+AHH_A.US,D,20230801,000000,22.88,23.13,22.83,22.83,5677,0
+AHH_A.US,D,20230802,000000,22.63,22.75,22.31,22.56,5260,0
+AHH_A.US,D,20230803,000000,22.5,22.5,22.41,22.5,1771,0
+AHH_A.US,D,20230804,000000,22.55,23.044,22.55,22.65,4945,0
+AHH_A.US,D,20230807,000000,22.96,22.98,22.9,22.91,2671,0
+AHH_A.US,D,20230808,000000,23.115,23.115,22.77,22.77,3586,0
+AHH_A.US,D,20230809,000000,22.87,22.87,22.87,22.87,275,0
+AHH_A.US,D,20230810,000000,22.93,22.93,22.79,22.86,1316,0
+AHH_A.US,D,20230811,000000,22.86,22.8602,22.83,22.84,1736,0
+AHH_A.US,D,20230814,000000,22.835,22.9,22.835,22.87,15944,0
+AHH_A.US,D,20230815,000000,22.89,22.89,22.7,22.7,18485,0
+AHH_A.US,D,20230816,000000,22.61,22.7,22.5,22.6,26029,0
+AHH_A.US,D,20230817,000000,22.7501,23.13,22.63,22.63,2822,0
+AHH_A.US,D,20230818,000000,22.7,22.9097,22.555,22.555,11646,0
+AHH_A.US,D,20230821,000000,22.6,22.675,22.43,22.5,11263,0
+AHH_A.US,D,20230822,000000,22.6,22.675,22.5,22.5,3972,0
+AHH_A.US,D,20230823,000000,22.5,22.7953,22.5,22.5367,2063,0
+AHH_A.US,D,20230825,000000,22.55,22.59,22.55,22.59,4038,0
+AHH_A.US,D,20230828,000000,22.83,22.83,22.67,22.67,3979,0
+AHH_A.US,D,20230829,000000,22.83,23.03,22.73,22.73,28459,0
+AHH_A.US,D,20230830,000000,22.7347,22.9353,22.7347,22.76,61384,0
+AHH_A.US,D,20230831,000000,22.88,23.2,22.67,22.67,19099,0
+AHH_A.US,D,20230901,000000,22.67,22.83,22.67,22.8,14589,0
+AHH_A.US,D,20230905,000000,22.79,22.79,22.6,22.6,1710,0
+AHH_A.US,D,20230906,000000,22.5,22.6,21.66,21.76,24860,0
+AHH_A.US,D,20230907,000000,21.76,21.82,21.59,21.59,4948,0
+AHH_A.US,D,20230908,000000,21.56,21.9,21.4506,21.9,16489,0
+AHH_A.US,D,20230911,000000,21.67,21.8999,21.41,21.43,6963,0
+AHH_A.US,D,20230912,000000,21.28,21.49,21.11,21.12,119072,0
+AHH_A.US,D,20230913,000000,21.21,21.31,20.99,21,24478,0
+AHH_A.US,D,20230914,000000,21.16,21.5,21.0008,21.32,15573,0
+AHH_A.US,D,20230915,000000,21.15,21.44,21.05,21.21,20662,0
+AHH_A.US,D,20230918,000000,21.2,21.2475,21.05,21.18,13840,0
+AHH_A.US,D,20230919,000000,21.17,21.17,20.88,21.1,20612,0
+AHH_A.US,D,20230920,000000,21.2,21.3536,21.1,21.2,9331,0
+AHH_A.US,D,20230921,000000,21.04,21.06,20.57,20.78,21981,0
+AHH_A.US,D,20230922,000000,20.6,20.72,20.4001,20.55,21517,0
+AHH_A.US,D,20230925,000000,20.49,20.8399,20.35,20.65,14977,0
+AHH_A.US,D,20230926,000000,20.45,20.75,20.45,20.75,15491,0
+AHH_A.US,D,20230927,000000,20.64,20.87,20.53,20.87,16491,0
+AHH_A.US,D,20230928,000000,20.9886,21.35,20.85,21.35,27929,0
+AHH_A.US,D,20230929,000000,21.05,21.39,21.05,21.1,16445,0
+AHH_A.US,D,20231002,000000,20.96,21,20.75,20.75,8746,0
+AHH_A.US,D,20231003,000000,20.4,21.37,20.06,20.3,29478,0
+AHH_A.US,D,20231004,000000,20.28,20.55,20.02,20.24,3781,0
+AHH_A.US,D,20231005,000000,20.7119,20.7799,20.6,20.75,21031,0
+AHH_A.US,D,20231006,000000,20.4437,20.9,20.4437,20.75,14661,0
+AHH_A.US,D,20231009,000000,20.85,20.85,20.475,20.77,6381,0
+AHH_A.US,D,20231010,000000,20.8344,20.8344,20.545,20.7,22261,0
+AHH_A.US,D,20231011,000000,21.0213,21.1624,20.81,21.08,3171,0
+AHH_A.US,D,20231012,000000,21.1734,21.1734,21.1,21.14,6298,0
+AHH_A.US,D,20231013,000000,21.2,21.3302,21.0078,21.02,8652,0
+AHH_A.US,D,20231016,000000,21.05,21.2,21.05,21.2,3602,0
+AHH_A.US,D,20231017,000000,21.13,21.25,20.77,20.925,4335,0
+AHH_A.US,D,20231018,000000,20.87,21.32,20.51,20.51,6030,0
+AHH_A.US,D,20231019,000000,20.6,20.6,20.5,20.5001,1574,0
+AHH_A.US,D,20231020,000000,20.175,20.39,20.0999,20.2501,6273,0
+AHH_A.US,D,20231023,000000,20.37,20.37,20,20.0401,6692,0
+AHH_A.US,D,20231024,000000,20.183,20.4744,20.1,20.1,4057,0
+AHH_A.US,D,20231025,000000,20.29,20.29,19.5201,19.65,11134,0
+AHH_A.US,D,20231026,000000,19.8163,20.4799,19.6348,19.6348,2203,0
+AHH_A.US,D,20231027,000000,20.2,20.22,19.55,19.875,914,0
+AHH_A.US,D,20231030,000000,19.935,19.935,19.54,19.62,5575,0
+AHH_A.US,D,20231031,000000,20.01,20.44,19.935,20.19,31060,0
+AHH_A.US,D,20231101,000000,20.1485,20.3705,20.1,20.35,5142,0
+AHH_A.US,D,20231102,000000,21.59,21.71,20.91,21.39,12374,0
+AHH_A.US,D,20231103,000000,20.81,21.83,20.1101,21.7,10572,0
+AHH_A.US,D,20231106,000000,21.22,21.94,20.51,21.53,11986,0
+AHH_A.US,D,20231107,000000,20.98,21.2869,20.98,21.25,2465,0
+AHH_A.US,D,20231108,000000,21.5,21.775,21.36,21.775,4643,0
+AHH_A.US,D,20231109,000000,21.76,21.76,21.31,21.37,8070,0
+AHH_A.US,D,20231110,000000,21.76,21.88,21.25,21.5,2610,0
+AHH_A.US,D,20231113,000000,21.44,21.8457,21.44,21.7,2661,0
+AHH_A.US,D,20231114,000000,21.98,22.335,21.98,22.2,8453,0
+AHH_A.US,D,20231115,000000,22.07,22.4,21.8508,22.2,8080,0
+AHH_A.US,D,20231116,000000,22.02,22.29,22.02,22.29,7061,0
+AHH_A.US,D,20231117,000000,21.96,22.02,21.96,22.02,2292,0
+AHH_A.US,D,20231120,000000,22.1321,22.1321,22.09,22.09,367,0
+AHH_A.US,D,20231121,000000,22.09,22.12,21.35,22.12,4008,0
+AHH_A.US,D,20231122,000000,22.12,22.24,21.94,22.1,15060,0
+AHH_A.US,D,20231124,000000,22.12,22.12,22.04,22.04,669,0
+AHH_A.US,D,20231127,000000,22.06,22.225,22.06,22.2076,4409,0
+AHH_A.US,D,20231128,000000,22.21,22.3384,22.21,22.25,14490,0
+AHH_A.US,D,20231129,000000,22.3,22.7399,22.3,22.7399,3285,0
+AHH_A.US,D,20231130,000000,22.77,22.8,22.65,22.65,15083,0
+AHH_A.US,D,20231201,000000,22.9,23.31,22.85,23.31,2449,0
+AHH_A.US,D,20231204,000000,22.91,23.28,22.91,23.22,1431,0
+AHH_A.US,D,20231205,000000,23.14,23.4,23.05,23.4,11987,0
+AHH_A.US,D,20231206,000000,23.2244,23.4291,23.2244,23.4291,3848,0
+AHH_A.US,D,20231207,000000,23.53,23.7849,23.17,23.43,5851,0
+AHH_A.US,D,20231208,000000,23.47,23.68,23.47,23.59,2836,0
+AHH_A.US,D,20231211,000000,23.69,23.69,23.35,23.55,8995,0
+AHH_A.US,D,20231212,000000,23.5,23.58,23.5,23.54,7309,0
+AHH_A.US,D,20231213,000000,23.58,23.82,23.58,23.61,15382,0
+AHH_A.US,D,20231214,000000,23.75,24,23.75,23.81,17715,0
+AHH_A.US,D,20231215,000000,23.96,23.97,23.85,23.87,2903,0
+AHH_A.US,D,20231218,000000,23.81,23.85,23.8,23.8,7774,0
+AHH_A.US,D,20231219,000000,23.91,24.0515,23.84,23.93,2998,0
+AHH_A.US,D,20231220,000000,23.91,23.99,23.9,23.96,4600,0
+AHH_A.US,D,20231221,000000,24,24.0045,23.87,23.87,7852,0
+AHH_A.US,D,20231222,000000,23.93,23.93,23.7401,23.86,2245,0
+AHH_A.US,D,20231226,000000,23.92,23.9788,23.7601,23.82,94274,0
+AHH_A.US,D,20231227,000000,23.97,24.125,23.87,23.87,4510,0
+AHH_A.US,D,20231228,000000,23.9999,23.9999,23.01,23.81,23317,0
+AHH_A.US,D,20231229,000000,23.53,24.2,23.5,24,18688,0
+AHH_A.US,D,20240102,000000,23.72,23.88,23.5,23.81,6466,0
+AHH_A.US,D,20240103,000000,23.81,24.04,23.75,24.04,4478,0
+AHH_A.US,D,20240104,000000,24.04,24.04,23.8,23.95,3127,0
+AHH_A.US,D,20240105,000000,24,24.03,23.86,23.86,2410,0
+AHH_A.US,D,20240108,000000,23.98,24.01,23.85,24.01,37584,0
+AHH_A.US,D,20240109,000000,24.01,24.03,23.93,24.02,3772,0
+AHH_A.US,D,20240110,000000,24,24.195,24,24.16,10403,0
+AHH_A.US,D,20240111,000000,24.15,24.15,23.95,23.95,13377,0
+AHH_A.US,D,20240112,000000,24.26,24.26,23.86,23.86,1020,0
+AHH_A.US,D,20240116,000000,23.86,24.1718,23.86,24.1718,1088,0
+AHH_A.US,D,20240117,000000,23.95,24.0895,23.803,23.955,3335,0
+AHH_A.US,D,20240118,000000,24,24,24,24,2767,0
+AHH_A.US,D,20240119,000000,23.99,23.99,23.8405,23.8999,1916,0
+AHH_A.US,D,20240122,000000,23.9,23.95,23.62,23.62,7182,0
+AHH_A.US,D,20240123,000000,23.62,23.62,22.9,22.9,17121,0
+AHH_A.US,D,20240124,000000,23.25,23.52,23.09,23.26,6920,0
+AHH_A.US,D,20240125,000000,23.4,23.49,23.4,23.49,1434,0
+AHH_A.US,D,20240126,000000,23.76,23.76,23.29,23.29,2806,0
+AHH_A.US,D,20240129,000000,23.62,23.62,23.53,23.53,445,0
+AHH_A.US,D,20240130,000000,23.53,23.53,22.93,23.07,4328,0
+AHH_A.US,D,20240131,000000,23.3,23.5,23,23.11,17711,0
+AHH_A.US,D,20240201,000000,23.27,23.27,23.14,23.2497,5689,0
+AHH_A.US,D,20240202,000000,23,23.1,23,23.1,4377,0
+AHH_A.US,D,20240205,000000,23.1,23.1,23.04,23.04,1481,0
+AHH_A.US,D,20240206,000000,22.9074,23,22.9,23,5142,0
+AHH_A.US,D,20240207,000000,22.78,23.17,22.78,22.99,14947,0
+AHH_A.US,D,20240208,000000,22.99,22.99,22.99,22.99,1289,0
+AHH_A.US,D,20240209,000000,22.71,23.3941,22.71,23.3941,4911,0
+AHH_A.US,D,20240212,000000,23.3,24.15,23.3,23.95,4839,0
+AHH_A.US,D,20240213,000000,23.295,23.68,23.295,23.68,2562,0
+AHH_A.US,D,20240214,000000,23.73,23.73,22.66,23.25,1968,0
+AHH_A.US,D,20240215,000000,23.99,23.99,23.3,23.3,3751,0
+AHH_A.US,D,20240216,000000,23.3557,23.3557,23,23,2710,0
+AHH_A.US,D,20240220,000000,23.0521,23.0521,22.93,22.93,1648,0
+AHH_A.US,D,20240221,000000,23.25,23.25,23.01,23.01,4493,0
+AHH_A.US,D,20240222,000000,23.6624,23.6624,23.3,23.3,3136,0
+AHH_A.US,D,20240223,000000,23.15,23.15,22.99,23.15,6670,0
+AHH_A.US,D,20240226,000000,23.14,23.365,23.04,23.3,5093,0
+AHH_A.US,D,20240227,000000,22.98,23.18,22.98,23.16,2039,0
+AHH_A.US,D,20240228,000000,23.2499,23.25,22.98,23.25,4541,0
+AHH_A.US,D,20240229,000000,23.03,23.115,22.51,22.66,13922,0
+AHH_A.US,D,20240301,000000,22.92,23.0662,22.3835,22.5,11337,0
+AHH_A.US,D,20240304,000000,22.5,22.5844,22.23,22.35,11992,0
+AHH_A.US,D,20240305,000000,22.29,22.47,22.2001,22.46,16100,0
+AHH_A.US,D,20240306,000000,22.49,22.6,22.4,22.5,13014,0
+AHH_A.US,D,20240307,000000,22.56,22.56,22.5,22.55,3997,0
+AHH_A.US,D,20240308,000000,22.55,22.64,22.55,22.64,3243,0
+AHH_A.US,D,20240311,000000,22.475,22.59,22.45,22.55,7417,0
+AHH_A.US,D,20240312,000000,22.54,22.72,22.48,22.66,9895,0
+AHH_A.US,D,20240313,000000,22.66,22.7,22.5047,22.64,24327,0
+AHH_A.US,D,20240314,000000,22.5,22.5539,22.39,22.55,2188,0
+AHH_A.US,D,20240315,000000,22.4,22.5,22.4,22.47,6763,0
+AHH_A.US,D,20240318,000000,22.55,22.72,22.5,22.67,13184,0
+AHH_A.US,D,20240319,000000,22.83,22.94,22.7,22.92,14803,0
+AHH_A.US,D,20240320,000000,22.875,23.2,22.8,23.16,22232,0
+AHH_A.US,D,20240321,000000,23.24,23.4,22.8,22.8,4668,0
+AHH_A.US,D,20240322,000000,23.04,23.26,23.04,23.26,1591,0
+AHH_A.US,D,20240325,000000,23.32,23.35,22.9,22.9,19802,0
+AHH_A.US,D,20240326,000000,22.95,22.99,22.5351,22.6,7745,0
+AHH_A.US,D,20240327,000000,22.81,22.82,22.78,22.8,2619,0
+AHH_A.US,D,20240328,000000,22.815,22.9589,22.03,22.03,23989,0
+AHH_A.US,D,20240401,000000,22.3,22.37,22.05,22.27,22936,0
+AHH_A.US,D,20240402,000000,22.19,22.59,22.1144,22.34,4748,0
+AHH_A.US,D,20240403,000000,22.2929,22.2929,22.15,22.15,3399,0
+AHH_A.US,D,20240404,000000,22.165,22.3,22.0301,22.05,4939,0
+AHH_A.US,D,20240405,000000,22.1202,22.15,21.77,21.9,5108,0
+AHH_A.US,D,20240408,000000,22.05,22.1,21.99,22.06,8550,0
+AHH_A.US,D,20240409,000000,22.1499,22.15,21.81,21.81,16141,0
+AHH_A.US,D,20240410,000000,21.75,21.75,21.35,21.465,10751,0
+AHH_A.US,D,20240411,000000,21.5,21.5,21.25,21.41,5928,0
+AHH_A.US,D,20240412,000000,21.9,21.9,21.47,21.5006,2366,0
+AHH_A.US,D,20240415,000000,21.47,21.47,21.1,21.11,14532,0
+AHH_A.US,D,20240416,000000,21.05,21.3,20.7293,21.3,24555,0
+AHH_A.US,D,20240417,000000,21.39,21.47,21.11,21.36,9280,0
+AHH_A.US,D,20240418,000000,21.17,21.35,20.86,21.34,18336,0
+AHH_A.US,D,20240419,000000,21.3,21.31,20.86,21.25,18599,0
+AHH_A.US,D,20240422,000000,21.28,21.34,21.2703,21.33,1483,0
+AHH_A.US,D,20240423,000000,21.305,21.49,21.2737,21.34,11942,0
+AHH_A.US,D,20240424,000000,21.3,21.4,21.21,21.4,7074,0
+AHH_A.US,D,20240425,000000,21.385,21.4,21.385,21.4,722,0
+AHH_A.US,D,20240426,000000,21.32,21.57,21.26,21.51,3725,0
+AHH_A.US,D,20240429,000000,21.6,21.99,21.59,21.99,4812,0
+AHH_A.US,D,20240430,000000,21.87,22,21.85,22,5402,0
+AHH_A.US,D,20240501,000000,22.06,22.06,21.31,21.48,5439,0
+AHH_A.US,D,20240502,000000,21.48,21.7813,21.45,21.6265,6852,0
+AHH_A.US,D,20240503,000000,21.46,21.7537,21.46,21.6,2701,0
+AHH_A.US,D,20240506,000000,21.6,21.98,21.54,21.71,5162,0
+AHH_A.US,D,20240507,000000,22.1246,22.1246,21.67,21.68,825,0
+AHH_A.US,D,20240508,000000,21.58,21.6,21.55,21.55,3967,0
+AHH_A.US,D,20240509,000000,21.85,22.25,21.74,22.0135,13662,0
+AHH_A.US,D,20240510,000000,22.02,22.17,22.02,22.15,3083,0
+AHH_A.US,D,20240513,000000,22.3,22.3,22.3,22.3,1215,0
+AHH_A.US,D,20240514,000000,22.2349,22.6669,22.2349,22.5002,2255,0
+AHH_A.US,D,20240515,000000,22.74,22.85,22.73,22.83,1634,0
+AHH_A.US,D,20240516,000000,22.99,22.99,22.63,22.845,5093,0
+AHH_A.US,D,20240517,000000,22.9,22.9,22.9,22.9,698,0
+AHH_A.US,D,20240520,000000,22.9999,22.9999,22.775,22.775,238,0
+AHH_A.US,D,20240521,000000,23,23,22.6518,22.9,4633,0
+AHH_A.US,D,20240522,000000,22.9424,22.9499,22.81,22.81,1097,0
+AHH_A.US,D,20240523,000000,22.91,22.95,22.3,22.3,2619,0
+AHH_A.US,D,20240524,000000,22.6205,22.6205,22.5417,22.5417,1075,0
+AHH_A.US,D,20240528,000000,22.41,22.415,22.15,22.22,5209,0
+AHH_A.US,D,20240529,000000,22.15,22.18,22.1,22.18,3155,0
+AHH_A.US,D,20240530,000000,22.09,22.46,22.09,22.28,1216,0
+AHH_A.US,D,20240531,000000,22.3896,22.3896,22.02,22.02,782,0
+AHH_A.US,D,20240603,000000,22.06,22.338,22.06,22.338,2042,0
+AHH_A.US,D,20240604,000000,22.35,22.35,22.35,22.35,223,0
+AHH_A.US,D,20240605,000000,22.44,22.44,22.2,22.21,2233,0
+AHH_A.US,D,20240606,000000,22.12,22.12,22.09,22.09,876,0
+AHH_A.US,D,20240607,000000,22.1,22.2987,22.0201,22.15,2157,0
+AHH_A.US,D,20240610,000000,22.05,22.07,22.02,22.03,1690,0
+AHH_A.US,D,20240611,000000,22.05,22.05,21.75,21.75,3815,0
+AHH_A.US,D,20240612,000000,21.8416,21.87,21.8,21.8,2749,0
+AHH_A.US,D,20240613,000000,21.86,22.23,21.84,21.91,8704,0
+AHH_A.US,D,20240614,000000,22,22,21.85,21.89,1558,0
+AHH_A.US,D,20240617,000000,22.05,22.05,21.6,21.6,3373,0
+AHH_A.US,D,20240618,000000,21.85,21.85,21.65,21.71,4463,0
+AHH_A.US,D,20240620,000000,21.6,21.64,21.57,21.57,5491,0
+AHH_A.US,D,20240621,000000,21.4139,21.65,21.4139,21.6,27188,0
+AHH_A.US,D,20240624,000000,22,22,21.5999,21.5999,8382,0
+AHH_A.US,D,20240625,000000,21.6,21.7611,21.51,21.65,12760,0
+AHH_A.US,D,20240626,000000,21.63,21.75,21.54,21.75,4656,0
+AHH_A.US,D,20240627,000000,21.7,21.72,21.48,21.49,6618,0
+AHH_A.US,D,20240628,000000,21.68,21.7,21.4,21.4,2701,0
+AHH_A.US,D,20240701,000000,21.1,21.15,20.74,20.86,41692,0
+AHH_A.US,D,20240702,000000,20.95,21.2654,20.91,21.24,3702,0
+AHH_A.US,D,20240703,000000,21.21,21.21,21.02,21.2,4817,0
+AHH_A.US,D,20240705,000000,21.19,21.22,21.19,21.22,636,0
+AHH_A.US,D,20240708,000000,21.25,21.39,21.2,21.39,21908,0
+AHH_A.US,D,20240709,000000,21.15,21.2827,21.05,21.15,7036,0
+AHH_A.US,D,20240710,000000,21.015,21.2063,20.97,21.15,9755,0
+AHH_A.US,D,20240711,000000,21.18,21.31,21.01,21.05,84427,0
+AHH_A.US,D,20240712,000000,21.06,21.21,21.04,21.15,35895,0
+AHH_A.US,D,20240715,000000,21.03,21.24,21.03,21.24,21502,0
+AHH_A.US,D,20240716,000000,21.2,21.66,21.19,21.66,27080,0
+AHH_A.US,D,20240717,000000,21.58,21.6,21.5,21.57,7139,0
+AHH_A.US,D,20240718,000000,21.4501,21.535,21.4,21.53,4180,0
+AHH_A.US,D,20240719,000000,21.53,21.56,21.34,21.56,5052,0
+AHH_A.US,D,20240722,000000,21.58,21.68,21.51,21.57,8297,0
+AHH_A.US,D,20240723,000000,21.6,21.7,21.57,21.69,7982,0
+AHH_A.US,D,20240724,000000,21.56,21.6468,21.5,21.5,9842,0
+AHH_A.US,D,20240725,000000,21.52,21.73,21.52,21.7,8886,0
+AHH_A.US,D,20240726,000000,21.65,21.7231,21.52,21.7,6690,0
+AHH_A.US,D,20240729,000000,21.75,21.76,21.51,21.65,10064,0
+AHH_A.US,D,20240730,000000,21.73,21.73,21.58,21.635,2660,0
+AHH_A.US,D,20240731,000000,21.62,21.7482,21.57,21.7,17531,0
+AHH_A.US,D,20240801,000000,21.7,21.7,21.52,21.59,3738,0
+AHH_A.US,D,20240802,000000,21.59,21.7,21.59,21.61,2536,0
+AHH_A.US,D,20240805,000000,21.4,21.61,21.28,21.58,6812,0
+AHH_A.US,D,20240806,000000,21.28,21.93,21.28,21.93,2505,0
+AHH_A.US,D,20240807,000000,21.9,21.9,21.7,21.84,3346,0
+AHH_A.US,D,20240808,000000,22.04,22.25,21.9002,22.25,9970,0
+AHH_A.US,D,20240809,000000,22.17,22.25,22.06,22.24,9683,0
+AHH_A.US,D,20240812,000000,22.1,22.22,22,22.17,3433,0
+AHH_A.US,D,20240813,000000,22.25,22.2999,22.155,22.155,6764,0
+AHH_A.US,D,20240814,000000,22.3,22.43,22.3,22.43,2983,0
+AHH_A.US,D,20240815,000000,22.3303,22.38,22.33,22.38,1864,0
+AHH_A.US,D,20240816,000000,22.3,22.4166,22.14,22.1403,10286,0
+AHH_A.US,D,20240819,000000,22.05,22.4899,22.05,22.45,12661,0
+AHH_A.US,D,20240820,000000,22.49,22.56,22.48,22.54,5201,0
+AHH_A.US,D,20240821,000000,22.22,22.7,22.22,22.65,4702,0
+AHH_A.US,D,20240822,000000,22.88,22.88,22.77,22.77,491,0
+AHH_A.US,D,20240823,000000,22.99,22.99,22.75,22.75,3540,0
+AHH_A.US,D,20240826,000000,22.8,22.82,22.75,22.8,2172,0
+AHH_A.US,D,20240827,000000,22.75,22.8,22.7,22.8,794,0
+AHH_A.US,D,20240828,000000,22.675,22.7721,22.5998,22.6001,2838,0
+AHH_A.US,D,20240829,000000,22.76,22.9,22.725,22.8999,5505,0
+AHH_A.US,D,20240830,000000,22.95,23.3,22.95,22.96,3407,0
+AHH_A.US,D,20240903,000000,23.29,23.29,22.99,22.99,569,0
+AHH_A.US,D,20240904,000000,22.65,22.905,22.65,22.905,3183,0
+AHH_A.US,D,20240905,000000,22.85,22.9,22.72,22.82,2715,0
+AHH_A.US,D,20240906,000000,22.8,22.8,22.55,22.79,5173,0
+AHH_A.US,D,20240909,000000,22.67,22.93,22.6001,22.86,3808,0
+AHH_A.US,D,20240910,000000,22.99,22.99,22.64,22.88,3113,0
+AHH_A.US,D,20240911,000000,22.81,22.81,22.5701,22.65,6256,0
+AHH_A.US,D,20240912,000000,22.64,22.99,22.5857,22.75,7496,0
+AHH_A.US,D,20240913,000000,22.85,22.85,22.8,22.8,1466,0
+AHH_A.US,D,20240916,000000,22.9,23.49,22.9,23.35,5982,0
+AHH_A.US,D,20240917,000000,23.5,23.6499,23.27,23.5,7923,0
+AHH_A.US,D,20240918,000000,23.5,23.75,23.5,23.62,10378,0
+AHH_A.US,D,20240919,000000,24.04,24.05,23.75,24.05,4149,0
+AHH_A.US,D,20240920,000000,23.995,23.995,23.75,23.75,1422,0
+AHH_A.US,D,20240923,000000,23.8,23.99,23.8,23.92,3559,0
+AHH_A.US,D,20240924,000000,23.91,24.29,23.65,24.29,7111,0
+AHH_A.US,D,20240925,000000,24.07,24.59,24.07,24.55,14798,0
+AHH_A.US,D,20240926,000000,24.5,24.75,24.31,24.4,20229,0
+AHH_A.US,D,20240927,000000,24.49,24.85,24.49,24.61,9329,0
+AHH_A.US,D,20240930,000000,24.7,25.76,24.7,25.54,60939,0
+AHH_A.US,D,20241001,000000,25,25.065,24.64,24.945,17551,0
+AHH_A.US,D,20241002,000000,24.65,24.9,24.6,24.88,12065,0
+AHH_A.US,D,20241003,000000,24.6601,24.89,24.6601,24.89,3494,0
+AHH_A.US,D,20241004,000000,24.81,24.975,24.65,24.97,5495,0
+AHH_A.US,D,20241007,000000,24.16,24.74,24.04,24.6,4502,0
+AHH_A.US,D,20241008,000000,24.59,24.675,24.58,24.6,5263,0
+AHH_A.US,D,20241009,000000,24.1124,24.5,24.1124,24.5,4278,0
+AHH_A.US,D,20241010,000000,24.44,24.92,24.3136,24.75,2190,0
+AHH_A.US,D,20241011,000000,24.545,24.77,24.54,24.71,2615,0
+AHH_A.US,D,20241014,000000,24.61,24.75,24.4464,24.75,57343,0
+AHH_A.US,D,20241015,000000,24.93,24.93,24.4652,24.86,55728,0
+AHH_A.US,D,20241016,000000,24.93,24.93,24.3065,24.85,10616,0
+AHH_A.US,D,20241017,000000,24.72,24.75,24.5501,24.74,47731,0
+AHH_A.US,D,20241018,000000,24.7545,24.8499,24.62,24.8311,9688,0
+AHH_A.US,D,20241021,000000,24.5,24.7,24.4,24.55,15340,0
+AHH_A.US,D,20241022,000000,24.45,24.5,24.3501,24.5,9049,0
+AHH_A.US,D,20241023,000000,24.4,24.425,24.01,24.35,22637,0
+AHH_A.US,D,20241024,000000,23.705,24.18,23.705,24.11,14063,0
+AHH_A.US,D,20241025,000000,24.075,24.3925,24,24.1,9508,0
+AHH_A.US,D,20241028,000000,24.19,24.2,23.95,24.1,9440,0
+AHH_A.US,D,20241029,000000,23.97,23.97,23.79,23.82,6714,0
+AHH_A.US,D,20241030,000000,23.84,24.03,23.84,24.03,3410,0
+AHH_A.US,D,20241031,000000,24.03,24.17,24.03,24.17,4981,0
+AHH_A.US,D,20241101,000000,24.15,24.15,24,24,572,0
+AHH_A.US,D,20241104,000000,24,24,24,24,918,0
+AHH_A.US,D,20241105,000000,24,24.15,24,24.12,19462,0
+AHH_A.US,D,20241106,000000,24.1,24.105,23.8703,23.9951,10696,0
+AHH_A.US,D,20241107,000000,23.998,23.998,23.7,23.7,12868,0
+AHH_A.US,D,20241108,000000,24.1,24.18,23.5978,23.79,3867,0
+AHH_A.US,D,20241111,000000,23.5916,23.66,23.5916,23.65,5351,0
+AHH_A.US,D,20241112,000000,23.6,23.62,23.4,23.4,4499,0
+AHH_A.US,D,20241113,000000,23.4,23.4,23.01,23.01,4567,0
+AHH_A.US,D,20241114,000000,23,23.2769,22.95,23,4334,0
+AHH_A.US,D,20241115,000000,23,23,22.8,22.81,2839,0
+AHH_A.US,D,20241118,000000,22.98,23,22.525,22.525,5119,0
+AHH_A.US,D,20241119,000000,22.6536,22.95,22.57,22.8,5945,0
+AHH_A.US,D,20241120,000000,22.8,22.9047,22.8,22.9,1222,0
+AHH_A.US,D,20241121,000000,22.9,23.46,22.81,23.46,10717,0
+AHH_A.US,D,20241122,000000,23.99,23.99,23.64,23.64,715,0
+AHH_A.US,D,20241125,000000,23.6,23.6,23.5,23.5999,723,0
+AHH_A.US,D,20241126,000000,23.6,23.6,23.2414,23.56,3240,0
+AHH_A.US,D,20241127,000000,23.49,23.49,22.81,23.01,11459,0
+AHH_A.US,D,20241129,000000,23.2,23.2,22.69,22.69,53527,0
+AHH_A.US,D,20241202,000000,22.77,22.8,22.57,22.8,35788,0
+AHH_A.US,D,20241203,000000,22.75,23.03,22.7232,22.75,12965,0
+AHH_A.US,D,20241204,000000,22.7439,23,22.7439,22.99,15518,0
+AHH_A.US,D,20241205,000000,22.99,23.02,22.855,23,27504,0
+AHH_A.US,D,20241206,000000,23.055,23.15,22.92,23.15,86782,0
+AHH_A.US,D,20241209,000000,23.2,23.48,23.2,23.45,9382,0
+AHH_A.US,D,20241210,000000,23.49,23.49,23.2179,23.43,11337,0
+AHH_A.US,D,20241211,000000,23.4,23.68,23.3,23.6,35260,0
+AHH_A.US,D,20241212,000000,23.5,23.5876,22.94,23.56,4930,0
+AHH_A.US,D,20241213,000000,23.4,23.69,23.2359,23.64,11116,0
+AHH_A.US,D,20241216,000000,23.4732,23.67,23.365,23.6464,4762,0
+AHH_A.US,D,20241217,000000,23.4,23.5499,23.2,23.3,5636,0
+AHH_A.US,D,20241218,000000,23.5299,23.5299,23.2,23.2,6690,0
+AHH_A.US,D,20241219,000000,23.2,23.2288,22.9,22.9,3445,0
+AHH_A.US,D,20241220,000000,22.91,23.1,22.71,23.04,4053,0
+AHH_A.US,D,20241223,000000,22.8,23.015,22.6356,22.9,11652,0
+AHH_A.US,D,20241224,000000,22.9,22.9,22.9,22.9,2266,0
+AHH_A.US,D,20241226,000000,22.9186,23.05,22.9186,23.05,11048,0
+AHH_A.US,D,20241227,000000,22.91,23.29,22.6,22.6,6222,0
+AHH_A.US,D,20241230,000000,22.75,22.75,22.33,22.3478,6602,0
+AHH_A.US,D,20241231,000000,22.5201,22.98,22.5201,22.92,49670,0
+AHH_A.US,D,20250102,000000,22.72,22.944,22.5301,22.6271,9065,0
+AHH_A.US,D,20250103,000000,22.7,22.8,22.55,22.7997,5316,0
+AHH_A.US,D,20250106,000000,22.83,22.87,22.65,22.87,13528,0
+AHH_A.US,D,20250107,000000,22.86,22.89,22.82,22.88,7584,0
+AHH_A.US,D,20250108,000000,22.83,22.83,22.09,22.2,9361,0
+AHH_A.US,D,20250110,000000,22.2,22.44,21.9354,22.0036,11795,0
+AHH_A.US,D,20250113,000000,21.98,22,21.5,21.5,11088,0
+AHH_A.US,D,20250114,000000,21.6,21.64,21.39,21.39,10269,0
+AHH_A.US,D,20250115,000000,21.69,21.86,21.5327,21.86,63979,0
+AHH_A.US,D,20250116,000000,21.65,21.9353,21.64,21.87,5298,0
+AHH_A.US,D,20250117,000000,21.86,21.9,21.57,21.8,7909,0
+AHH_A.US,D,20250121,000000,21.93,22.23,21.84,21.98,7865,0
+AHH_A.US,D,20250122,000000,21.895,22.1,21.65,21.69,20571,0
+AHH_A.US,D,20250123,000000,21.68,21.68,21.561,21.58,13486,0
+AHH_A.US,D,20250124,000000,21.596,21.8375,21.59,21.69,32351,0
+AHH_A.US,D,20250127,000000,21.58,21.84,21.56,21.68,31096,0
+AHH_A.US,D,20250128,000000,21.65,22.12,21.57,22.02,75935,0
+AHH_A.US,D,20250129,000000,22.17,22.4358,22.09,22.25,11322,0
+AHH_A.US,D,20250130,000000,22.1132,22.25,22.1,22.2,5738,0
+AHH_A.US,D,20250131,000000,22.2808,22.45,22.06,22.23,12094,0
+AHH_A.US,D,20250203,000000,22.07,22.19,21.94,21.99,13917,0
+AHH_A.US,D,20250204,000000,22.3899,22.3899,21.92,22.09,2453,0
+AHH_A.US,D,20250205,000000,22.08,22.2871,21.995,22.05,8681,0
+AHH_A.US,D,20250206,000000,22.11,22.21,21.99,22.08,12578,0
+AHH_A.US,D,20250207,000000,21.95,22,21.81,21.89,8926,0
+AHH_A.US,D,20250210,000000,21.82,21.96,21.8,21.8,8002,0
+AHH_A.US,D,20250211,000000,21.95,21.95,21.71,21.75,6024,0
+AHH_A.US,D,20250212,000000,21.65,21.75,21.55,21.75,11629,0
+AHH_A.US,D,20250213,000000,21.5521,21.94,21.5521,21.9,13497,0
+AHH_A.US,D,20250214,000000,21.9132,22.05,21.89,22.05,8450,0
+AHH_A.US,D,20250218,000000,21.9953,21.9953,21.8101,21.92,7565,0
+AHH_A.US,D,20250219,000000,21.82,21.8717,21.57,21.82,10326,0
+AHH_A.US,D,20250220,000000,21.8311,22.4,21.64,22.32,34451,0
+AHH_A.US,D,20250221,000000,22.2,22.39,21.7601,22.1167,12977,0
+AHH_A.US,D,20250224,000000,22.1227,22.2705,22,22.08,4713,0
+AHH_A.US,D,20250225,000000,22.0071,22.29,22.0071,22.29,11058,0
+AHH_A.US,D,20250226,000000,22.215,22.27,22.05,22.15,5027,0
+AHH_A.US,D,20250227,000000,22.1186,22.2,22.0612,22.12,4403,0
+AHH_A.US,D,20250228,000000,22.12,22.64,22.12,22.56,11873,0
+AHH_A.US,D,20250303,000000,22.39,22.79,22.39,22.645,4444,0
+AHH_A.US,D,20250304,000000,22.7061,22.7061,22.4,22.4,3984,0
+AHH_A.US,D,20250305,000000,22.6201,22.6201,22.51,22.51,1203,0
+AHH_A.US,D,20250306,000000,22.4283,22.4319,22.28,22.28,3992,0
+AHH_A.US,D,20250307,000000,22.476,22.5,22.35,22.4,4188,0
+AHH_A.US,D,20250310,000000,22.4,22.61,22.4,22.55,7690,0
+AHH_A.US,D,20250311,000000,22.54,22.5926,22.3,22.48,2448,0
+AHH_A.US,D,20250312,000000,22.4554,22.4768,22.25,22.3,6104,0
+AHH_A.US,D,20250313,000000,22.3364,22.3364,21.85,22.02,12770,0
+AHH_A.US,D,20250314,000000,22.15,22.15,21.9248,22.0466,9477,0
+AHH_A.US,D,20250317,000000,22.12,22.42,22.08,22.32,6186,0
+AHH_A.US,D,20250318,000000,22.35,22.4899,22.2227,22.26,3915,0
+AHH_A.US,D,20250319,000000,22.33,22.33,22.33,22.33,247,0
+AHH_A.US,D,20250320,000000,22.32,22.49,22.31,22.4,4931,0
+AHH_A.US,D,20250321,000000,22.4,22.4365,22.4,22.4365,1071,0
+AHH_A.US,D,20250324,000000,22.45,22.45,22.35,22.438,4346,0
+AHH_A.US,D,20250325,000000,22.38,22.4,22.35,22.39,7379,0
+AHH_A.US,D,20250326,000000,22.38,22.39,22.31,22.3399,11280,0
+AHH_A.US,D,20250327,000000,22.3,22.44,22.265,22.44,11617,0
+AHH_A.US,D,20250328,000000,22.44,22.45,22.35,22.45,15298,0
+AHH_A.US,D,20250331,000000,22.45,22.6,22.04,22.04,31630,0
+AHH_A.US,D,20250401,000000,21.8,22.1499,21.75,21.91,4976,0
+AHH_A.US,D,20250402,000000,21.9,22.13,21.9,21.94,6776,0
+AHH_A.US,D,20250403,000000,21.9,21.9449,21.5975,21.6682,8049,0
+AHH_A.US,D,20250404,000000,21.589,21.72,21.22,21.44,6756,0
+AHH_A.US,D,20250407,000000,21.27,21.31,21.01,21.15,13141,0
+AHH_A.US,D,20250408,000000,21.24,21.3752,21.21,21.21,5023,0
+AHH_A.US,D,20250409,000000,21.16,21.38,20.51,21.1,22753,0
+AHH_A.US,D,20250410,000000,20.73,20.95,20,20.107,10494,0
+AHH_A.US,D,20250411,000000,20.1,20.439,19.88,20.23,7433,0
+AHH_A.US,D,20250414,000000,20.48,20.5549,20.3727,20.49,8282,0
+AHH_A.US,D,20250415,000000,20.5732,21.11,20.55,21.11,10254,0
+AHH_A.US,D,20250416,000000,21.11,21.297,20.75,21.297,10762,0
+AHH_A.US,D,20250417,000000,21.24,21.4556,21.14,21.36,3966,0
+AHH_A.US,D,20250421,000000,21.3003,21.49,21.1333,21.4529,4667,0
+AHH_A.US,D,20250422,000000,21.48,21.7,21.4522,21.7,1329,0
+AHH_A.US,D,20250423,000000,21.825,21.92,21.74,21.92,2267,0
+AHH_A.US,D,20250424,000000,21.53,21.6231,21.26,21.5,5327,0
+AHH_A.US,D,20250425,000000,21.72,21.75,21.6,21.7,3268,0
+AHH_A.US,D,20250428,000000,21.65,21.65,21.35,21.65,1010,0
+AHH_A.US,D,20250429,000000,21.82,21.9772,21.78,21.8377,5024,0
+AHH_A.US,D,20250430,000000,21.76,22.19,21.76,22.1,10738,0
+AHH_A.US,D,20250501,000000,22.0374,22.3924,22.0374,22.35,1322,0
+AHH_A.US,D,20250502,000000,22.2833,22.35,22.2833,22.35,2499,0
+AHH_A.US,D,20250505,000000,22.1,22.22,22.05,22.19,2937,0
+AHH_A.US,D,20250506,000000,22,22.08,21.83,22,4646,0
+AHH_A.US,D,20250507,000000,22,22.37,21.89,22.0416,2117,0
+AHH_A.US,D,20250508,000000,22.1,22.11,21.91,22.005,1764,0
+AHH_A.US,D,20250509,000000,22.055,22.2,21.8902,22.2,7934,0
+AHH_A.US,D,20250512,000000,22.165,22.165,22.04,22.1208,3130,0
+AHH_A.US,D,20250513,000000,22.03,22.05,21.66,21.69,10534,0
+AHH_A.US,D,20250514,000000,21.72,21.7489,21.6,21.62,4962,0
+AHH_A.US,D,20250515,000000,21.75,21.84,21.64,21.64,4236,0
+AHH_A.US,D,20250516,000000,21.6696,21.9,21.6696,21.9,2617,0
+AHH_A.US,D,20250519,000000,22,22.01,21.9,21.9,9452,0
+AHH_A.US,D,20250520,000000,21.915,21.9325,21.775,21.85,13171,0
+AHH_A.US,D,20250521,000000,21.8853,22.39,21.8853,22.39,6645,0
+AHH_A.US,D,20250522,000000,22.1597,22.275,21.5209,21.5209,20304,0
+AHH_A.US,D,20250523,000000,21.6206,21.86,21.6206,21.85,1549,0
+AHH_A.US,D,20250527,000000,21.9,22.04,21.8,21.89,6660,0
+AHH_A.US,D,20250528,000000,21.86,22.18,21.83,22.0097,3405,0
+AHH_A.US,D,20250529,000000,22.11,22.11,21.6555,21.6555,5470,0
+AHH_A.US,D,20250530,000000,21.69,21.79,21.61,21.78,3709,0
+AHH_A.US,D,20250602,000000,21.7,21.81,21.52,21.8,6930,0
+AHH_A.US,D,20250603,000000,21.8458,22.1677,21.77,22.12,29462,0
+AHH_A.US,D,20250604,000000,22.1,22.18,21.8994,22.05,4541,0
+AHH_A.US,D,20250605,000000,22.12,22.18,21.79,22.18,5745,0
+AHH_A.US,D,20250606,000000,21.9079,22.1,21.9,22.1,2332,0
+AHH_A.US,D,20250609,000000,22.1,22.1,22.02,22.03,1726,0
+AHH_A.US,D,20250610,000000,22.1,22.1,22.1,22.1,161,0
+AHH_A.US,D,20250611,000000,21.95,21.95,21.95,21.95,352,0
+AHH_A.US,D,20250612,000000,22.16,22.18,22.05,22.05,547,0
+AHH_A.US,D,20250613,000000,21.92,22.1663,21.71,21.85,3462,0
+AHH_A.US,D,20250616,000000,22.05,22.05,21.9028,21.9028,1037,0
+AHH_A.US,D,20250617,000000,22.12,22.12,21.99,22.09,2067,0
+AHH_A.US,D,20250620,000000,21.92,22.02,21.84,21.85,2469,0
+AHH_A.US,D,20250623,000000,21.999,21.999,21.7,21.74,3729,0
+AHH_A.US,D,20250624,000000,21.9,21.94,21.83,21.83,4466,0
+AHH_A.US,D,20250625,000000,21.88,21.94,21.85,21.94,1880,0
+AHH_A.US,D,20250626,000000,21.9,21.9,21.79,21.8148,2944,0
+AHH_A.US,D,20250627,000000,21.81,22.0031,21.74,21.89,3805,0
+AHH_A.US,D,20250630,000000,21.9,21.94,21.6,21.6,32536,0
+AHH_A.US,D,20250701,000000,21.2501,21.48,21.2501,21.32,2181,0
+AHH_A.US,D,20250702,000000,21.415,21.53,21.31,21.4028,5002,0
+AHH_A.US,D,20250703,000000,21.42,21.5,21.42,21.5,2867,0
+AHH_A.US,D,20250707,000000,21.5,21.66,21.5,21.51,2124,0
+AHH_A.US,D,20250708,000000,21.705,21.94,21.705,21.855,2746,0
+AHH_A.US,D,20250709,000000,21.61,21.89,21.61,21.65,4219,0
+AHH_A.US,D,20250710,000000,21.7,21.9168,21.63,21.79,5602,0
+AHH_A.US,D,20250711,000000,21.9111,21.9111,21.77,21.81,1231,0
+AHH_A.US,D,20250714,000000,21.61,21.94,21.5314,21.9,4844,0
+AHH_A.US,D,20250715,000000,21.8641,21.8707,21.7156,21.7156,2068,0
+AHH_A.US,D,20250716,000000,21.85,21.8736,21.85,21.8736,715,0
+AHH_A.US,D,20250717,000000,21.72,21.92,21.6,21.88,4330,0
+AHH_A.US,D,20250718,000000,21.88,21.94,21.7,21.78,10960,0
+AHH_A.US,D,20250721,000000,21.82,21.9,21.7,21.7,1802,0
+AHH_A.US,D,20250722,000000,21.8,21.8,21.53,21.68,7703,0
+AHH_A.US,D,20250723,000000,21.68,21.68,21.57,21.67,3957,0
+AHH_A.US,D,20250724,000000,21.75,21.95,21.6953,21.89,5789,0
+AHH_A.US,D,20250725,000000,21.8899,22.08,21.8899,22.08,5486,0
+AHH_A.US,D,20250728,000000,21.87,22,21.87,22,1961,0
+AHH_A.US,D,20250729,000000,21.9286,21.95,21.7,21.91,11094,0
+AHH_A.US,D,20250730,000000,21.8499,21.86,21.78,21.8,6252,0
+AHH_A.US,D,20250731,000000,21.835,21.88,21.5,21.55,8775,0
+AHH_A.US,D,20250801,000000,21.5,21.55,21.3101,21.45,7218,0
+AHH_A.US,D,20250804,000000,21.48,21.7592,21.44,21.55,3578,0
+AHH_A.US,D,20250805,000000,21.5551,21.6444,21.53,21.56,2609,0
+AHH_A.US,D,20250806,000000,21.55,21.57,21.415,21.4507,8487,0
+AHH_A.US,D,20250807,000000,21.45,21.46,21.3948,21.3948,3111,0
+AHH_A.US,D,20250808,000000,21.3824,21.4,21.2262,21.31,35074,0
+AHH_A.US,D,20250811,000000,21.4018,21.6,21.35,21.5475,3410,0
+AHH_A.US,D,20250812,000000,21.2601,21.46,21.2601,21.35,5618,0
+AHH_A.US,D,20250813,000000,21.3423,21.48,21.3241,21.35,18556,0
+AHH_A.US,D,20250814,000000,21.34,21.55,21.3,21.5,5722,0
+AHH_A.US,D,20250815,000000,21.59,21.59,21.42,21.4905,1063,0
+AHH_A.US,D,20250818,000000,21.46,21.59,21.25,21.42,17299,0
+AHH_A.US,D,20250819,000000,21.36,21.5,21.36,21.47,3392,0
+AHH_A.US,D,20250820,000000,21.545,21.6,21.5,21.59,2454,0
+AHH_A.US,D,20250821,000000,21.61,21.96,21.61,21.96,4249,0
+AHH_A.US,D,20250822,000000,21.953,22,21.76,21.99,4011,0
+AHH_A.US,D,20250825,000000,22.05,22.357,22.05,22.15,13978,0
+AHH_A.US,D,20250826,000000,22.15,22.19,22.08,22.08,3004,0
+AHH_A.US,D,20250827,000000,22.2,22.2759,22.2,22.2759,330,0
+AHH_A.US,D,20250828,000000,22.0954,22.37,22.03,22.23,6653,0
+AHH_A.US,D,20250829,000000,21.99,22.175,21.9525,22.06,5793,0
+AHH_A.US,D,20250902,000000,22.0201,22.1973,21.6584,21.7892,6269,0
+AHH_A.US,D,20250903,000000,21.8095,21.97,21.8095,21.97,3574,0
+AHH_A.US,D,20250904,000000,22,22,21.6,21.8095,4981,0
+AHH_A.US,D,20250905,000000,21.91,21.9564,21.81,21.88,11421,0
+AHH_A.US,D,20250908,000000,21.9,21.98,21.55,21.91,21788,0
+AHH_A.US,D,20250909,000000,22,22.1,22,22.1,2074,0
+AHH_A.US,D,20250910,000000,22.18,22.2,22.02,22.1,3821,0
+AHH_A.US,D,20250911,000000,22.2,22.3,22.18,22.18,2399,0
+AHH_A.US,D,20250912,000000,22.08,22.2,21.91,22,24895,0
+AHH_A.US,D,20250915,000000,22.28,22.48,22.1252,22.48,4157,0
+AHH_A.US,D,20250916,000000,22.48,23.05,22.48,23.05,4147,0
+AHH_A.US,D,20250917,000000,23.1,23.1,22.67,23.1,5184,0
+AHH_A.US,D,20250918,000000,23.2,23.3205,22.8956,22.9,8105,0
+AHH_A.US,D,20250919,000000,22.805,22.8155,22.72,22.8,1947,0
+AHH_A.US,D,20250923,000000,22.4407,22.6,22.4407,22.6,1489,0
+AHH_A.US,D,20250924,000000,22.37,22.52,22.28,22.372,7041,0
+AHH_A.US,D,20250925,000000,22.35,22.36,22.08,22.35,6193,0
+AHH_A.US,D,20250926,000000,22.48,22.5,22.3801,22.4726,4301,0
+AHH_A.US,D,20250929,000000,22.425,22.4699,22.36,22.3601,3089,0
+AHH_A.US,D,20250930,000000,22.33,22.3323,21.81,22.03,26864,0
+AHH_A.US,D,20251001,000000,22.1199,22.1199,21.75,21.86,3320,0
+AHH_A.US,D,20251002,000000,21.8706,21.94,21.65,21.68,12197,0
+AHH_A.US,D,20251003,000000,21.82,21.82,21.62,21.68,9299,0
+AHH_A.US,D,20251006,000000,21.78,21.9842,21.59,21.65,24100,0
+AHH_A.US,D,20251007,000000,21.6,21.72,21.53,21.6085,12663,0
+AHH_A.US,D,20251008,000000,21.6,21.65,21.02,21.39,81933,0
+AHH_A.US,D,20251009,000000,21.255,21.35,21.2,21.25,5941,0
+AHH_A.US,D,20251010,000000,21.35,21.35,20.94,20.95,6931,0
+AHH_A.US,D,20251013,000000,21.0663,21.2322,21.03,21.14,6184,0
+AHH_A.US,D,20251014,000000,21.1,21.3282,21.07,21.13,4552,0
+AHH_A.US,D,20251015,000000,21.345,21.4862,21.11,21.23,20413,0
+AHH_A.US,D,20251016,000000,21.1983,21.31,21.11,21.3,9045,0
+AHH_A.US,D,20251017,000000,21.3,21.49,21.27,21.49,2465,0
+AHH_A.US,D,20251020,000000,21.4734,21.62,21.34,21.49,4082,0
+AHH_A.US,D,20251021,000000,21.6475,21.8125,21.45,21.45,3555,0
+AHH_A.US,D,20251022,000000,21.83,21.83,21.83,21.83,371,0
+AHH_A.US,D,20251023,000000,21.5053,21.5732,21.315,21.4399,9048,0
+AHH_A.US,D,20251024,000000,21.3,21.44,21.2,21.3,6224,0
+AHH_A.US,D,20251027,000000,21.39,21.4,21.3,21.35,10398,0
+AHH_A.US,D,20251028,000000,21.413,21.5,21.27,21.3,1731,0
+AHH_A.US,D,20251029,000000,21.5,21.5,21.3,21.37,1360,0
+AHH_A.US,D,20251030,000000,21.35,21.37,21.28,21.28,7462,0
+AHH_A.US,D,20251031,000000,21.33,21.38,21.29,21.38,1510,0
+AHH_A.US,D,20251103,000000,21.35,21.35,21.075,21.1,21724,0
+AHH_A.US,D,20251104,000000,21.3305,21.3305,21.03,21.09,6209,0
+AHH_A.US,D,20251105,000000,21.2,21.2,21.03,21.1,7234,0
+AHH_A.US,D,20251106,000000,21.1058,21.26,20.8,20.96,17808,0
+AHH_A.US,D,20251107,000000,20.8603,20.8798,20.825,20.8499,21211,0
+AHH_A.US,D,20251110,000000,21.035,21.1572,20.91,21,5800,0
+AHH_A.US,D,20251111,000000,21.22,21.22,21.0276,21.0848,1308,0
+AHH_A.US,D,20251112,000000,21.11,21.11,20.999,21.05,5129,0
+AHH_A.US,D,20251113,000000,21,21.22,20.92,21.01,7646,0
+AHH_A.US,D,20251114,000000,20.9178,20.9698,20.9,20.9,3376,0
+AHH_A.US,D,20251117,000000,20.9705,21.05,20.81,20.95,1255,0
+AHH_A.US,D,20251118,000000,20.95,20.95,20.84,20.85,5735,0
+AHH_A.US,D,20251119,000000,20.85,21.0139,20.821,20.821,2875,0
+AHH_A.US,D,20251121,000000,20.72,20.875,20.6424,20.7669,8766,0
+AHH_A.US,D,20251124,000000,21.07,21.27,20.9287,21.2,23231,0
+AHH_A.US,D,20251125,000000,21.1,21.3,21,21.235,2605,0
+AHH_A.US,D,20251126,000000,21.3,21.42,21.3,21.35,2987,0
+AHH_A.US,D,20251128,000000,21.39,21.4,21.28,21.38,2787,0
+AHH_A.US,D,20251201,000000,21.34,21.346,21.13,21.2,8170,0
+AHH_A.US,D,20251202,000000,21.15,21.24,20.8,20.8,95268,0
+AHH_A.US,D,20251203,000000,20.912,20.912,20.79,20.85,29821,0
+AHH_A.US,D,20251204,000000,20.8,20.9,20.79,20.82,24872,0
+AHH_A.US,D,20251205,000000,20.98,20.99,20.8,20.8,7832,0
+AHH_A.US,D,20251208,000000,21.19,21.32,21.07,21.155,46987,0
+AHH_A.US,D,20251209,000000,21.25,21.25,21.072,21.08,16927,0
+AHH_A.US,D,20251210,000000,21.1,21.1,21,21,21415,0
+AHH_A.US,D,20251211,000000,20.9801,21.138,20.94,20.95,24639,0
+AHH_A.US,D,20251212,000000,21.05,21.15,20.95,21.15,56451,0
+AHH_A.US,D,20251215,000000,21.0076,21.15,21.0076,21.14,6157,0
+AHH_A.US,D,20251216,000000,21.2401,21.25,21.12,21.14,10411,0
+AHH_A.US,D,20251217,000000,21.23,21.27,20.96,21.15,22704,0
+AHH_A.US,D,20251218,000000,21.2,21.23,21.1304,21.1605,5170,0
+AHH_A.US,D,20251219,000000,21.23,21.23,21.135,21.22,1437,0
+AHH_A.US,D,20251222,000000,21.22,21.22,20.95,21.03,6043,0
+AHH_A.US,D,20251223,000000,21.09,21.09,21.01,21.025,4168,0
+AHH_A.US,D,20251224,000000,21.05,21.23,21.03,21.16,6388,0
+AHH_A.US,D,20251226,000000,21.0414,21.17,21,21.05,2262,0
+AHH_A.US,D,20251229,000000,20.97,21.17,20.97,21.1401,4378,0
+AHH_A.US,D,20251230,000000,21.11,21.22,21.0901,21.16,28565,0
+AHH_A.US,D,20251231,000000,21.165,21.22,21.05,21.13,26337,0
+AHH_A.US,D,20260102,000000,21.06,21.06,20.7777,20.9499,16458,0
+AHH_A.US,D,20260105,000000,20.95,21.013,20.9,20.92,8500,0
+AHH_A.US,D,20260106,000000,20.97,20.97,20.9,20.91,4783,0
+AHH_A.US,D,20260107,000000,20.95,21.05,20.86,21.02,5651,0
+AHH_A.US,D,20260108,000000,21.1,21.1,20.92,20.92,12574,0
+AHH_A.US,D,20260109,000000,21.06,21.2001,21.01,21.105,14424,0
+AHH_A.US,D,20260112,000000,21.0352,21.48,21.0352,21.4,18315,0
+AHH_A.US,D,20260113,000000,21.3151,21.43,21.25,21.25,8225,0
+AHH_A.US,D,20260114,000000,21.42,21.45,21.01,21.21,16784,0
+AHH_A.US,D,20260115,000000,21,21.2218,20.91,21.18,9887,0
+AHH_A.US,D,20260116,000000,21.08,21.23,21.08,21.2,3585,0
+AHH_A.US,D,20260120,000000,21.2,21.225,21.1,21.2,34046,0
+AHH_A.US,D,20260121,000000,21.21,21.25,21.2,21.2,4708,0
+AHH_A.US,D,20260122,000000,21.16,21.2,21.1,21.12,8639,0
+AHH_A.US,D,20260123,000000,21.1574,21.16,21.05,21.11,12303,0
+AHH_A.US,D,20260126,000000,21.1,21.3,21.07,21.23,27056,0
+AHH_A.US,D,20260127,000000,21.26,21.49,21.26,21.49,6870,0
+AHH_A.US,D,20260128,000000,21.49,21.55,21.2,21.55,15464,0
+AHH_A.US,D,20260129,000000,21.55,21.72,21.5,21.545,5708,0
+AHH_A.US,D,20260130,000000,21.55,21.66,21.51,21.66,7424,0
+AHH_A.US,D,20260202,000000,21.66,21.66,21.31,21.32,5383,0
+AHH_A.US,D,20260203,000000,21.64,21.64,21.3101,21.36,5263,0
+AHH_A.US,D,20260204,000000,21.375,21.5,21.21,21.21,6307,0
+AHH_A.US,D,20260205,000000,21.21,21.28,21.21,21.21,2798,0
+AHH_A.US,D,20260206,000000,21.13,21.64,21.11,21.15,4730,0
+AHH_A.US,D,20260209,000000,21.3328,21.3328,21.01,21.21,5604,0
+AHH_A.US,D,20260210,000000,21.25,21.31,21.22,21.25,22981,0
+AHH_A.US,D,20260211,000000,21.1711,21.3846,21.1711,21.315,3699,0
+AHH_A.US,D,20260212,000000,21.3101,21.365,21.3,21.3,3669,0
+AHH_A.US,D,20260213,000000,21.34,21.3728,21.2601,21.35,2654,0
+AHH_A.US,D,20260217,000000,21.21,21.8,21.15,21.72,43004,0
+AHH_A.US,D,20260218,000000,21.68,22.275,21.68,21.95,21140,0

daily/us/nyse stocks/1/ahl_f.us.txt

@@ -0,0 +1,300 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AHL_F.US,D,20241205,000000,25.13,25.66,25.13,25.35,231233,0
+AHL_F.US,D,20241206,000000,25.44,25.44,25.28,25.35,67524,0
+AHL_F.US,D,20241209,000000,25.41,25.44,25.36,25.44,75685,0
+AHL_F.US,D,20241210,000000,25.4,25.49,25.36,25.48,36425,0
+AHL_F.US,D,20241211,000000,25.49,25.68,25.42,25.6,134570,0
+AHL_F.US,D,20241212,000000,25.43,25.65,25.42,25.61,114242,0
+AHL_F.US,D,20241213,000000,25.5,25.6,25.4701,25.58,31800,0
+AHL_F.US,D,20241216,000000,25.46,25.63,25.43,25.54,7172,0
+AHL_F.US,D,20241217,000000,25.48,25.55,25.48,25.53,6539,0
+AHL_F.US,D,20241218,000000,25.43,25.53,25.35,25.37,26887,0
+AHL_F.US,D,20241219,000000,25.32,25.39,25.1,25.1,169149,0
+AHL_F.US,D,20241220,000000,25.21,25.3413,25.14,25.1501,173387,0
+AHL_F.US,D,20241223,000000,25.15,25.23,25.12,25.2,14818,0
+AHL_F.US,D,20241224,000000,25.2718,25.28,25.18,25.22,5696,0
+AHL_F.US,D,20241226,000000,25.205,25.271,25.125,25.23,19295,0
+AHL_F.US,D,20241227,000000,25.16,25.2611,25.1414,25.17,15724,0
+AHL_F.US,D,20241230,000000,25.14,25.45,25.14,25.26,291949,0
+AHL_F.US,D,20241231,000000,25.42,25.49,25.2217,25.43,953973,0
+AHL_F.US,D,20250102,000000,25.4,25.49,25.4,25.44,19328,0
+AHL_F.US,D,20250103,000000,25.48,25.58,25.47,25.52,47651,0
+AHL_F.US,D,20250106,000000,25.57,25.695,25.4625,25.52,46830,0
+AHL_F.US,D,20250107,000000,25.54,25.55,25.38,25.45,197968,0
+AHL_F.US,D,20250108,000000,25.4,25.45,25.25,25.38,169311,0
+AHL_F.US,D,20250110,000000,25.24,25.875,25.0998,25.22,35375,0
+AHL_F.US,D,20250113,000000,25.1,25.8337,25.07,25.17,15429,0
+AHL_F.US,D,20250114,000000,25.28,25.34,25.14,25.2,7121,0
+AHL_F.US,D,20250115,000000,25.36,25.3852,25.21,25.35,27343,0
+AHL_F.US,D,20250116,000000,25.33,25.44,25.24,25.24,12262,0
+AHL_F.US,D,20250117,000000,25.27,25.4756,25.23,25.23,28523,0
+AHL_F.US,D,20250121,000000,25.38,25.42,25.25,25.33,20205,0
+AHL_F.US,D,20250122,000000,25.39,25.46,25.25,25.32,11487,0
+AHL_F.US,D,20250123,000000,25.35,25.35,25.22,25.35,4918,0
+AHL_F.US,D,20250124,000000,25.35,25.42,25.35,25.4,4688,0
+AHL_F.US,D,20250127,000000,25.46,25.52,25.31,25.47,27497,0
+AHL_F.US,D,20250128,000000,25.45,25.504,25.37,25.42,2219,0
+AHL_F.US,D,20250129,000000,25.35,25.43,25.33,25.33,5729,0
+AHL_F.US,D,20250130,000000,25.34,25.5149,25.34,25.49,20822,0
+AHL_F.US,D,20250131,000000,25.46,25.485,25.3,25.35,5293,0
+AHL_F.US,D,20250203,000000,25.33,25.44,25.32,25.39,3408,0
+AHL_F.US,D,20250204,000000,25.38,25.45,25.38,25.39,4925,0
+AHL_F.US,D,20250205,000000,25.46,25.46,25.38,25.41,6115,0
+AHL_F.US,D,20250206,000000,25.434,25.5,25.39,25.47,17172,0
+AHL_F.US,D,20250207,000000,25.4332,25.54,25.41,25.45,69839,0
+AHL_F.US,D,20250210,000000,25.4636,25.59,25.43,25.51,30856,0
+AHL_F.US,D,20250211,000000,25.6408,25.65,25.51,25.55,12760,0
+AHL_F.US,D,20250212,000000,25.49,25.67,25.45,25.47,13693,0
+AHL_F.US,D,20250213,000000,25.65,25.95,25.4,25.47,40517,0
+AHL_F.US,D,20250214,000000,25.5,25.64,25.4,25.46,23981,0
+AHL_F.US,D,20250218,000000,25.426,25.5,25.41,25.44,19801,0
+AHL_F.US,D,20250219,000000,25.42,25.5026,25.42,25.5026,3653,0
+AHL_F.US,D,20250220,000000,25.43,25.525,25.43,25.43,9156,0
+AHL_F.US,D,20250221,000000,25.46,25.5343,25.43,25.46,8591,0
+AHL_F.US,D,20250224,000000,25.45,25.55,25.44,25.46,7896,0
+AHL_F.US,D,20250225,000000,25.47,25.79,25.47,25.5,15247,0
+AHL_F.US,D,20250226,000000,25.5,25.58,25.49,25.53,7156,0
+AHL_F.US,D,20250227,000000,25.59,25.6,25.5,25.5,5409,0
+AHL_F.US,D,20250228,000000,25.46,25.65,25.46,25.58,5287,0
+AHL_F.US,D,20250303,000000,25.62,25.62,25.45,25.45,445,0
+AHL_F.US,D,20250304,000000,25.46,25.65,25.4001,25.55,15226,0
+AHL_F.US,D,20250305,000000,25.5119,25.63,25.5119,25.58,12092,0
+AHL_F.US,D,20250306,000000,25.58,25.95,25.58,25.95,37408,0
+AHL_F.US,D,20250307,000000,25.96,26.21,25.76,26.06,18661,0
+AHL_F.US,D,20250310,000000,25.66,26,25.51,25.69,38134,0
+AHL_F.US,D,20250311,000000,25.74,25.81,25.5465,25.78,8240,0
+AHL_F.US,D,20250312,000000,25.53,25.77,25.5,25.64,8713,0
+AHL_F.US,D,20250313,000000,25.69,25.95,25.59,25.61,22994,0
+AHL_F.US,D,20250314,000000,25.02,25.4,25,25.24,26002,0
+AHL_F.US,D,20250317,000000,25.44,25.44,25.2,25.24,22289,0
+AHL_F.US,D,20250318,000000,25.36,25.36,25.15,25.25,5934,0
+AHL_F.US,D,20250319,000000,25.2,25.29,25.08,25.24,24755,0
+AHL_F.US,D,20250320,000000,25.31,25.34,25.23,25.28,8529,0
+AHL_F.US,D,20250321,000000,25.35,25.38,25.28,25.35,5742,0
+AHL_F.US,D,20250324,000000,25.1589,25.4,25.1589,25.35,2463,0
+AHL_F.US,D,20250325,000000,25.3,25.44,25.12,25.26,49023,0
+AHL_F.US,D,20250326,000000,25.2001,25.36,24.8601,25.05,29935,0
+AHL_F.US,D,20250327,000000,25.05,25.07,24.97,25.03,9632,0
+AHL_F.US,D,20250328,000000,25.05,25.11,24.96,25.04,58258,0
+AHL_F.US,D,20250331,000000,25.06,25.29,25,25.05,190855,0
+AHL_F.US,D,20250401,000000,25.05,25.1834,24.965,24.98,6728,0
+AHL_F.US,D,20250402,000000,25.01,25.0642,24.92,24.9587,3787,0
+AHL_F.US,D,20250403,000000,24.6,24.8,24.41,24.47,10086,0
+AHL_F.US,D,20250404,000000,24.2519,24.49,23.52,23.99,21262,0
+AHL_F.US,D,20250407,000000,23.6851,24,22.95,22.95,24416,0
+AHL_F.US,D,20250408,000000,23.2,23.2,22.18,22.5,20657,0
+AHL_F.US,D,20250409,000000,22.5,23,21.62,22.98,54254,0
+AHL_F.US,D,20250410,000000,22.8,23.06,21.73,22.08,27710,0
+AHL_F.US,D,20250411,000000,21.6105,22.115,21.45,22.05,22141,0
+AHL_F.US,D,20250414,000000,22.06,22.54,22.06,22.4,11726,0
+AHL_F.US,D,20250415,000000,22.3,22.4,21.75,21.93,43245,0
+AHL_F.US,D,20250416,000000,21.83,22.11,21.28,21.53,47438,0
+AHL_F.US,D,20250417,000000,21.51,21.7575,21.5,21.61,11699,0
+AHL_F.US,D,20250421,000000,21.5,21.6899,21.34,21.53,20827,0
+AHL_F.US,D,20250422,000000,21.73,21.86,21.57,21.81,21112,0
+AHL_F.US,D,20250423,000000,22.03,22.2,21.83,22.2,81772,0
+AHL_F.US,D,20250424,000000,22.29,22.73,22.24,22.69,35558,0
+AHL_F.US,D,20250425,000000,22.69,22.94,22.63,22.94,14399,0
+AHL_F.US,D,20250428,000000,22.82,23.34,22.82,23.34,24136,0
+AHL_F.US,D,20250429,000000,23.31,23.6432,23.27,23.59,16832,0
+AHL_F.US,D,20250430,000000,23.46,23.7878,23.31,23.58,17022,0
+AHL_F.US,D,20250501,000000,23.78,23.99,23.5,23.98,11450,0
+AHL_F.US,D,20250502,000000,23.99,24.38,23.99,24.19,10415,0
+AHL_F.US,D,20250505,000000,24.25,24.36,24.14,24.14,10721,0
+AHL_F.US,D,20250506,000000,24.0324,24.19,24.03,24.1,4698,0
+AHL_F.US,D,20250507,000000,24.11,24.14,24,24.09,6592,0
+AHL_F.US,D,20250508,000000,24.18,24.24,24.07,24.07,21027,0
+AHL_F.US,D,20250509,000000,24.23,24.23,24.07,24.15,4527,0
+AHL_F.US,D,20250512,000000,24.24,24.6551,24.24,24.45,7991,0
+AHL_F.US,D,20250513,000000,24.44,24.45,24.24,24.42,3290,0
+AHL_F.US,D,20250514,000000,24.5815,24.59,24.4053,24.4053,8011,0
+AHL_F.US,D,20250515,000000,24.43,24.74,24.43,24.68,19535,0
+AHL_F.US,D,20250516,000000,24.78,24.9,24.78,24.79,10945,0
+AHL_F.US,D,20250519,000000,24.76,25.21,24.6199,25.21,9258,0
+AHL_F.US,D,20250520,000000,24.83,25,24.71,24.9,19368,0
+AHL_F.US,D,20250521,000000,25.0245,25.0351,24.39,24.56,7972,0
+AHL_F.US,D,20250522,000000,24.34,24.47,24.34,24.46,3497,0
+AHL_F.US,D,20250523,000000,24.36,24.49,24.25,24.36,3263,0
+AHL_F.US,D,20250527,000000,24.97,24.99,24.5,24.7,11014,0
+AHL_F.US,D,20250528,000000,24.65,24.7,24.55,24.62,5784,0
+AHL_F.US,D,20250529,000000,24.59,24.69,24.1,24.1,21529,0
+AHL_F.US,D,20250530,000000,24.295,24.87,24.25,24.74,60213,0
+AHL_F.US,D,20250602,000000,24.69,24.99,24.59,24.6072,17245,0
+AHL_F.US,D,20250603,000000,24.62,24.6999,24.4501,24.63,5534,0
+AHL_F.US,D,20250604,000000,24.7,24.78,24.6,24.73,8366,0
+AHL_F.US,D,20250605,000000,24.87,24.9,24.6,24.62,15511,0
+AHL_F.US,D,20250606,000000,24.695,24.695,24.62,24.62,911,0
+AHL_F.US,D,20250609,000000,24.6,24.6,24.3,24.32,37402,0
+AHL_F.US,D,20250610,000000,24.39,24.4,24.32,24.35,7939,0
+AHL_F.US,D,20250611,000000,24.32,24.4,24.25,24.25,11334,0
+AHL_F.US,D,20250612,000000,24.32,24.4,24.26,24.38,9574,0
+AHL_F.US,D,20250613,000000,23.7745,23.8999,23.7745,23.87,2610,0
+AHL_F.US,D,20250616,000000,23.65,23.9772,23.65,23.93,16157,0
+AHL_F.US,D,20250617,000000,23.94,24,23.8365,23.94,5453,0
+AHL_F.US,D,20250618,000000,24.07,24.07,23.75,24,15748,0
+AHL_F.US,D,20250620,000000,24.005,24.25,23.91,24.2,18114,0
+AHL_F.US,D,20250623,000000,24.23,24.28,23.8,23.98,17682,0
+AHL_F.US,D,20250624,000000,24.15,24.1836,24.06,24.07,4659,0
+AHL_F.US,D,20250625,000000,24.16,24.16,24.111,24.111,1375,0
+AHL_F.US,D,20250626,000000,24.11,24.226,24.05,24.2,14894,0
+AHL_F.US,D,20250627,000000,24.22,24.22,24.07,24.07,6322,0
+AHL_F.US,D,20250630,000000,24.18,24.18,23.7,23.7,74508,0
+AHL_F.US,D,20250701,000000,23.99,23.99,23.7,23.93,17131,0
+AHL_F.US,D,20250702,000000,23.7607,24.13,23.7607,24,9402,0
+AHL_F.US,D,20250703,000000,24.11,24.24,24.1,24.2,3263,0
+AHL_F.US,D,20250707,000000,24.23,24.24,24.14,24.2,13036,0
+AHL_F.US,D,20250708,000000,24.15,24.2099,24.11,24.125,7508,0
+AHL_F.US,D,20250709,000000,24.29,24.39,24.25,24.38,11562,0
+AHL_F.US,D,20250710,000000,24.31,24.39,24.11,24.39,17081,0
+AHL_F.US,D,20250711,000000,24.3,24.42,24.26,24.27,12434,0
+AHL_F.US,D,20250714,000000,24.2734,24.37,24.2734,24.33,14541,0
+AHL_F.US,D,20250715,000000,24.41,24.417,24.26,24.3051,4297,0
+AHL_F.US,D,20250716,000000,24.35,24.42,24.15,24.2,29413,0
+AHL_F.US,D,20250717,000000,24.55,24.58,24.21,24.27,6887,0
+AHL_F.US,D,20250718,000000,24.4715,24.5,24.2712,24.36,5262,0
+AHL_F.US,D,20250721,000000,25.49,25.49,24.37,24.48,4562,0
+AHL_F.US,D,20250722,000000,24.44,24.49,24.2,24.4099,31835,0
+AHL_F.US,D,20250723,000000,24.4326,24.4671,24.36,24.44,8515,0
+AHL_F.US,D,20250724,000000,24.47,24.5032,24.32,24.5032,14308,0
+AHL_F.US,D,20250725,000000,24.57,24.59,24.38,24.49,6122,0
+AHL_F.US,D,20250728,000000,24.59,24.69,24.41,24.69,4787,0
+AHL_F.US,D,20250729,000000,24.68,24.75,24.635,24.7,8178,0
+AHL_F.US,D,20250730,000000,24.615,24.7785,24.5594,24.7638,2995,0
+AHL_F.US,D,20250731,000000,24.75,24.82,24.7,24.7,28333,0
+AHL_F.US,D,20250801,000000,24.81,24.85,24.75,24.8079,6453,0
+AHL_F.US,D,20250804,000000,24.8,24.81,24.7,24.7,8258,0
+AHL_F.US,D,20250805,000000,24.5746,24.5746,24.5746,24.5746,878,0
+AHL_F.US,D,20250806,000000,24.75,24.8,24.65,24.65,5598,0
+AHL_F.US,D,20250808,000000,24.7499,24.7499,24.65,24.65,702,0
+AHL_F.US,D,20250811,000000,24.72,24.75,24.7018,24.75,7881,0
+AHL_F.US,D,20250812,000000,24.77,24.8,24.65,24.65,19317,0
+AHL_F.US,D,20250813,000000,24.6276,24.81,24.57,24.75,11335,0
+AHL_F.US,D,20250814,000000,24.665,24.75,24.5301,24.55,12159,0
+AHL_F.US,D,20250815,000000,24.49,24.71,24.2,24.71,5441,0
+AHL_F.US,D,20250818,000000,24.65,24.74,24.6,24.6,10469,0
+AHL_F.US,D,20250819,000000,24.69,24.75,24.54,24.68,19544,0
+AHL_F.US,D,20250820,000000,24.75,24.95,24.633,24.95,51846,0
+AHL_F.US,D,20250821,000000,24.9,25.05,24.9,25.01,8625,0
+AHL_F.US,D,20250822,000000,25.01,25.16,25.01,25.1,44564,0
+AHL_F.US,D,20250825,000000,25.145,25.15,25.1,25.15,43013,0
+AHL_F.US,D,20250826,000000,25.17,25.18,25.16,25.18,2409,0
+AHL_F.US,D,20250827,000000,25.2,25.45,25.2,25.37,575232,0
+AHL_F.US,D,20250828,000000,25.3104,25.49,25.31,25.45,481332,0
+AHL_F.US,D,20250829,000000,25.35,25.45,25.3,25.4,49031,0
+AHL_F.US,D,20250902,000000,25.4,25.45,25.3898,25.41,36724,0
+AHL_F.US,D,20250903,000000,25.43,25.49,25.4,25.42,380657,0
+AHL_F.US,D,20250904,000000,25.44,25.49,25.3,25.36,36887,0
+AHL_F.US,D,20250905,000000,25.425,25.47,25.35,25.47,73495,0
+AHL_F.US,D,20250908,000000,25.3639,25.4399,25.35,25.35,73022,0
+AHL_F.US,D,20250909,000000,25.44,25.5,25.38,25.41,19959,0
+AHL_F.US,D,20250910,000000,25.49,25.5,25.41,25.41,7882,0
+AHL_F.US,D,20250911,000000,25.5,25.53,25.37,25.38,29970,0
+AHL_F.US,D,20250912,000000,25.48,25.51,25.46,25.51,35147,0
+AHL_F.US,D,20250915,000000,25.17,25.17,25.05,25.17,5030,0
+AHL_F.US,D,20250916,000000,25.2,25.2,25.06,25.07,21207,0
+AHL_F.US,D,20250917,000000,25.155,25.24,25.15,25.15,6232,0
+AHL_F.US,D,20250918,000000,25.23,25.23,25.12,25.12,6381,0
+AHL_F.US,D,20250919,000000,25.165,25.23,25.12,25.17,9363,0
+AHL_F.US,D,20250922,000000,25.21,25.21,25.12,25.21,14813,0
+AHL_F.US,D,20250923,000000,25.165,25.165,25.165,25.165,681,0
+AHL_F.US,D,20250924,000000,25.15,25.4,25.14,25.3,23514,0
+AHL_F.US,D,20250925,000000,25.16,25.39,25.16,25.23,13339,0
+AHL_F.US,D,20250926,000000,25.2656,25.38,25.22,25.22,12385,0
+AHL_F.US,D,20250929,000000,25.23,25.23,25.1,25.16,16473,0
+AHL_F.US,D,20250930,000000,25.21,25.21,25.14,25.21,15818,0
+AHL_F.US,D,20251001,000000,25.18,25.27,25.14,25.17,9857,0
+AHL_F.US,D,20251002,000000,25.15,25.245,25.12,25.18,5541,0
+AHL_F.US,D,20251003,000000,25.18,25.22,25.15,25.17,4752,0
+AHL_F.US,D,20251006,000000,25.2,25.25,25.12,25.18,17007,0
+AHL_F.US,D,20251007,000000,25.18,25.2,25.18,25.2,18417,0
+AHL_F.US,D,20251008,000000,25.21,25.21,25.2,25.2,3523,0
+AHL_F.US,D,20251009,000000,25.15,25.24,25.14,25.2,15555,0
+AHL_F.US,D,20251010,000000,25.29,25.35,25.15,25.15,10761,0
+AHL_F.US,D,20251013,000000,25.25,25.3,25.2,25.2,1168,0
+AHL_F.US,D,20251014,000000,25.27,25.35,25.25,25.32,36966,0
+AHL_F.US,D,20251015,000000,25.2825,25.38,25.14,25.27,20887,0
+AHL_F.US,D,20251016,000000,25.28,25.3,25.12,25.18,30266,0
+AHL_F.US,D,20251017,000000,25.12,25.2,25.1,25.1,5467,0
+AHL_F.US,D,20251020,000000,25.15,25.2,25.145,25.1993,301293,0
+AHL_F.US,D,20251021,000000,25.1944,25.2,25.1671,25.2,4207,0
+AHL_F.US,D,20251022,000000,25.16,25.2,25.16,25.2,207190,0
+AHL_F.US,D,20251023,000000,25.21,25.25,25.21,25.25,2344,0
+AHL_F.US,D,20251024,000000,25.36,25.4,25.2164,25.28,25234,0
+AHL_F.US,D,20251027,000000,25.22,25.3,25.2,25.2,2974,0
+AHL_F.US,D,20251028,000000,25.21,25.2884,25.2,25.2,6380,0
+AHL_F.US,D,20251029,000000,25.19,25.3,25.17,25.25,18455,0
+AHL_F.US,D,20251030,000000,25.17,25.29,25.16,25.18,19524,0
+AHL_F.US,D,20251031,000000,25.18,25.27,25.16,25.17,49527,0
+AHL_F.US,D,20251103,000000,25.17,25.24,25.16,25.24,7578,0
+AHL_F.US,D,20251104,000000,25.17,25.24,25.17,25.1962,2766,0
+AHL_F.US,D,20251105,000000,25.235,25.27,25.2,25.23,8910,0
+AHL_F.US,D,20251106,000000,25.2,25.36,25.19,25.32,31580,0
+AHL_F.US,D,20251107,000000,25.2,25.37,25.2,25.28,14345,0
+AHL_F.US,D,20251110,000000,25.32,25.34,25.21,25.21,7798,0
+AHL_F.US,D,20251111,000000,25.2001,25.25,25.2,25.24,4623,0
+AHL_F.US,D,20251112,000000,25.2568,25.26,25.23,25.26,203035,0
+AHL_F.US,D,20251113,000000,25.225,25.25,25.2,25.25,79357,0
+AHL_F.US,D,20251114,000000,25.21,25.28,25.2,25.24,2921,0
+AHL_F.US,D,20251117,000000,25.23,25.24,25.16,25.17,7962,0
+AHL_F.US,D,20251118,000000,25.23,25.23,25.16,25.2,4742,0
+AHL_F.US,D,20251119,000000,25.16,25.2,25.1,25.1492,27620,0
+AHL_F.US,D,20251120,000000,25.09,25.18,24.93,24.99,24456,0
+AHL_F.US,D,20251121,000000,24.86,24.99,24.59,24.85,24417,0
+AHL_F.US,D,20251124,000000,24.7301,24.93,24.7301,24.82,86928,0
+AHL_F.US,D,20251125,000000,24.94,24.9829,24.9,24.91,40236,0
+AHL_F.US,D,20251126,000000,24.91,25.18,24.8001,25.18,23083,0
+AHL_F.US,D,20251128,000000,25.18,25.18,25.07,25.07,1965,0
+AHL_F.US,D,20251201,000000,25.01,25.1599,25,25,12358,0
+AHL_F.US,D,20251202,000000,25,25.16,24.81,24.84,35865,0
+AHL_F.US,D,20251203,000000,25.04,25.0799,24.87,25.04,8233,0
+AHL_F.US,D,20251204,000000,25.08,25.17,25.03,25.03,21717,0
+AHL_F.US,D,20251205,000000,25.1,25.18,25.01,25.17,6106,0
+AHL_F.US,D,20251208,000000,25.08,25.18,25.06,25.08,2178,0
+AHL_F.US,D,20251209,000000,25.125,25.15,25.07,25.12,3052,0
+AHL_F.US,D,20251210,000000,25.11,25.2,25.065,25.13,11389,0
+AHL_F.US,D,20251211,000000,25.15,25.19,24.9,24.96,140374,0
+AHL_F.US,D,20251212,000000,24.99,25.05,24.89,25,4945,0
+AHL_F.US,D,20251215,000000,24.86,25.1,24.6,24.73,23652,0
+AHL_F.US,D,20251216,000000,24.8448,24.94,24.77,24.86,4817,0
+AHL_F.US,D,20251217,000000,24.87,25.05,24.87,24.88,12182,0
+AHL_F.US,D,20251218,000000,24.96,25.19,24.92,25.01,5656,0
+AHL_F.US,D,20251219,000000,25.02,25.12,24.92,25.08,9344,0
+AHL_F.US,D,20251222,000000,25.01,25.05,25,25.025,10359,0
+AHL_F.US,D,20251223,000000,25.0499,25.05,24.87,24.87,13223,0
+AHL_F.US,D,20251224,000000,24.9341,25.03,24.9341,24.9341,2386,0
+AHL_F.US,D,20251226,000000,25.01,25.08,25.01,25.01,1852,0
+AHL_F.US,D,20251229,000000,25.05,25.05,24.85,25,3080,0
+AHL_F.US,D,20251230,000000,24.9501,25.06,24.95,24.96,3876,0
+AHL_F.US,D,20251231,000000,24.96,25.05,24.77,24.77,18120,0
+AHL_F.US,D,20260102,000000,24.905,24.905,24.74,24.84,8157,0
+AHL_F.US,D,20260105,000000,25,25,24.86,24.88,7024,0
+AHL_F.US,D,20260106,000000,24.8001,24.98,24.61,24.7,9781,0
+AHL_F.US,D,20260107,000000,24.7001,24.9,24.59,24.64,21569,0
+AHL_F.US,D,20260108,000000,24.63,24.7316,24.58,24.695,6276,0
+AHL_F.US,D,20260109,000000,24.8179,24.8179,24.674,24.73,13801,0
+AHL_F.US,D,20260112,000000,24.7,24.81,24.68,24.7,4064,0
+AHL_F.US,D,20260113,000000,24.81,24.8255,24.76,24.76,6261,0
+AHL_F.US,D,20260114,000000,24.84,24.85,24.76,24.7701,13989,0
+AHL_F.US,D,20260115,000000,24.84,24.85,24.7,24.75,11320,0
+AHL_F.US,D,20260116,000000,24.8499,24.85,24.82,24.84,8792,0
+AHL_F.US,D,20260120,000000,24.7846,24.7846,24.57,24.73,3325,0
+AHL_F.US,D,20260121,000000,24.84,24.85,24.82,24.85,9583,0
+AHL_F.US,D,20260122,000000,24.85,24.85,24.71,24.73,60904,0
+AHL_F.US,D,20260123,000000,24.735,24.7979,24.6501,24.75,11019,0
+AHL_F.US,D,20260126,000000,24.6901,24.83,24.65,24.77,12504,0
+AHL_F.US,D,20260127,000000,24.7718,24.8289,24.67,24.74,4307,0
+AHL_F.US,D,20260128,000000,24.74,24.74,24.6,24.7,5765,0
+AHL_F.US,D,20260129,000000,24.71,24.72,24.08,24.55,34420,0
+AHL_F.US,D,20260130,000000,24.67,24.67,24.5501,24.67,15154,0
+AHL_F.US,D,20260202,000000,24.71,24.71,24.66,24.71,4845,0
+AHL_F.US,D,20260203,000000,24.68,24.6996,24.65,24.65,14929,0
+AHL_F.US,D,20260204,000000,24.4502,24.69,24.22,24.35,14984,0
+AHL_F.US,D,20260205,000000,24.28,24.43,24.26,24.37,4794,0
+AHL_F.US,D,20260206,000000,24.37,24.48,24.365,24.4764,2176,0
+AHL_F.US,D,20260209,000000,24.42,24.59,24.42,24.59,3290,0
+AHL_F.US,D,20260210,000000,24.65,24.65,24.6332,24.6332,688,0
+AHL_F.US,D,20260211,000000,24.63,24.7,24.5601,24.605,3692,0
+AHL_F.US,D,20260212,000000,24.65,24.69,24.53,24.6,7741,0
+AHL_F.US,D,20260213,000000,24.6599,24.7,24.6201,24.7,10110,0
+AHL_F.US,D,20260217,000000,24.7,24.92,24.6996,24.9,12334,0
+AHL_F.US,D,20260218,000000,24.71,24.97,24.71,24.9,11810,0

daily/us/nyse stocks/1/aibu.us.txt

@@ -0,0 +1,440 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIBU.US,D,20240517,000000,26.14,26.14,25.5899,26.02,54970,0
+AIBU.US,D,20240520,000000,26.03,26.26,26,26.1483,31624,0
+AIBU.US,D,20240521,000000,26.09,26.09,25.7996,26.0239,11674,0
+AIBU.US,D,20240522,000000,26.24,26.3373,25.83,26.0282,8132,0
+AIBU.US,D,20240523,000000,26.65,26.65,25.5206,25.615,31372,0
+AIBU.US,D,20240524,000000,25.91,26.2,25.89,26.1714,4391,0
+AIBU.US,D,20240528,000000,26.59,26.65,26.33,26.5135,16670,0
+AIBU.US,D,20240529,000000,26.27,26.459,26.06,26.0776,7334,0
+AIBU.US,D,20240530,000000,25.45,25.45,24.87,24.9174,9189,0
+AIBU.US,D,20240531,000000,25.07,25.07,24.1,24.929,25548,0
+AIBU.US,D,20240603,000000,25.1972,25.1972,24.75,25.0151,1151,0
+AIBU.US,D,20240604,000000,24.98,25.325,24.93,25.1852,6876,0
+AIBU.US,D,20240605,000000,25.76,26.3445,25.74,26.3445,6006,0
+AIBU.US,D,20240606,000000,26.45,26.52,26.26,26.3325,8795,0
+AIBU.US,D,20240607,000000,26.045,26.41,26.045,26.209,1766,0
+AIBU.US,D,20240610,000000,26.11,26.3291,26.025,26.2956,4396,0
+AIBU.US,D,20240611,000000,26.41,26.8,26.41,26.8,9895,0
+AIBU.US,D,20240612,000000,27.49,27.7,27.3201,27.64,15806,0
+AIBU.US,D,20240613,000000,27.61,27.66,27.26,27.41,13888,0
+AIBU.US,D,20240614,000000,27.25,27.433,27.2493,27.43,12396,0
+AIBU.US,D,20240617,000000,27.47,28.2,27.2805,27.9,13031,0
+AIBU.US,D,20240618,000000,28.17,28.2191,27.86,28.2129,21990,0
+AIBU.US,D,20240620,000000,28.6829,28.78,27.91,28.07,19907,0
+AIBU.US,D,20240621,000000,28.71,28.71,27.765,27.9609,20718,0
+AIBU.US,D,20240624,000000,27.89,27.99,27.36,27.467,6374,0
+AIBU.US,D,20240625,000000,27.68,28.1299,27.52,28.0592,10709,0
+AIBU.US,D,20240626,000000,28.01,28.27,28.01,28.27,6140,0
+AIBU.US,D,20240627,000000,28.48,28.85,28.48,28.665,6035,0
+AIBU.US,D,20240628,000000,28.97,29.4025,28.5,28.5399,20371,0
+AIBU.US,D,20240701,000000,28.84,28.934,27.95,28.934,8204,0
+AIBU.US,D,20240702,000000,28.79,29.3695,28.7,29.3695,10329,0
+AIBU.US,D,20240703,000000,29.685,29.99,29.37,29.88,13859,0
+AIBU.US,D,20240705,000000,30.05,30.74,30.05,30.6989,28841,0
+AIBU.US,D,20240708,000000,31.12,31.12,30.78,30.97,26246,0
+AIBU.US,D,20240709,000000,31.27,31.42,30.7197,30.815,34596,0
+AIBU.US,D,20240710,000000,31.26,31.7872,31.07,31.7872,20152,0
+AIBU.US,D,20240711,000000,32.02,32.02,30.34,30.62,34929,0
+AIBU.US,D,20240712,000000,30.56,31.5392,30.54,30.9972,21348,0
+AIBU.US,D,20240715,000000,31.38,31.73,30.83,31.0153,14496,0
+AIBU.US,D,20240716,000000,31.36,31.36,30.821,31.1226,11636,0
+AIBU.US,D,20240717,000000,30.16,30.31,29.22,29.24,35111,0
+AIBU.US,D,20240718,000000,29.8,29.8,28.6436,28.8967,5980,0
+AIBU.US,D,20240719,000000,28.89,29.03,28.3,28.35,7998,0
+AIBU.US,D,20240722,000000,28.78,29.58,28.78,29.44,14577,0
+AIBU.US,D,20240723,000000,29.4,29.8439,29.4,29.4611,4119,0
+AIBU.US,D,20240724,000000,28.59,28.6152,26.9899,26.9995,18301,0
+AIBU.US,D,20240725,000000,26.97,27.6501,25.8952,26.5234,12864,0
+AIBU.US,D,20240726,000000,26.88,27.26,26.665,26.875,11364,0
+AIBU.US,D,20240729,000000,27.27,27.34,26.99,26.9938,4232,0
+AIBU.US,D,20240730,000000,27.11,27.11,25.89,26.19,13043,0
+AIBU.US,D,20240731,000000,27.29,27.86,27.19,27.52,14662,0
+AIBU.US,D,20240801,000000,28.5122,28.52,25.84,26.35,14319,0
+AIBU.US,D,20240802,000000,24.24,24.46,23.3299,24.3,12093,0
+AIBU.US,D,20240805,000000,21.87,23.24,21,22.5559,14856,0
+AIBU.US,D,20240806,000000,23.2284,24.008,23.03,23.27,5905,0
+AIBU.US,D,20240807,000000,24.41,24.42,22.69,22.69,5885,0
+AIBU.US,D,20240808,000000,23.32,24.47,23.32,24.47,12982,0
+AIBU.US,D,20240809,000000,24.64,24.92,24.44,24.92,3332,0
+AIBU.US,D,20240812,000000,25.13,25.195,24.8089,24.8131,10957,0
+AIBU.US,D,20240813,000000,25.38,26.16,25.38,26.16,23477,0
+AIBU.US,D,20240814,000000,26.32,26.32,25.8,26.2428,12352,0
+AIBU.US,D,20240815,000000,26.85,27.37,26.85,27.33,6737,0
+AIBU.US,D,20240816,000000,27.14,27.59,27.14,27.4412,9048,0
+AIBU.US,D,20240819,000000,27.55,28.0932,27.4,28.0932,8815,0
+AIBU.US,D,20240820,000000,28.08,28.39,27.8601,28.0284,17308,0
+AIBU.US,D,20240821,000000,28.21,28.47,28.1,28.3515,3727,0
+AIBU.US,D,20240822,000000,28.45,28.45,27.06,27.15,5487,0
+AIBU.US,D,20240823,000000,27.65,27.99,27.17,27.6908,10351,0
+AIBU.US,D,20240826,000000,27.73,27.73,26.845,27.0755,6647,0
+AIBU.US,D,20240827,000000,26.98,27.24,26.98,27.1103,2058,0
+AIBU.US,D,20240828,000000,27.64,27.64,26.2124,26.38,4667,0
+AIBU.US,D,20240829,000000,26.69,27.35,26.4095,26.47,8145,0
+AIBU.US,D,20240830,000000,27.03,27.2448,26.56,27.2448,3008,0
+AIBU.US,D,20240903,000000,26.8,26.8,25.1169,25.1169,7012,0
+AIBU.US,D,20240904,000000,25.09,25.59,25.09,25.1885,1260,0
+AIBU.US,D,20240905,000000,25.591,25.591,25.1802,25.22,4068,0
+AIBU.US,D,20240906,000000,25.07,25.07,23.86,23.93,4330,0
+AIBU.US,D,20240909,000000,24.52,24.707,24.5099,24.707,1606,0
+AIBU.US,D,20240910,000000,25.25,25.5135,24.988,25.5135,2735,0
+AIBU.US,D,20240911,000000,25.66,26.9142,24.89,26.9142,5860,0
+AIBU.US,D,20240912,000000,27.04,27.7,27.03,27.64,4265,0
+AIBU.US,D,20240913,000000,28.029,28.15,27.8718,27.9916,4667,0
+AIBU.US,D,20240916,000000,28.0091,28.27,28.0091,28.27,2631,0
+AIBU.US,D,20240917,000000,28.55,28.69,27.994,28.0919,3293,0
+AIBU.US,D,20240918,000000,28.15,28.3001,27.9088,27.9088,6017,0
+AIBU.US,D,20240919,000000,29.19,29.64,29.1,29.38,12225,0
+AIBU.US,D,20240920,000000,29.28,29.64,29,29.64,11427,0
+AIBU.US,D,20240923,000000,29.84,29.84,29.5512,29.723,7947,0
+AIBU.US,D,20240924,000000,29.29,29.9226,29.16,29.8855,3554,0
+AIBU.US,D,20240925,000000,29.9309,30.2701,29.9309,30.0397,4259,0
+AIBU.US,D,20240926,000000,31.07,31.07,30.32,30.54,8059,0
+AIBU.US,D,20240927,000000,30.57,30.57,30.0399,30.1299,6221,0
+AIBU.US,D,20240930,000000,29.56,30.3446,29.56,30.3446,5232,0
+AIBU.US,D,20241001,000000,30.35,30.35,29.3,29.3544,1953,0
+AIBU.US,D,20241002,000000,29.55,29.82,29.55,29.6832,1639,0
+AIBU.US,D,20241003,000000,29.54,30.0216,29.54,30.0216,1900,0
+AIBU.US,D,20241004,000000,30.7894,31.0232,30.41,31.0232,3251,0
+AIBU.US,D,20241007,000000,30.85,30.97,30.35,30.3782,7356,0
+AIBU.US,D,20241008,000000,30.79,31.6799,30.79,31.6799,3689,0
+AIBU.US,D,20241009,000000,31.59,32.39,31.42,32.3138,7288,0
+AIBU.US,D,20241010,000000,32.2,32.4,31.95,32.1797,3688,0
+AIBU.US,D,20241011,000000,31.99,32.45,31.99,32.4037,15761,0
+AIBU.US,D,20241014,000000,32.91,33.07,32.71,32.71,15325,0
+AIBU.US,D,20241015,000000,32.91,32.91,31.38,31.69,11270,0
+AIBU.US,D,20241016,000000,31.14,31.6149,31.14,31.6149,5698,0
+AIBU.US,D,20241017,000000,32.19,32.3093,31.7941,31.7941,5936,0
+AIBU.US,D,20241018,000000,31.93,32.14,31.88,31.9236,14550,0
+AIBU.US,D,20241021,000000,31.72,32.09,31.59,32.09,7175,0
+AIBU.US,D,20241022,000000,32,32.1351,31.8786,32.1351,6366,0
+AIBU.US,D,20241023,000000,31.86,31.86,30.73,31.0471,5089,0
+AIBU.US,D,20241024,000000,31.3,31.326,30.87,31.18,4835,0
+AIBU.US,D,20241025,000000,32.15,32.15,31.5564,31.5564,3443,0
+AIBU.US,D,20241028,000000,32.34,32.34,31.66,31.66,5230,0
+AIBU.US,D,20241029,000000,32.22,32.81,32.1,32.6268,7529,0
+AIBU.US,D,20241030,000000,32.53,32.565,31.85,31.85,7366,0
+AIBU.US,D,20241031,000000,30.32,30.32,29.95,30.0322,4447,0
+AIBU.US,D,20241101,000000,30.2824,31.0908,30.24,30.7284,4441,0
+AIBU.US,D,20241104,000000,30.6,30.82,30.37,30.37,5018,0
+AIBU.US,D,20241105,000000,31.43,31.91,31.43,31.91,3876,0
+AIBU.US,D,20241106,000000,33.32,34.0885,33.0772,34.0553,11624,0
+AIBU.US,D,20241107,000000,34.45,35.63,34.45,35.5832,26238,0
+AIBU.US,D,20241108,000000,35.37,35.43,35.25,35.4172,14703,0
+AIBU.US,D,20241111,000000,35.4,35.57,35.1732,35.3282,29181,0
+AIBU.US,D,20241112,000000,35.0705,35.36,35.01,35.2,12789,0
+AIBU.US,D,20241113,000000,35.44,35.88,35.18,35.29,7669,0
+AIBU.US,D,20241114,000000,34.88,34.97,34.5,34.64,4799,0
+AIBU.US,D,20241115,000000,33.8216,33.8216,32.95,33.1937,6650,0
+AIBU.US,D,20241118,000000,32.99,33.38,32.93,33.21,8343,0
+AIBU.US,D,20241119,000000,32.78,34.0004,32.78,34.0004,4109,0
+AIBU.US,D,20241120,000000,33.3671,34.25,33.3099,33.9505,3624,0
+AIBU.US,D,20241121,000000,35,35,34.075,34.7636,5670,0
+AIBU.US,D,20241122,000000,35.045,35.045,34.54,34.9548,7349,0
+AIBU.US,D,20241125,000000,35.8475,35.8475,35.0891,35.22,4658,0
+AIBU.US,D,20241126,000000,35.612026,35.6972,35.4967,35.6972,3549,0
+AIBU.US,D,20241127,000000,35.11,35.185,34.2221,34.865,14051,0
+AIBU.US,D,20241129,000000,34.9319,35.53,34.9319,35.5148,3308,0
+AIBU.US,D,20241202,000000,35.79,36.4899,35.79,36.09,10367,0
+AIBU.US,D,20241203,000000,36.16,36.74,35.85,36.72,10713,0
+AIBU.US,D,20241204,000000,37.81,38.26,37.61,38.22,25020,0
+AIBU.US,D,20241205,000000,37.97,38.07,37.4546,37.4546,24098,0
+AIBU.US,D,20241206,000000,37.72,38.6,37.72,38.54,49337,0
+AIBU.US,D,20241209,000000,38.77,38.77,36.98,37.46,39969,0
+AIBU.US,D,20241210,000000,37.31,37.78,36.49,36.71,22458,0
+AIBU.US,D,20241211,000000,37.4,38.23,37.4,38.02,39917,0
+AIBU.US,D,20241212,000000,37.523,37.85,37.38,37.56,13572,0
+AIBU.US,D,20241213,000000,38.43,38.45,37.32,37.93,21306,0
+AIBU.US,D,20241216,000000,38.34,39.2,38.14,39.17,25841,0
+AIBU.US,D,20241217,000000,38.71,38.71,37.87,38.16,27239,0
+AIBU.US,D,20241218,000000,38.25,38.67,35.19,35.25,60339,0
+AIBU.US,D,20241219,000000,36.56,36.66,35.67,35.695,11465,0
+AIBU.US,D,20241220,000000,34.74,37.34,34.74,36.69,24433,0
+AIBU.US,D,20241223,000000,37.1757,37.595,36.67,37.54,10001,0
+AIBU.US,D,20241224,000000,37.955,38.5,37.93,38.5,13003,0
+AIBU.US,D,20241226,000000,38.32,38.645,38.11,38.45,6425,0
+AIBU.US,D,20241227,000000,38.11,38.11,36.26,37.172,12591,0
+AIBU.US,D,20241230,000000,36.1,36.72,35.63,36.21,7568,0
+AIBU.US,D,20241231,000000,36.328,36.328,35.3301,35.4449,9769,0
+AIBU.US,D,20250102,000000,35.51,36.05,34.97,35.63,15038,0
+AIBU.US,D,20250103,000000,36.46,37.0159,36.11,36.8643,18820,0
+AIBU.US,D,20250106,000000,37.59,38.24,37.25,37.59,14545,0
+AIBU.US,D,20250107,000000,37.765,37.765,35.55,35.6703,13116,0
+AIBU.US,D,20250108,000000,35.32,35.688,34.73,35.41,14052,0
+AIBU.US,D,20250110,000000,34.5,34.71,33.48,34.04,32569,0
+AIBU.US,D,20250113,000000,33,33.52,32.79,33.52,9428,0
+AIBU.US,D,20250114,000000,34.4382,34.4382,33.2,33.6,7713,0
+AIBU.US,D,20250115,000000,34.8301,35.3799,34.57,35.26,23555,0
+AIBU.US,D,20250116,000000,35.5014,35.74,34.83,34.83,11517,0
+AIBU.US,D,20250117,000000,35.97,36.46,35.71,36.15,26929,0
+AIBU.US,D,20250121,000000,36.96,37.39,36.24,37.05,42978,0
+AIBU.US,D,20250122,000000,38.19,38.96,38,38.76,42332,0
+AIBU.US,D,20250123,000000,38.1,38.99,38.07,38.99,23468,0
+AIBU.US,D,20250124,000000,39.28,39.47,38.3701,38.645,18576,0
+AIBU.US,D,20250127,000000,34.12,36.39,34.12,35.08,38502,0
+AIBU.US,D,20250128,000000,35.71,37.39,34.96,37,26126,0
+AIBU.US,D,20250129,000000,36.59,37.13,36.0501,36.7023,17879,0
+AIBU.US,D,20250130,000000,36.8356,37.3002,36.48,36.82,7445,0
+AIBU.US,D,20250131,000000,38.14,38.48,36.8701,37.17,25616,0
+AIBU.US,D,20250203,000000,35.33,36.88,35.15,36.4984,8089,0
+AIBU.US,D,20250204,000000,37.9298,38.5972,37.9,38.5972,18233,0
+AIBU.US,D,20250205,000000,37.8724,38.65,37.85,38.6104,14137,0
+AIBU.US,D,20250206,000000,38.6499,39.2693,38.56,39.1098,25704,0
+AIBU.US,D,20250207,000000,39.55,39.9184,38.4146,38.4146,9566,0
+AIBU.US,D,20250210,000000,39.1114,40.05,39.1114,39.9764,19370,0
+AIBU.US,D,20250211,000000,40.03,40.28,39.2428,39.5368,12068,0
+AIBU.US,D,20250212,000000,38.84,39.76,38.781,39.76,9599,0
+AIBU.US,D,20250213,000000,40.115,41.1205,40.03,41.1205,39720,0
+AIBU.US,D,20250214,000000,41.02,41.34,40.75,41.34,18022,0
+AIBU.US,D,20250218,000000,42.28,42.8699,41.88,42.8015,17684,0
+AIBU.US,D,20250219,000000,42.3868,42.96,41.48,41.867,52856,0
+AIBU.US,D,20250220,000000,41,41.29,39.3602,41.0526,18875,0
+AIBU.US,D,20250221,000000,41.16,41.31,38.47,38.4806,33155,0
+AIBU.US,D,20250224,000000,38.33,38.347,36.02,36.46,32702,0
+AIBU.US,D,20250225,000000,35.72,36.04,34.225,34.68,37272,0
+AIBU.US,D,20250226,000000,36.0285,36.89,35.53,35.86,11181,0
+AIBU.US,D,20250227,000000,36.2,36.81,33.16,33.2682,28038,0
+AIBU.US,D,20250228,000000,32.87,33.9499,32.12,33.9197,16951,0
+AIBU.US,D,20250303,000000,34.6999,34.87,31.32,31.6371,28677,0
+AIBU.US,D,20250304,000000,30.79,32.7,29.92,31.6438,36278,0
+AIBU.US,D,20250305,000000,31.8,32.755,31.2156,32.6669,17789,0
+AIBU.US,D,20250306,000000,30.9517,32.0943,29.81,30.2,25463,0
+AIBU.US,D,20250307,000000,30.6055,31.02,28.98,30.979,22025,0
+AIBU.US,D,20250310,000000,29.28,29.54,27.34,28.26,20503,0
+AIBU.US,D,20250311,000000,28.04,28.875,27.6821,28.325,6179,0
+AIBU.US,D,20250312,000000,29.9301,30.0726,28.86,29.6998,9769,0
+AIBU.US,D,20250313,000000,28.9101,28.9101,28.4205,28.4205,2812,0
+AIBU.US,D,20250314,000000,29.51,30.336,29.32,30.336,13606,0
+AIBU.US,D,20250317,000000,30.76,31.23,30.3249,30.792,9641,0
+AIBU.US,D,20250318,000000,29.565,29.76,29.2,29.4195,12350,0
+AIBU.US,D,20250319,000000,29.5,30.54,29.5,30.0569,5115,0
+AIBU.US,D,20250320,000000,29.7715,30.46,29.71,29.7643,1839,0
+AIBU.US,D,20250321,000000,28.89,30.34,28.89,30.2865,10672,0
+AIBU.US,D,20250324,000000,31.3743,32.0096,31.3743,32.0005,21649,0
+AIBU.US,D,20250325,000000,32.21,32.2686,31.8601,32.1431,8060,0
+AIBU.US,D,20250326,000000,31.3467,31.395,29.88,30.0871,14153,0
+AIBU.US,D,20250327,000000,29.31,29.77,29.21,29.3119,8353,0
+AIBU.US,D,20250328,000000,28.77,28.88,27.15,27.33,9495,0
+AIBU.US,D,20250331,000000,25.62,27.188,24.95,27.02,46019,0
+AIBU.US,D,20250401,000000,27,27.715,26.68,27.667,32710,0
+AIBU.US,D,20250402,000000,27.17,28.6347,27.17,28.2135,23373,0
+AIBU.US,D,20250403,000000,25.9,25.9,24.3,24.39,23879,0
+AIBU.US,D,20250404,000000,23.0699,23.0699,21.12,21.3,15010,0
+AIBU.US,D,20250407,000000,19.3,22.93,18.6631,21.6285,21625,0
+AIBU.US,D,20250408,000000,23.9093,24.14,20.74,20.89,33184,0
+AIBU.US,D,20250409,000000,21.2667,26.77,21.08,26.7597,32132,0
+AIBU.US,D,20250410,000000,25.051,25.1696,22.8024,23.9471,20111,0
+AIBU.US,D,20250411,000000,23.8,24.79,23.5433,24.7835,13657,0
+AIBU.US,D,20250414,000000,26.24,26.38,24.84,25.0284,9573,0
+AIBU.US,D,20250415,000000,25.19,25.5,25.09,25.1653,8018,0
+AIBU.US,D,20250416,000000,23.36,24.21,22.615,23.3997,6605,0
+AIBU.US,D,20250417,000000,23.27,23.35,22.74,22.9668,10508,0
+AIBU.US,D,20250421,000000,22.18,22.29,21.03,21.58,14907,0
+AIBU.US,D,20250422,000000,22.05,22.76,22.05,22.73,25316,0
+AIBU.US,D,20250423,000000,24.99,25.575,24.35,24.6303,23311,0
+AIBU.US,D,20250424,000000,24.96,26.67,24.96,26.59,23948,0
+AIBU.US,D,20250425,000000,26.6261,27.44,26.4444,27.385,10628,0
+AIBU.US,D,20250428,000000,27.8,27.8,26.5301,27.66,11973,0
+AIBU.US,D,20250429,000000,27.33,27.91,27.2664,27.62,6663,0
+AIBU.US,D,20250430,000000,25.965,27.61,25.735,27.54,17702,0
+AIBU.US,D,20250501,000000,30.45,30.45,28.7,28.7,16291,0
+AIBU.US,D,20250502,000000,29.6399,30.38,29.4,29.99,19274,0
+AIBU.US,D,20250505,000000,29.72,30.01,29.4065,29.72,17955,0
+AIBU.US,D,20250506,000000,28.32,29.1,28.31,28.77,6812,0
+AIBU.US,D,20250507,000000,28.97,29.19,28.17,29.19,39282,0
+AIBU.US,D,20250508,000000,29.99,30.57,29.82,29.98,19332,0
+AIBU.US,D,20250509,000000,30.27,30.4,29.45,29.74,9106,0
+AIBU.US,D,20250512,000000,32.23,32.709,31.77,32.68,20538,0
+AIBU.US,D,20250513,000000,33.5411,35.03,33.5411,34.66,24904,0
+AIBU.US,D,20250514,000000,35.73,36.04,35.05,35.4542,29571,0
+AIBU.US,D,20250515,000000,35,35.22,34.27,34.74,17339,0
+AIBU.US,D,20250516,000000,35.11,35.29,34.69,35.07,27083,0
+AIBU.US,D,20250519,000000,34.02,34.79,33.99,34.78,10134,0
+AIBU.US,D,20250520,000000,34.22,34.4899,33.8201,34.3105,16659,0
+AIBU.US,D,20250521,000000,34.14,34.325,33.01,33.17,13236,0
+AIBU.US,D,20250522,000000,33.61,34.4499,33.46,33.76,7908,0
+AIBU.US,D,20250523,000000,32.77,33.4,32.6,32.88,12870,0
+AIBU.US,D,20250527,000000,34.0699,34.89,34.06,34.61,22603,0
+AIBU.US,D,20250528,000000,34.99,34.9901,34.28,34.28,15856,0
+AIBU.US,D,20250529,000000,34.8,34.8,33.94,34.1451,22056,0
+AIBU.US,D,20250530,000000,33.56,34.1049,32.71,34.09,16870,0
+AIBU.US,D,20250602,000000,33.6,34.936,33.58,34.83,12344,0
+AIBU.US,D,20250603,000000,35.2458,35.8699,35.2458,35.62,18210,0
+AIBU.US,D,20250604,000000,36,36.1999,35.6,35.99,15819,0
+AIBU.US,D,20250605,000000,36.36,36.86,35.09,35.4641,38941,0
+AIBU.US,D,20250606,000000,36.34,36.74,36.31,36.5813,23176,0
+AIBU.US,D,20250609,000000,36.784,37.34,36.784,37.2269,6489,0
+AIBU.US,D,20250610,000000,37.2,37.52,36.96,37.404,14184,0
+AIBU.US,D,20250611,000000,37.49,37.8699,36.81,37.106,17202,0
+AIBU.US,D,20250612,000000,37.27,38.09,37.27,37.613,16646,0
+AIBU.US,D,20250613,000000,37.07,37.68,36.59,36.66,25271,0
+AIBU.US,D,20250616,000000,38,38.5488,37.45,38.17,28626,0
+AIBU.US,D,20250617,000000,38.08,38.4562,37.53,37.6616,16883,0
+AIBU.US,D,20250618,000000,37.7585,38.28,37.55,37.74,13963,0
+AIBU.US,D,20250620,000000,38.24,38.4493,36.8301,37.009,48527,0
+AIBU.US,D,20250623,000000,36.46,37.68,36.46,37.56,18202,0
+AIBU.US,D,20250624,000000,38.68,39.72,38.65,39.56,46690,0
+AIBU.US,D,20250625,000000,40.49,40.557,39.9201,40.04,16905,0
+AIBU.US,D,20250626,000000,40.65,41.38,40.2238,41.31,15813,0
+AIBU.US,D,20250627,000000,41.5386,41.87,40.661,41.25,22346,0
+AIBU.US,D,20250630,000000,42.42,42.42,41.7408,41.94,30783,0
+AIBU.US,D,20250701,000000,41.4518,41.48,40,40.5492,13821,0
+AIBU.US,D,20250702,000000,40.15,41.2112,40.15,41.2112,3417,0
+AIBU.US,D,20250703,000000,42.16,42.575,41.87,42.31,16070,0
+AIBU.US,D,20250707,000000,41.8,42.22,41.4599,41.8487,11787,0
+AIBU.US,D,20250708,000000,42.37,42.5,42.2,42.29,9134,0
+AIBU.US,D,20250709,000000,42.8107,43.1368,42.51,43.1368,14491,0
+AIBU.US,D,20250710,000000,43.195,43.43,42.3299,42.8289,16278,0
+AIBU.US,D,20250711,000000,42.09,42.8612,41.38,42.38,34919,0
+AIBU.US,D,20250714,000000,42.16,43.12,42.02,43.12,17269,0
+AIBU.US,D,20250715,000000,43.835,44.34,43,43,33963,0
+AIBU.US,D,20250716,000000,43.285,43.8834,42.791,43.8814,9296,0
+AIBU.US,D,20250717,000000,44.0101,44.84,43.98,44.73,22841,0
+AIBU.US,D,20250718,000000,45.02,45.17,44.3953,44.79,10792,0
+AIBU.US,D,20250721,000000,45.135,45.71,44.9601,44.9601,58079,0
+AIBU.US,D,20250722,000000,44.4634,44.535,42.9,44,38729,0
+AIBU.US,D,20250723,000000,44.52,45.18,44.16,45.0569,16332,0
+AIBU.US,D,20250724,000000,45.87,45.87,44.95,45.5119,48271,0
+AIBU.US,D,20250725,000000,45.3401,46.4,45.3401,45.5992,25432,0
+AIBU.US,D,20250728,000000,46.2,46.6977,46.2,46.6977,33260,0
+AIBU.US,D,20250729,000000,46.99,47.5725,46.17,46.56,63524,0
+AIBU.US,D,20250730,000000,46.69,47.01,46.06,46.7882,45651,0
+AIBU.US,D,20250731,000000,47.7,48.94,46.8001,47.12,93839,0
+AIBU.US,D,20250801,000000,44.78,45.0825,43.23,43.36,90281,0
+AIBU.US,D,20250804,000000,44.71,45.7699,44.71,45.39,41896,0
+AIBU.US,D,20250805,000000,46.4299,46.71,45.27,45.44,44521,0
+AIBU.US,D,20250806,000000,45.5,46.61,45.39,46.29,26121,0
+AIBU.US,D,20250807,000000,47.507,47.8082,45.78,46.24,49918,0
+AIBU.US,D,20250808,000000,47.02,47.14,46.24,46.43,77676,0
+AIBU.US,D,20250811,000000,46.43,47.23,46,46.19,31570,0
+AIBU.US,D,20250812,000000,46.54,47.6899,45.95,47.4754,37999,0
+AIBU.US,D,20250813,000000,48.09,48.36,47.43,48.04,29235,0
+AIBU.US,D,20250814,000000,47.14,47.95,47.1,47.9108,14386,0
+AIBU.US,D,20250815,000000,48.0599,48.2699,47.56,48.0143,26494,0
+AIBU.US,D,20250818,000000,47.63,47.96,47.3,47.96,13095,0
+AIBU.US,D,20250819,000000,47.5189,47.75,45.47,45.73,22602,0
+AIBU.US,D,20250820,000000,45,45.1,42.81,44.55,31984,0
+AIBU.US,D,20250821,000000,43.94,44.34,43.94,44.2684,2984,0
+AIBU.US,D,20250822,000000,44.7245,46.5,44.51,46.17,34930,0
+AIBU.US,D,20250825,000000,45.96,46.41,45.4305,45.7421,14504,0
+AIBU.US,D,20250826,000000,45.65,45.97,45.4,45.97,8623,0
+AIBU.US,D,20250827,000000,46.05,46.6199,46.04,46.5013,15279,0
+AIBU.US,D,20250828,000000,47,48.5399,47,48.34,21924,0
+AIBU.US,D,20250829,000000,47.76,47.76,46.3601,46.5,23441,0
+AIBU.US,D,20250902,000000,44.9624,45.9595,44.88,45.9595,20312,0
+AIBU.US,D,20250903,000000,46.29,46.99,46.2401,46.7,12490,0
+AIBU.US,D,20250904,000000,46.77,47.3053,46.0599,47.3053,13959,0
+AIBU.US,D,20250905,000000,48.68,48.68,46.8801,47.78,23963,0
+AIBU.US,D,20250908,000000,48.5,49.27,48.44,48.7518,34281,0
+AIBU.US,D,20250909,000000,48.8999,49.47,48.5,49.3537,27799,0
+AIBU.US,D,20250910,000000,51.75,52.64,51.27,51.6555,45754,0
+AIBU.US,D,20250911,000000,52.1,52.2,51.08,51.08,27333,0
+AIBU.US,D,20250912,000000,51.08,51.61,50.7701,50.88,24977,0
+AIBU.US,D,20250915,000000,51.39,52.47,51.25,52.47,21651,0
+AIBU.US,D,20250916,000000,52.53,52.7,51.7501,51.81,16897,0
+AIBU.US,D,20250917,000000,51.329,52,49.92,51.54,19392,0
+AIBU.US,D,20250918,000000,52.894,53.73,52.894,53.4162,38261,0
+AIBU.US,D,20250919,000000,53.7,54.634,53.7,54.5988,35484,0
+AIBU.US,D,20250922,000000,54.36,55.15,54.295,54.91,27250,0
+AIBU.US,D,20250923,000000,55.19,55.19,53.33,53.55,39187,0
+AIBU.US,D,20250924,000000,54.115,54.34,52.8406,53.58,37500,0
+AIBU.US,D,20250925,000000,52.01,53.68,51.33,53.45,11017,0
+AIBU.US,D,20250926,000000,53.315,53.8419,52.85,53.6,17200,0
+AIBU.US,D,20250929,000000,53.8227,54.41,53.3864,53.72,17793,0
+AIBU.US,D,20250930,000000,53.26,53.83,52.72,53.71,17785,0
+AIBU.US,D,20251001,000000,53.213,54.8855,52.9,54.8855,31234,0
+AIBU.US,D,20251002,000000,55.71,56.11,54.89,55.79,38690,0
+AIBU.US,D,20251003,000000,56.28,56.43,54.5185,54.83,42099,0
+AIBU.US,D,20251006,000000,57.12,57.83,56.87,57.19,41993,0
+AIBU.US,D,20251007,000000,57.9,58.11,55.52,56.68,40042,0
+AIBU.US,D,20251008,000000,57.21,59.66,57.06,59.66,47326,0
+AIBU.US,D,20251009,000000,59.5885,60.18,58.9238,59.75,88398,0
+AIBU.US,D,20251010,000000,60.858,60.86,55.05,55.45,66755,0
+AIBU.US,D,20251013,000000,57.625,58.5,56.98,57.95,45417,0
+AIBU.US,D,20251014,000000,55.62,56.99,53.9584,55.83,45726,0
+AIBU.US,D,20251015,000000,56.89,58.06,56,57.67,54747,0
+AIBU.US,D,20251016,000000,57.85,58.8588,56.4,56.915,45218,0
+AIBU.US,D,20251017,000000,55.94,57.0787,55.14,56.56,28104,0
+AIBU.US,D,20251020,000000,57.78,58.85,57.63,58.3961,41070,0
+AIBU.US,D,20251021,000000,58.37,58.77,57.7,58.37,19498,0
+AIBU.US,D,20251022,000000,57.7922,58.3399,55.3,56.708,35460,0
+AIBU.US,D,20251023,000000,56.58,58.14,56.58,58.13,27254,0
+AIBU.US,D,20251024,000000,60,60.64,59.75,60.195,50775,0
+AIBU.US,D,20251027,000000,62.35,62.98,62.0635,62.96,67837,0
+AIBU.US,D,20251028,000000,63.62,64.74,63.4365,63.92,59072,0
+AIBU.US,D,20251029,000000,64.9499,65.41,63.8843,65.41,58251,0
+AIBU.US,D,20251030,000000,63.75,64.33,62.18,62.47,44127,0
+AIBU.US,D,20251031,000000,64.45,64.65,62.14,63.16,29432,0
+AIBU.US,D,20251103,000000,64.69,64.83,62.6,63.1,24505,0
+AIBU.US,D,20251104,000000,59.81,61.5,58.7,59.15,106215,0
+AIBU.US,D,20251105,000000,58.3,59.8,58.0362,59.19,24299,0
+AIBU.US,D,20251106,000000,59.15,59.21,55.54,55.77,96751,0
+AIBU.US,D,20251107,000000,54.46,55.43,52.7201,55.43,54759,0
+AIBU.US,D,20251110,000000,58.7215,58.7215,57.17,58.3299,48272,0
+AIBU.US,D,20251111,000000,57.7,57.82,56.6,57.31,21130,0
+AIBU.US,D,20251112,000000,58.238,58.55,56.5135,57.06,22463,0
+AIBU.US,D,20251113,000000,55.01,55.5,52.7,53.2,39613,0
+AIBU.US,D,20251114,000000,50,54.7799,50,53.6,29035,0
+AIBU.US,D,20251117,000000,52.52,53.733,50.91,51.71,27045,0
+AIBU.US,D,20251118,000000,51.1,51.4552,49.04,50.23,53584,0
+AIBU.US,D,20251119,000000,50.32,52.12,50.22,50.82,26527,0
+AIBU.US,D,20251120,000000,53.58,54.4093,47.86,47.91,29291,0
+AIBU.US,D,20251121,000000,47.96,49.3,46,48.2669,37816,0
+AIBU.US,D,20251124,000000,49.9583,52.219,49.3,52,33472,0
+AIBU.US,D,20251125,000000,51.8,53.0853,50.0467,52.9674,29687,0
+AIBU.US,D,20251126,000000,53.53,54.01,53.09,53.42,41792,0
+AIBU.US,D,20251128,000000,53.95,55,53.94,54.5,27245,0
+AIBU.US,D,20251201,000000,53.74,54.59,53.4,53.64,9969,0
+AIBU.US,D,20251202,000000,55.33,56.05,54.585,55.15,25144,0
+AIBU.US,D,20251203,000000,54,55.23,53.56,55.2098,12295,0
+AIBU.US,D,20251204,000000,54.88,55.19,54.43,54.43,14835,0
+AIBU.US,D,20251205,000000,55.35,55.9,55,55.59,16937,0
+AIBU.US,D,20251208,000000,56.28,56.81,55.23,56.06,32484,0
+AIBU.US,D,20251209,000000,55.18,55.8499,55.18,55.55,14378,0
+AIBU.US,D,20251210,000000,53.83,55.3999,51.66,54.958,26629,0
+AIBU.US,D,20251211,000000,53.09,54.13,52.295,54.13,15109,0
+AIBU.US,D,20251212,000000,52.93,53.19,49.9719,50.6174,39116,0
+AIBU.US,D,20251215,000000,51.08,51.1,48.4506,48.61,27332,0
+AIBU.US,D,20251216,000000,48.01,49.52,48.01,49.458,14446,0
+AIBU.US,D,20251217,000000,49.37,49.5263,45.84,45.84,28635,0
+AIBU.US,D,20251218,000000,48.4732,48.54,46.93,46.93,10851,0
+AIBU.US,D,20251219,000000,49.1049,50.1468,49.1049,49.901,11391,0
+AIBU.US,D,20251222,000000,51.56,51.7,50.32,51.16,26409,0
+AIBU.US,D,20251223,000000,50,51.09,50,50.88,22167,0
+AIBU.US,D,20251224,000000,50.65,51.0657,50.64,51,2952,0
+AIBU.US,D,20251226,000000,51.2,51.2,50.7932,50.863,8027,0
+AIBU.US,D,20251229,000000,49.44,50.66,49.44,50.37,9788,0
+AIBU.US,D,20251230,000000,50.47,50.75,50.2992,50.2992,2423,0
+AIBU.US,D,20251231,000000,50.3513,50.3513,49.37,49.3732,21910,0
+AIBU.US,D,20260102,000000,50.55,50.91,48.8891,49.5995,27021,0
+AIBU.US,D,20260105,000000,50.46,51.1554,50.32,50.496,21636,0
+AIBU.US,D,20260106,000000,50.93,51.65,50.79,51.5726,40201,0
+AIBU.US,D,20260107,000000,51.6887,52.4685,49.36,51.662,12790,0
+AIBU.US,D,20260108,000000,51.4201,51.4201,50.06,50.3826,11445,0
+AIBU.US,D,20260109,000000,50.6,51.6068,50.5,51.4124,11019,0
+AIBU.US,D,20260112,000000,51.08,52.22,51.08,51.8214,8923,0
+AIBU.US,D,20260113,000000,52.35,52.42,51.14,51.4805,9236,0
+AIBU.US,D,20260114,000000,50.1899,50.56,49.5,50.3637,7299,0
+AIBU.US,D,20260115,000000,51.4,51.72,50.2977,50.2977,12680,0
+AIBU.US,D,20260116,000000,50.67,50.84,50.16,50.41,6163,0
+AIBU.US,D,20260120,000000,47.98,49.12,47.36,47.3659,33822,0
+AIBU.US,D,20260121,000000,48.145,48.96,47.12,48.62,13669,0
+AIBU.US,D,20260122,000000,50.27,50.67,49.7136,50.29,18720,0
+AIBU.US,D,20260123,000000,49.5049,50.241,49.3,49.483,11417,0
+AIBU.US,D,20260126,000000,49.36,50.45,47.5,49.9323,11928,0
+AIBU.US,D,20260127,000000,50.6,50.83,50.419,50.6473,8934,0
+AIBU.US,D,20260128,000000,51.83,52,50.7001,51.02,18811,0
+AIBU.US,D,20260129,000000,51.02,51.02,47.65,50,24203,0
+AIBU.US,D,20260130,000000,48.895,50.47,47.41,48.47,15034,0
+AIBU.US,D,20260202,000000,47.59,48.85,47.14,48.01,5553,0
+AIBU.US,D,20260203,000000,47.8275,47.8275,44.57,45.8754,17443,0
+AIBU.US,D,20260204,000000,44.215,44.688,41.88,43.185,14831,0
+AIBU.US,D,20260205,000000,41.87,42.335,40.5,40.76,10557,0
+AIBU.US,D,20260206,000000,41.5,43.6,41.36,43.4379,12825,0
+AIBU.US,D,20260209,000000,42.9275,45.51,42.78,45.1893,17738,0
+AIBU.US,D,20260210,000000,45.96,45.96,44.52,44.52,6948,0
+AIBU.US,D,20260211,000000,45.29,45.55,43.18,43.22,22505,0
+AIBU.US,D,20260212,000000,43.81,44.37,40.8,41.22,13967,0
+AIBU.US,D,20260213,000000,41.35,42.41,40.02,41.3591,11095,0
+AIBU.US,D,20260217,000000,40.3,41.14,39.54,40.8436,10342,0
+AIBU.US,D,20260218,000000,40.89,42.2299,40.68,41.6,12105,0

daily/us/nyse stocks/1/angx.us.txt

@@ -0,0 +1,111 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANGX.US,D,20250911,000000,17.32,20.385,12.06,13,577805,0
+ANGX.US,D,20250912,000000,16.97,17.9801,10.35,13.26,1069127,0
+ANGX.US,D,20250915,000000,14.3,18.9,13.52,16,1169646,0
+ANGX.US,D,20250916,000000,17.2,18,12.02,13.01,1039831,0
+ANGX.US,D,20250917,000000,13.2,13.34,7.67,8.81,2906977,0
+ANGX.US,D,20250918,000000,9.175,9.5,6.75,6.93,1702345,0
+ANGX.US,D,20250919,000000,7.09,7.09,5.92,6,1399369,0
+ANGX.US,D,20250922,000000,6.475,6.9699,5.75,5.79,1224854,0
+ANGX.US,D,20250923,000000,5.93,5.9779,4.52,5,2316930,0
+ANGX.US,D,20250924,000000,5,5.049,4.35,4.36,1111867,0
+ANGX.US,D,20250925,000000,4.44,4.45,3.98,4,1279858,0
+ANGX.US,D,20250926,000000,4.1,4.2,3.77,3.96,1267008,0
+ANGX.US,D,20250929,000000,4.37,5.73,4.294,5.54,2869088,0
+ANGX.US,D,20250930,000000,5.49,5.82,5.2102,5.81,1012342,0
+ANGX.US,D,20251001,000000,5.94,8.1599,5.926,7.76,3099417,0
+ANGX.US,D,20251002,000000,9.76,9.85,8.63,9.32,6874252,0
+ANGX.US,D,20251003,000000,9.59,9.6733,8.51,8.59,2443793,0
+ANGX.US,D,20251006,000000,8.6,8.8,7.75,8.31,1354557,0
+ANGX.US,D,20251007,000000,8.15,8.2606,7.39,7.49,1018915,0
+ANGX.US,D,20251008,000000,7.36,7.54,6.774,6.89,1252153,0
+ANGX.US,D,20251009,000000,6.78,6.98,6.59,6.91,852374,0
+ANGX.US,D,20251010,000000,6.9905,6.9905,6.4,6.61,986384,0
+ANGX.US,D,20251013,000000,6.76,6.88,6.42,6.67,502128,0
+ANGX.US,D,20251014,000000,6.6154,7.4661,6.35,7.4,782752,0
+ANGX.US,D,20251015,000000,7.58,7.58,6.85,6.97,746596,0
+ANGX.US,D,20251016,000000,6.97,7.0499,6.67,6.81,382934,0
+ANGX.US,D,20251017,000000,6.8883,7.245,6.82,6.99,814289,0
+ANGX.US,D,20251020,000000,7.01,7.36,6.9,7.36,501006,0
+ANGX.US,D,20251021,000000,7.325,7.35,6.98,7.15,522126,0
+ANGX.US,D,20251022,000000,7.03,7.17,6.82,6.83,343758,0
+ANGX.US,D,20251023,000000,6.93,7.05,6.81,6.93,412564,0
+ANGX.US,D,20251024,000000,7,7,6.6,6.83,297276,0
+ANGX.US,D,20251027,000000,6.85,6.9,6.53,6.69,307513,0
+ANGX.US,D,20251028,000000,6.71,6.8,6.34,6.45,462245,0
+ANGX.US,D,20251029,000000,6.5,6.5809,6.2,6.33,513597,0
+ANGX.US,D,20251030,000000,6.3,6.37,5.95,6.25,550771,0
+ANGX.US,D,20251031,000000,6.25,6.55,5.9,6.4,564113,0
+ANGX.US,D,20251103,000000,6.62,6.78,6.24,6.59,347062,0
+ANGX.US,D,20251104,000000,6.41,6.55,6.13,6.17,175354,0
+ANGX.US,D,20251105,000000,6.36,6.62,6,6.54,265475,0
+ANGX.US,D,20251106,000000,6.16,6.64,6.16,6.42,540709,0
+ANGX.US,D,20251107,000000,6.25,6.32,5.92,6.03,464928,0
+ANGX.US,D,20251110,000000,6.285,6.34,5.6,5.63,689812,0
+ANGX.US,D,20251111,000000,5.75,5.775,5.41,5.52,405001,0
+ANGX.US,D,20251112,000000,5.645,5.72,5.2,5.36,422656,0
+ANGX.US,D,20251113,000000,5.33,5.375,5.08,5.25,756465,0
+ANGX.US,D,20251114,000000,5.25,6.02,5.06,5.98,1185458,0
+ANGX.US,D,20251117,000000,6.21,6.75,6.05,6.14,880775,0
+ANGX.US,D,20251118,000000,6.05,6.0512,5.72,5.95,696387,0
+ANGX.US,D,20251119,000000,5.91,6.15,5.28,5.28,417845,0
+ANGX.US,D,20251120,000000,5.35,5.42,5.1,5.18,576879,0
+ANGX.US,D,20251121,000000,5.2,5.25,4.7,5.04,1116466,0
+ANGX.US,D,20251124,000000,5.04,5.28,4.71,4.76,749393,0
+ANGX.US,D,20251125,000000,4.79,4.8857,4.6,4.66,567252,0
+ANGX.US,D,20251126,000000,4.7,4.87,4.47,4.74,673015,0
+ANGX.US,D,20251128,000000,4.77,5.2,4.6491,4.88,869187,0
+ANGX.US,D,20251201,000000,4.75,4.78,4.41,4.41,843254,0
+ANGX.US,D,20251202,000000,4.42,4.44,4.2501,4.37,767381,0
+ANGX.US,D,20251203,000000,4.4382,4.5,4.2,4.48,722183,0
+ANGX.US,D,20251204,000000,4.8031,5.42,4.7247,5.14,1687093,0
+ANGX.US,D,20251205,000000,5.2,5.2,4.82,5,815392,0
+ANGX.US,D,20251208,000000,5.01,5.19,4.74,5.12,1207362,0
+ANGX.US,D,20251209,000000,5.13,5.33,5.03,5.32,912349,0
+ANGX.US,D,20251210,000000,5.24,5.62,5.05,5.28,1309594,0
+ANGX.US,D,20251211,000000,5.31,5.43,5.1,5.22,947528,0
+ANGX.US,D,20251212,000000,5.2481,5.3,4.9,5.07,707673,0
+ANGX.US,D,20251215,000000,5.1,5.4,5.05,5.07,1180824,0
+ANGX.US,D,20251216,000000,5.195,5.29,5.03,5.25,967610,0
+ANGX.US,D,20251217,000000,5.25,5.3407,5,5,891888,0
+ANGX.US,D,20251218,000000,5.1724,5.5602,5.14,5.26,1495476,0
+ANGX.US,D,20251219,000000,5.2695,5.67,5.2,5.39,6213318,0
+ANGX.US,D,20251222,000000,5.5,5.6241,4.85,4.96,1206110,0
+ANGX.US,D,20251223,000000,5.14,5.14,4.85,4.95,764891,0
+ANGX.US,D,20251224,000000,5,5.06,4.9,5.04,252034,0
+ANGX.US,D,20251226,000000,5.0879,5.0879,4.815,4.82,684484,0
+ANGX.US,D,20251229,000000,4.79,4.8975,4.695,4.71,622719,0
+ANGX.US,D,20251230,000000,4.72,4.84,4.66,4.67,585156,0
+ANGX.US,D,20251231,000000,4.68,4.7274,4.51,4.67,896160,0
+ANGX.US,D,20260102,000000,4.71,4.86,4.53,4.83,638981,0
+ANGX.US,D,20260105,000000,4.85,4.951,4.66,4.66,603990,0
+ANGX.US,D,20260106,000000,4.602,4.6595,4.26,4.31,1421215,0
+ANGX.US,D,20260107,000000,4.35,4.3955,4.1424,4.21,688150,0
+ANGX.US,D,20260108,000000,4.18,4.26,4.13,4.15,671904,0
+ANGX.US,D,20260109,000000,4.18,4.27,4.06,4.21,507096,0
+ANGX.US,D,20260112,000000,4.25,4.31,4.02,4.31,559269,0
+ANGX.US,D,20260113,000000,4.32,4.3431,4.13,4.18,514372,0
+ANGX.US,D,20260114,000000,4.17,4.33,4.06,4.2,658689,0
+ANGX.US,D,20260115,000000,4.25,4.36,4.05,4.35,1012670,0
+ANGX.US,D,20260116,000000,4.36,4.36,4.14,4.23,523748,0
+ANGX.US,D,20260120,000000,4.18,4.58,4.14,4.45,800649,0
+ANGX.US,D,20260121,000000,4.51,4.64,4.32,4.44,445823,0
+ANGX.US,D,20260122,000000,4.58,4.69,4.52,4.55,564902,0
+ANGX.US,D,20260123,000000,4.64,4.64,4.29,4.32,423905,0
+ANGX.US,D,20260126,000000,4.36,4.37,4.15,4.2,627291,0
+ANGX.US,D,20260127,000000,4.21,4.2552,4.15,4.18,429239,0
+ANGX.US,D,20260128,000000,4.24,4.24,4.04,4.06,505505,0
+ANGX.US,D,20260129,000000,4.05,4.0899,3.87,4.04,1022107,0
+ANGX.US,D,20260130,000000,3.9801,4.09,3.85,3.94,835911,0
+ANGX.US,D,20260202,000000,3.9,3.9934,3.775,3.78,648498,0
+ANGX.US,D,20260203,000000,3.77,3.78,3.47,3.56,1423547,0
+ANGX.US,D,20260204,000000,3.63,3.6672,3.181,3.25,1100888,0
+ANGX.US,D,20260205,000000,3.26,3.26,2.99,3.03,942394,0
+ANGX.US,D,20260206,000000,3.06,3.51,3.03,3.39,1030181,0
+ANGX.US,D,20260209,000000,3.385,3.53,3.2016,3.51,628459,0
+ANGX.US,D,20260210,000000,3.505,3.97,3.49,3.75,781277,0
+ANGX.US,D,20260211,000000,3.75,3.78,3.37,3.56,746890,0
+ANGX.US,D,20260212,000000,3.555,3.6,3.21,3.22,463188,0
+ANGX.US,D,20260213,000000,3.26,3.345,3.2,3.27,587918,0
+ANGX.US,D,20260217,000000,3.2573,3.3421,3.125,3.18,685232,0
+ANGX.US,D,20260218,000000,3.19,3.4299,3.15,3.38,812819,0

daily/us/nyse stocks/1/aprb.us.txt

@@ -0,0 +1,71 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APRB.US,D,20251015,000000,24.97,24.97,24.97,24.97,22,0
+APRB.US,D,20251016,000000,24.96,24.96,24.87,24.9176,7800,0
+APRB.US,D,20251020,000000,25.1374,25.16,25.1,25.1371,24332,0
+APRB.US,D,20251021,000000,25.11,25.1541,25.11,25.1541,287,0
+APRB.US,D,20251023,000000,25.13,25.165,25.13,25.165,110,0
+APRB.US,D,20251024,000000,25.25,25.28,25.2472,25.2472,26226,0
+APRB.US,D,20251028,000000,25.3427,25.4,25.3427,25.37,38164,0
+APRB.US,D,20251029,000000,25.38,25.42,25.33,25.34,53739,0
+APRB.US,D,20251030,000000,25.33,25.38,25.2803,25.2803,245843,0
+APRB.US,D,20251031,000000,25.34,25.34,25.27,25.3077,7649,0
+APRB.US,D,20251103,000000,25.33,25.45,25.2975,25.3197,83144,0
+APRB.US,D,20251104,000000,25.28,25.3,25.22,25.2287,20707,0
+APRB.US,D,20251105,000000,25.22,25.304,25.22,25.283,1989,0
+APRB.US,D,20251106,000000,25.24,25.24,25.1662,25.1662,6207,0
+APRB.US,D,20251107,000000,25.0567,25.2,25.0567,25.1624,3402,0
+APRB.US,D,20251110,000000,25.27,25.3334,25.27,25.3334,1535,0
+APRB.US,D,20251111,000000,25.28,25.345,25.28,25.345,4436,0
+APRB.US,D,20251112,000000,25.34,25.37,25.32,25.35,10349,0
+APRB.US,D,20251113,000000,25.29,25.33,25.165,25.1793,23584,0
+APRB.US,D,20251114,000000,25.16,25.26,25.16,25.192,10319,0
+APRB.US,D,20251117,000000,25.1,25.1,25.08,25.0884,879,0
+APRB.US,D,20251118,000000,24.965,25.058,24.94,25.0193,3124,0
+APRB.US,D,20251119,000000,25.05,25.0574,25.04,25.0574,2290,0
+APRB.US,D,20251120,000000,25.03,25.04,24.8919,24.8919,5266,0
+APRB.US,D,20251121,000000,24.97,25.08,24.85,24.9982,20512,0
+APRB.US,D,20251124,000000,25.12,25.21,25.12,25.21,12071,0
+APRB.US,D,20251125,000000,25.19,25.3,25.19,25.2896,6994,0
+APRB.US,D,20251126,000000,25.37,25.41,25.36,25.3715,13466,0
+APRB.US,D,20251201,000000,25.5,25.5,25.3777,25.3777,14107,0
+APRB.US,D,20251202,000000,25.44,25.45,25.38,25.4171,6204,0
+APRB.US,D,20251203,000000,25.44,25.5,25.42,25.455,20729,0
+APRB.US,D,20251204,000000,25.49,25.49,25.44,25.4677,3931,0
+APRB.US,D,20251205,000000,25.49,25.4974,25.49,25.4974,102,0
+APRB.US,D,20251208,000000,25.5,25.5,25.44,25.4734,4695,0
+APRB.US,D,20251209,000000,25.5,25.5,25.46,25.468,508,0
+APRB.US,D,20251210,000000,25.485,25.57,25.48,25.57,4623,0
+APRB.US,D,20251211,000000,25.54,25.5934,25.5272,25.5934,22307,0
+APRB.US,D,20251212,000000,25.55,25.55,25.47,25.4903,14209,0
+APRB.US,D,20251215,000000,25.53,25.54,25.48,25.5,14574,0
+APRB.US,D,20251216,000000,25.4482,25.47,25.43,25.47,2978,0
+APRB.US,D,20251217,000000,25.44,25.44,25.33,25.33,19337,0
+APRB.US,D,20251218,000000,25.46,25.46,25.415,25.4389,2022,0
+APRB.US,D,20251219,000000,25.5,25.55,25.5,25.5252,645,0
+APRB.US,D,20251222,000000,25.615,25.62,25.6143,25.6143,1338,0
+APRB.US,D,20251229,000000,25.67,25.6751,25.67,25.6751,663,0
+APRB.US,D,20251230,000000,25.66,25.6661,25.66,25.6661,2256,0
+APRB.US,D,20251231,000000,25.61,25.61,25.59,25.59,2244,0
+APRB.US,D,20260102,000000,25.62,25.62,25.61,25.61,100,0
+APRB.US,D,20260108,000000,25.73,25.74,25.73,25.735,4377,0
+APRB.US,D,20260109,000000,25.8102,25.8199,25.8102,25.8199,572,0
+APRB.US,D,20260112,000000,25.8076,25.86,25.8076,25.86,1276,0
+APRB.US,D,20260114,000000,25.73,25.7549,25.73,25.7549,109,0
+APRB.US,D,20260120,000000,25.63,25.63,25.5411,25.5411,1501,0
+APRB.US,D,20260121,000000,25.65,25.76,25.59,25.6991,4148,0
+APRB.US,D,20260122,000000,25.76,25.7699,25.755,25.7643,532,0
+APRB.US,D,20260123,000000,25.77,25.7736,25.77,25.7736,168,0
+APRB.US,D,20260126,000000,25.78,25.8364,25.78,25.8364,4254,0
+APRB.US,D,20260128,000000,25.89,26.04,25.89,26.04,9581,0
+APRB.US,D,20260129,000000,25.76,25.9,25.75,25.9,96979,0
+APRB.US,D,20260130,000000,25.86,25.86,25.7832,25.85,2307,0
+APRB.US,D,20260202,000000,25.87,25.94,25.87,25.919,1381,0
+APRB.US,D,20260203,000000,25.85,25.85,25.71,25.8043,8000,0
+APRB.US,D,20260204,000000,25.8,25.8,25.745,25.745,1011,0
+APRB.US,D,20260205,000000,25.6338,25.69,25.5822,25.5822,1550,0
+APRB.US,D,20260206,000000,25.71,25.86,25.71,25.86,3300,0
+APRB.US,D,20260209,000000,25.92,25.95,25.9096,25.9096,950,0
+APRB.US,D,20260211,000000,25.89,25.92,25.8855,25.8855,1157,0
+APRB.US,D,20260212,000000,25.72,25.76,25.6699,25.6699,5201,0
+APRB.US,D,20260217,000000,25.66,25.6941,25.65,25.6941,1756,0
+APRB.US,D,20260218,000000,25.814,25.814,25.814,25.814,574,0

daily/us/nyse stocks/1/ares_b.us.txt

@@ -0,0 +1,334 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARES_B.US,D,20241018,000000,55.39,55.39,53.97,54.34,175727,0
+ARES_B.US,D,20241021,000000,54.25,54.73,53.78,54,1089498,0
+ARES_B.US,D,20241022,000000,53.87,53.97,53.54,53.78,445098,0
+ARES_B.US,D,20241023,000000,54,54.31,53.45,53.69,911140,0
+ARES_B.US,D,20241024,000000,53.9364,55.68,53.75,54.59,669081,0
+ARES_B.US,D,20241025,000000,54.58,55.35,54,54.27,216836,0
+ARES_B.US,D,20241028,000000,54.7,54.83,54.4,54.53,287398,0
+ARES_B.US,D,20241029,000000,54.27,54.85,54.27,54.6,250164,0
+ARES_B.US,D,20241030,000000,54.67,55.69,54.2,54.27,284567,0
+ARES_B.US,D,20241031,000000,54.25,54.54,53.4494,53.9,5436922,0
+ARES_B.US,D,20241101,000000,53.6,54.49,52.2,52.535,890825,0
+ARES_B.US,D,20241104,000000,52.2,52.2811,51.6901,52.05,347636,0
+ARES_B.US,D,20241105,000000,52.51,53.17,52.46,53.12,32940,0
+ARES_B.US,D,20241106,000000,54.88,55.3962,54.02,54.74,1323185,0
+ARES_B.US,D,20241107,000000,54.62,54.62,53.65,53.68,764421,0
+ARES_B.US,D,20241108,000000,54,54.71,54,54.32,50498,0
+ARES_B.US,D,20241111,000000,54.59,55.13,54.44,54.52,66665,0
+ARES_B.US,D,20241112,000000,54.28,54.38,54.28,54.38,138377,0
+ARES_B.US,D,20241113,000000,54.38,54.38,53.55,53.559,400082,0
+ARES_B.US,D,20241114,000000,53.6,54,53.6,53.865,10282,0
+ARES_B.US,D,20241115,000000,53.76,53.85,53.61,53.69,3333,0
+ARES_B.US,D,20241118,000000,53.58,54,53.35,54,355621,0
+ARES_B.US,D,20241119,000000,53.99,55.32,53.82,54.24,51431,0
+ARES_B.US,D,20241120,000000,53.63,55.23,53.63,54.89,51930,0
+ARES_B.US,D,20241121,000000,55,55.8,54.56,55.5047,68409,0
+ARES_B.US,D,20241122,000000,56.1225,56.1225,55.34,55.71,85014,0
+ARES_B.US,D,20241125,000000,55.83,55.97,55.35,55.57,562485,0
+ARES_B.US,D,20241126,000000,56.42,56.48,55.59,56.28,43277,0
+ARES_B.US,D,20241127,000000,56.41,56.41,55.24,55.56,71641,0
+ARES_B.US,D,20241129,000000,55.78,56.45,55.78,56.18,143013,0
+ARES_B.US,D,20241202,000000,55.98,55.98,55.3275,55.3275,358450,0
+ARES_B.US,D,20241203,000000,55.055,56.79,54.91,55.84,196480,0
+ARES_B.US,D,20241204,000000,55.94,56.24,55.59,56.21,13508,0
+ARES_B.US,D,20241205,000000,55.71,57.62,55.71,56.24,360763,0
+ARES_B.US,D,20241206,000000,56.19,56.56,55.805,56.29,466696,0
+ARES_B.US,D,20241209,000000,56,56.71,55.73,55.94,266544,0
+ARES_B.US,D,20241210,000000,55.82,56.42,55.49,55.63,62857,0
+ARES_B.US,D,20241211,000000,56.66,58.155,56.425,57.77,149910,0
+ARES_B.US,D,20241212,000000,57.52,58.55,57.36,57.48,1010203,0
+ARES_B.US,D,20241213,000000,57.24,57.27,56.62,56.65,10366,0
+ARES_B.US,D,20241216,000000,57.56,57.82,56.6,57.27,63691,0
+ARES_B.US,D,20241217,000000,56.82,56.9599,55.71,56.4,235408,0
+ARES_B.US,D,20241218,000000,56.2325,56.48,54.91,54.91,53068,0
+ARES_B.US,D,20241219,000000,54.83,54.87,54,54,511501,0
+ARES_B.US,D,20241220,000000,53.92,56.275,53.68,55.6,101343,0
+ARES_B.US,D,20241223,000000,55.66,56.15,55.48,56.01,8293,0
+ARES_B.US,D,20241224,000000,56.49,57.5,55.17,56.26,13445,0
+ARES_B.US,D,20241226,000000,56.21,57.04,55.56,56.81,312708,0
+ARES_B.US,D,20241227,000000,56.59,56.59,55.58,56.05,19911,0
+ARES_B.US,D,20241230,000000,55.25,56.35,55.14,56.09,6618,0
+ARES_B.US,D,20241231,000000,55.95,56.08,53.74,55.04,240316,0
+ARES_B.US,D,20250102,000000,55.69,55.88,55.05,55.88,5520,0
+ARES_B.US,D,20250103,000000,55.83,56.7557,55.8,56.3,72165,0
+ARES_B.US,D,20250106,000000,57.02,57.25,56.34,56.34,382664,0
+ARES_B.US,D,20250107,000000,55.11,56.17,55.06,56.05,125152,0
+ARES_B.US,D,20250108,000000,56.31,56.96,55.96,56.96,38145,0
+ARES_B.US,D,20250110,000000,55.9,56.43,54.98,55.17,8100,0
+ARES_B.US,D,20250113,000000,54.65,55.74,54.65,55.73,15802,0
+ARES_B.US,D,20250114,000000,55.7625,57.325,55.735,56.1,126406,0
+ARES_B.US,D,20250115,000000,56.95,58.08,56.7,57.35,190702,0
+ARES_B.US,D,20250116,000000,58.93,58.97,57.81,58.4,38052,0
+ARES_B.US,D,20250117,000000,59.98,59.98,58.65,59.03,279917,0
+ARES_B.US,D,20250121,000000,59.7,60,59.05,59.8,251338,0
+ARES_B.US,D,20250122,000000,60,60,59.48,59.75,957118,0
+ARES_B.US,D,20250123,000000,59.56,60.27,59.56,60.13,15961,0
+ARES_B.US,D,20250124,000000,60.27,60.56,59.98,60.55,138378,0
+ARES_B.US,D,20250127,000000,60.91,60.91,58.315,58.61,12360,0
+ARES_B.US,D,20250128,000000,58.8,59.78,58.49,59.7,27186,0
+ARES_B.US,D,20250129,000000,60.1823,60.1823,59.43,59.87,15888,0
+ARES_B.US,D,20250130,000000,60.52,61.14,60.52,60.67,321875,0
+ARES_B.US,D,20250131,000000,61.01,61.19,60.6792,60.69,6225,0
+ARES_B.US,D,20250203,000000,59.7,60.62,59.7,60.59,9143,0
+ARES_B.US,D,20250204,000000,60.59,60.59,59.36,59.89,428857,0
+ARES_B.US,D,20250205,000000,56.57,59.11,56.57,58.76,328554,0
+ARES_B.US,D,20250206,000000,58.67,58.85,58.27,58.6,266175,0
+ARES_B.US,D,20250207,000000,59.3,59.4,58.72,58.82,66448,0
+ARES_B.US,D,20250210,000000,59.09,59.35,58.32,58.77,17908,0
+ARES_B.US,D,20250211,000000,57.55,58.21,57.55,57.85,20592,0
+ARES_B.US,D,20250212,000000,57.0173,57.44,57,57,118582,0
+ARES_B.US,D,20250213,000000,57.61,57.61,56.95,57.39,411201,0
+ARES_B.US,D,20250214,000000,57.95,58.12,57.45,57.87,6212,0
+ARES_B.US,D,20250218,000000,58.5,58.5,57.81,58.03,9654,0
+ARES_B.US,D,20250219,000000,57.5901,58.16,57.5901,58.13,1808607,0
+ARES_B.US,D,20250220,000000,55.7,56.32,55.6,56.25,121889,0
+ARES_B.US,D,20250221,000000,56.2,56.63,54.2,54.45,956258,0
+ARES_B.US,D,20250224,000000,54.02,54.02,53.36,53.425,1237325,0
+ARES_B.US,D,20250225,000000,53.15,53.25,51.9,52.9,1683503,0
+ARES_B.US,D,20250226,000000,53.66,53.9,53.13,53.1822,418331,0
+ARES_B.US,D,20250227,000000,53.93,53.93,52.8721,52.8721,79527,0
+ARES_B.US,D,20250228,000000,52.95,53.92,52.95,53.44,163126,0
+ARES_B.US,D,20250303,000000,54.58,55.05,53.25,53.25,38550,0
+ARES_B.US,D,20250304,000000,52,52.21,50.39,51.39,1240631,0
+ARES_B.US,D,20250305,000000,51.57,52.15,50.739,51.97,832219,0
+ARES_B.US,D,20250306,000000,50.89,51.36,49.46,49.64,10038,0
+ARES_B.US,D,20250307,000000,49.48,50.15,48.31,50.15,31367,0
+ARES_B.US,D,20250310,000000,49.5,49.87,46.2765,46.49,176920,0
+ARES_B.US,D,20250311,000000,46.8855,47.74,46.35,47.01,59541,0
+ARES_B.US,D,20250312,000000,47.83,48.8028,47.12,47.32,63881,0
+ARES_B.US,D,20250313,000000,47.5857,47.5857,45.85,46,605480,0
+ARES_B.US,D,20250314,000000,45.85,46.79,45.85,46.47,69188,0
+ARES_B.US,D,20250317,000000,46.4,47.9831,46.31,47.68,438344,0
+ARES_B.US,D,20250318,000000,47.3493,47.3493,46.699,46.89,601816,0
+ARES_B.US,D,20250319,000000,46.6995,48.17,46.6995,47.86,129716,0
+ARES_B.US,D,20250320,000000,47.39,48.33,47.39,47.45,81110,0
+ARES_B.US,D,20250321,000000,47.2604,48.11,47.1092,47.71,134159,0
+ARES_B.US,D,20250324,000000,49,49.88,48.57,49.23,289658,0
+ARES_B.US,D,20250325,000000,49.2698,50.14,48.8117,49.62,35030,0
+ARES_B.US,D,20250326,000000,49.67,49.7499,48.77,49.07,18580,0
+ARES_B.US,D,20250327,000000,48.2,48.38,47.5623,48.14,15862,0
+ARES_B.US,D,20250328,000000,47.1835,47.25,46.64,47.11,54212,0
+ARES_B.US,D,20250331,000000,46.3816,49.62,46.31,48.21,879519,0
+ARES_B.US,D,20250401,000000,47.87,48.47,47.51,48.47,282373,0
+ARES_B.US,D,20250402,000000,48.42,50,48.38,50,512942,0
+ARES_B.US,D,20250403,000000,46.64,47.9,42.83,43.81,269526,0
+ARES_B.US,D,20250404,000000,40.07,43.33,39.25,40,538747,0
+ARES_B.US,D,20250407,000000,39,43.67,38.11,41.57,619883,0
+ARES_B.US,D,20250408,000000,43.285,44.02,40.6,40.98,361575,0
+ARES_B.US,D,20250409,000000,40.98,46.35,40.25,45.94,563706,0
+ARES_B.US,D,20250410,000000,44.925,45.68,43.68,44.61,832948,0
+ARES_B.US,D,20250411,000000,43.56,45.055,43.0101,45.055,24764,0
+ARES_B.US,D,20250414,000000,44.63,45.67,44.63,45.34,139808,0
+ARES_B.US,D,20250415,000000,45.96,46.6,45.3,46.21,226863,0
+ARES_B.US,D,20250416,000000,45.3807,45.87,44.83,45.39,89563,0
+ARES_B.US,D,20250417,000000,45.805,46.65,45.49,46.65,62782,0
+ARES_B.US,D,20250421,000000,45.15,45.87,44.4248,44.85,7029,0
+ARES_B.US,D,20250422,000000,45.92,47.03,45.84,46.3,10916,0
+ARES_B.US,D,20250423,000000,49.13,49.17,47.42,47.55,80133,0
+ARES_B.US,D,20250424,000000,49.15,49.77,49.025,49.35,271669,0
+ARES_B.US,D,20250425,000000,49.54,49.73,48.915,49.73,25350,0
+ARES_B.US,D,20250428,000000,49.8,49.93,48.85,49.44,28298,0
+ARES_B.US,D,20250429,000000,48.8972,49.48,48.8972,48.99,74726,0
+ARES_B.US,D,20250430,000000,47.5,49.37,47.5,49.37,128132,0
+ARES_B.US,D,20250501,000000,49.47,50.42,49.3,49.34,50706,0
+ARES_B.US,D,20250502,000000,49.9,50.62,49.89,50.2,622575,0
+ARES_B.US,D,20250505,000000,51.66,51.84,50.81,51.19,709375,0
+ARES_B.US,D,20250506,000000,50.7401,51.3925,50.59,50.93,58561,0
+ARES_B.US,D,20250507,000000,51.41,51.85,51.345,51.65,221330,0
+ARES_B.US,D,20250508,000000,52.01,53.3,51.78,52.52,478242,0
+ARES_B.US,D,20250509,000000,52.9,53.05,52.3,52.39,19323,0
+ARES_B.US,D,20250512,000000,53.77,54.86,53.38,53.91,595419,0
+ARES_B.US,D,20250513,000000,54.47,55,54.395,54.64,411613,0
+ARES_B.US,D,20250514,000000,54.98,55.4,54.8136,55.2736,91582,0
+ARES_B.US,D,20250515,000000,54.24,54.24,53.5,53.59,123620,0
+ARES_B.US,D,20250516,000000,53.753,54.09,53.64,53.86,393938,0
+ARES_B.US,D,20250519,000000,53.49,53.74,52.775,53.56,4482,0
+ARES_B.US,D,20250520,000000,53.35,53.35,52.87,52.93,3918,0
+ARES_B.US,D,20250521,000000,52.06,52.3531,51.06,51.2,183102,0
+ARES_B.US,D,20250522,000000,50.76,51.56,50.74,51.27,33295,0
+ARES_B.US,D,20250523,000000,51.09,51.67,50.15,51.44,11121,0
+ARES_B.US,D,20250527,000000,51.92,52.63,51.92,52.62,124743,0
+ARES_B.US,D,20250528,000000,52.3371,52.65,52.3371,52.65,1612,0
+ARES_B.US,D,20250529,000000,52.16,52.59,51.96,52.33,59424,0
+ARES_B.US,D,20250530,000000,52.39,52.91,52.02,52.87,150607,0
+ARES_B.US,D,20250602,000000,52.65,52.85,52.2,52.85,226078,0
+ARES_B.US,D,20250603,000000,53.1,53.27,52.9637,53.18,164373,0
+ARES_B.US,D,20250604,000000,53.82,53.88,53.27,53.27,140152,0
+ARES_B.US,D,20250605,000000,53.28,53.73,53.235,53.6,204935,0
+ARES_B.US,D,20250606,000000,54.38,54.57,54,54.56,19150,0
+ARES_B.US,D,20250609,000000,53.98,54.44,53.93,54.21,3579,0
+ARES_B.US,D,20250610,000000,54.1568,54.1568,52.91,53.11,177598,0
+ARES_B.US,D,20250611,000000,53.55,53.61,53.36,53.37,32976,0
+ARES_B.US,D,20250612,000000,53.37,53.8,53.3,53.8,549182,0
+ARES_B.US,D,20250613,000000,52.61,52.61,52.03,52.24,110409,0
+ARES_B.US,D,20250616,000000,52.47,52.86,52.18,52.5147,3793,0
+ARES_B.US,D,20250617,000000,51.82,51.82,51.4,51.44,2715,0
+ARES_B.US,D,20250618,000000,52.68,52.7,52.25,52.32,5074,0
+ARES_B.US,D,20250620,000000,52.46,52.46,51.81,51.87,10199,0
+ARES_B.US,D,20250623,000000,51.43,52.02,50.77,51.59,5771,0
+ARES_B.US,D,20250624,000000,52.54,53.02,52.41,52.73,278926,0
+ARES_B.US,D,20250625,000000,52.46,52.61,52.39,52.61,7467,0
+ARES_B.US,D,20250626,000000,53.067,53.31,53.067,53.13,6148,0
+ARES_B.US,D,20250627,000000,53.39,53.965,53.39,53.96,54298,0
+ARES_B.US,D,20250630,000000,54.0522,54.0522,52.57,53,198233,0
+ARES_B.US,D,20250701,000000,53.65,54.28,53.47,54.28,412538,0
+ARES_B.US,D,20250702,000000,54.03,54.87,54.03,54.87,3904,0
+ARES_B.US,D,20250703,000000,54.825,55.04,54.825,55.01,3671,0
+ARES_B.US,D,20250707,000000,54.63,54.63,53.52,54.02,21671,0
+ARES_B.US,D,20250708,000000,54.01,54.66,54.01,54.32,4647,0
+ARES_B.US,D,20250709,000000,54.6,54.805,54.57,54.7,155883,0
+ARES_B.US,D,20250710,000000,55.09,55.72,54.975,55.505,31366,0
+ARES_B.US,D,20250711,000000,55.34,55.37,55.11,55.13,9363,0
+ARES_B.US,D,20250714,000000,55.3,56.11,54.78,55.89,40632,0
+ARES_B.US,D,20250715,000000,55.6,55.6,54.03,54.15,3176,0
+ARES_B.US,D,20250716,000000,54.21,55.57,54.21,55.57,345154,0
+ARES_B.US,D,20250717,000000,56.09,56.47,55.75,56.47,72695,0
+ARES_B.US,D,20250718,000000,56.59,56.66,54.77,55.95,97117,0
+ARES_B.US,D,20250721,000000,55.259,55.64,54.96,55.19,93370,0
+ARES_B.US,D,20250722,000000,54.83,55.06,54.76,55.06,2961,0
+ARES_B.US,D,20250723,000000,55.35,55.5,55.1942,55.49,2527,0
+ARES_B.US,D,20250724,000000,55.7457,56.36,55.665,56.18,23103,0
+ARES_B.US,D,20250725,000000,56.52,57.35,56.52,57.35,51500,0
+ARES_B.US,D,20250728,000000,56.81,57.41,56.81,57.34,138248,0
+ARES_B.US,D,20250729,000000,57.66,57.68,57.0041,57.4,10550,0
+ARES_B.US,D,20250730,000000,57.95,57.95,57.2288,57.5,63140,0
+ARES_B.US,D,20250731,000000,57.299,57.299,56.6,56.6,39286,0
+ARES_B.US,D,20250801,000000,54.63,56.19,54.63,56.13,448500,0
+ARES_B.US,D,20250804,000000,57.03,57.81,57.03,57.79,26958,0
+ARES_B.US,D,20250805,000000,58.72,58.72,57.12,57.62,77059,0
+ARES_B.US,D,20250806,000000,58.21,58.7,57.39,57.92,2876,0
+ARES_B.US,D,20250807,000000,57.5,57.5,56.92,57.05,174367,0
+ARES_B.US,D,20250808,000000,57.58,57.85,57.58,57.67,1748,0
+ARES_B.US,D,20250811,000000,57.67,57.73,56.99,57.01,6634,0
+ARES_B.US,D,20250812,000000,57.79,58.83,57.79,58.56,251890,0
+ARES_B.US,D,20250813,000000,58.81,58.81,57.5,57.5,24885,0
+ARES_B.US,D,20250814,000000,58.16,58.16,57.5,57.77,120532,0
+ARES_B.US,D,20250815,000000,57.5849,57.59,57.37,57.37,56709,0
+ARES_B.US,D,20250818,000000,57.29,57.79,57.2481,57.79,2513,0
+ARES_B.US,D,20250819,000000,57.44,57.44,55.38,55.5,29735,0
+ARES_B.US,D,20250820,000000,54.51,55.11,54.32,54.99,36503,0
+ARES_B.US,D,20250821,000000,54.79,54.88,54.71,54.88,31709,0
+ARES_B.US,D,20250822,000000,56.22,56.22,55.42,55.53,3797,0
+ARES_B.US,D,20250825,000000,56.1,56.1,54.47,54.77,6348,0
+ARES_B.US,D,20250826,000000,54.51,55.075,54.51,54.88,3390,0
+ARES_B.US,D,20250827,000000,55.11,55.62,55.11,55.219,63871,0
+ARES_B.US,D,20250828,000000,55.39,55.74,55.34,55.44,7808,0
+ARES_B.US,D,20250829,000000,55.24,55.455,54.85,54.85,63425,0
+ARES_B.US,D,20250902,000000,54.71,55.35,54.71,55.35,156492,0
+ARES_B.US,D,20250903,000000,55.48,55.48,53.89,54.55,59684,0
+ARES_B.US,D,20250904,000000,54.86,55.49,54.47,55.48,6348,0
+ARES_B.US,D,20250905,000000,56.265,56.265,54.48,54.86,176003,0
+ARES_B.US,D,20250908,000000,54.11,54.62,54.01,54.62,27881,0
+ARES_B.US,D,20250909,000000,54.91,54.91,53.88,53.89,269443,0
+ARES_B.US,D,20250910,000000,54.78,55.14,54.78,55.02,24307,0
+ARES_B.US,D,20250911,000000,55.78,56.59,55.78,56.42,10662,0
+ARES_B.US,D,20250912,000000,56.32,56.32,56.03,56.03,105218,0
+ARES_B.US,D,20250915,000000,53.9,55.23,53.9,54.435,10357,0
+ARES_B.US,D,20250916,000000,54.38,54.61,54.13,54.53,568223,0
+ARES_B.US,D,20250917,000000,54.7075,55.09,54.48,54.48,34478,0
+ARES_B.US,D,20250918,000000,55.12,56.03,55.05,55.54,399203,0
+ARES_B.US,D,20250919,000000,55.283,55.5,55.283,55.45,191310,0
+ARES_B.US,D,20250922,000000,55.08,55.4,54.96,55.36,4227,0
+ARES_B.US,D,20250923,000000,56.325,56.325,55.06,55.25,3465,0
+ARES_B.US,D,20250924,000000,55.82,55.82,52.25,52.25,29436,0
+ARES_B.US,D,20250925,000000,51.45,51.6,50.7,50.7,510687,0
+ARES_B.US,D,20250926,000000,51.0011,51.347,50.96,50.96,214053,0
+ARES_B.US,D,20250929,000000,50.67,51.02,50.67,50.86,58687,0
+ARES_B.US,D,20250930,000000,50.54,50.54,48.725,49.69,510294,0
+ARES_B.US,D,20251001,000000,49,49.87,48.3,48.71,515669,0
+ARES_B.US,D,20251002,000000,48.75,48.75,47.6,47.72,1339521,0
+ARES_B.US,D,20251003,000000,48.07,48.275,47.77,47.97,483973,0
+ARES_B.US,D,20251006,000000,48.41,48.47,47.5,47.7479,94996,0
+ARES_B.US,D,20251007,000000,47.36,47.59,46.95,47.41,1436457,0
+ARES_B.US,D,20251008,000000,46.07,47.78,45.79,47.69,777240,0
+ARES_B.US,D,20251009,000000,47.32,47.36,46.75,46.97,181065,0
+ARES_B.US,D,20251010,000000,47,47,45.17,45.59,454533,0
+ARES_B.US,D,20251013,000000,45.91,46.37,45.9,46.33,130126,0
+ARES_B.US,D,20251014,000000,46.67,47.87,45.55,47.86,6702,0
+ARES_B.US,D,20251015,000000,48.4972,48.4972,47.51,47.9596,73299,0
+ARES_B.US,D,20251016,000000,48,48,45.62,45.73,843941,0
+ARES_B.US,D,20251017,000000,45.52,46.33,45.22,46.03,159197,0
+ARES_B.US,D,20251020,000000,47.2,47.39,45.96,47.13,85156,0
+ARES_B.US,D,20251021,000000,47.83,48.11,47.62,47.82,132862,0
+ARES_B.US,D,20251022,000000,47.92,48.155,47.53,47.78,47294,0
+ARES_B.US,D,20251023,000000,47.77,47.9,47.21,47.32,1193081,0
+ARES_B.US,D,20251024,000000,48.48,48.48,47.76,48.28,6807,0
+ARES_B.US,D,20251027,000000,48.43,48.44,47.98,48.13,59041,0
+ARES_B.US,D,20251028,000000,48.19,48.41,47.95,48.25,542266,0
+ARES_B.US,D,20251029,000000,47.77,48.34,47.47,47.89,2214,0
+ARES_B.US,D,20251030,000000,46.51,48.066,46.51,47.32,80830,0
+ARES_B.US,D,20251031,000000,47.32,47.6,46.95,47.29,47839,0
+ARES_B.US,D,20251103,000000,49.52,50.2,49.03,49.23,11796,0
+ARES_B.US,D,20251104,000000,49.55,49.55,48.4,48.7,46751,0
+ARES_B.US,D,20251105,000000,48,49.02,47.4901,48.75,131460,0
+ARES_B.US,D,20251106,000000,48.9345,48.9345,47.64,48.05,7857,0
+ARES_B.US,D,20251107,000000,47.61,48.75,47.31,48.75,11622,0
+ARES_B.US,D,20251110,000000,50.55,50.55,48.55,48.79,43102,0
+ARES_B.US,D,20251111,000000,48.96,49.2699,48.37,48.85,8388,0
+ARES_B.US,D,20251112,000000,49.63,49.924,48.7501,48.7501,2305,0
+ARES_B.US,D,20251113,000000,47.48,48.42,47.25,47.46,3586,0
+ARES_B.US,D,20251114,000000,46.925,47.74,46.85,47.09,61414,0
+ARES_B.US,D,20251117,000000,46.68,47.12,45.44,45.93,161063,0
+ARES_B.US,D,20251118,000000,45.9098,46.31,45.775,46.08,1952736,0
+ARES_B.US,D,20251119,000000,46.11,46.62,46.06,46.62,278043,0
+ARES_B.US,D,20251120,000000,47.32,47.54,46.2,46.43,183164,0
+ARES_B.US,D,20251121,000000,46.32,47.58,46.32,47.39,58311,0
+ARES_B.US,D,20251124,000000,47.58,48.17,47.58,48.12,230979,0
+ARES_B.US,D,20251125,000000,48,48.99,48,48.75,6659,0
+ARES_B.US,D,20251126,000000,48.98,49.21,48.88,49.18,8987,0
+ARES_B.US,D,20251128,000000,49.32,49.68,48.97,49.65,3095,0
+ARES_B.US,D,20251201,000000,49.0611,50.57,49.0611,50.4,457103,0
+ARES_B.US,D,20251202,000000,50.45,50.79,50.42,50.52,119041,0
+ARES_B.US,D,20251203,000000,50.5742,51.38,50.5742,51.31,175024,0
+ARES_B.US,D,20251204,000000,51.085,51.2,50.7801,51.15,145519,0
+ARES_B.US,D,20251205,000000,51.25,51.86,51.25,51.86,124037,0
+ARES_B.US,D,20251208,000000,51.12,51.94,51.12,51.7,287802,0
+ARES_B.US,D,20251209,000000,54.15,55.48,53.95,54.7,2738844,0
+ARES_B.US,D,20251210,000000,54.605,56,54.333,55.27,479500,0
+ARES_B.US,D,20251211,000000,53.82,55.075,53.82,54.89,7706,0
+ARES_B.US,D,20251212,000000,54.3706,54.3706,53.34,53.91,48821,0
+ARES_B.US,D,20251215,000000,53.48,53.69,52.7,52.99,27198,0
+ARES_B.US,D,20251216,000000,53.06,53.21,52.71,52.93,46358,0
+ARES_B.US,D,20251217,000000,52.8501,52.8501,51.87,52.11,11635,0
+ARES_B.US,D,20251218,000000,52.265,52.6171,51.56,51.81,37377,0
+ARES_B.US,D,20251219,000000,50.95,51.83,50.38,51.33,56175,0
+ARES_B.US,D,20251222,000000,52.17,52.88,52.02,52.51,17280,0
+ARES_B.US,D,20251223,000000,52.3303,52.52,52.02,52.02,19749,0
+ARES_B.US,D,20251224,000000,52.07,52.14,52.07,52.07,1535,0
+ARES_B.US,D,20251226,000000,52.34,52.35,51.91,52,13330,0
+ARES_B.US,D,20251229,000000,51.75,52.3,51.69,52.2,13574,0
+ARES_B.US,D,20251230,000000,51.735,51.735,50.6,50.6,48626,0
+ARES_B.US,D,20251231,000000,50.5,50.78,50.2,50.4,52666,0
+ARES_B.US,D,20260102,000000,50.3,51.5,50.3,51.5,2952,0
+ARES_B.US,D,20260105,000000,52.7,53.21,51.7,52.89,132236,0
+ARES_B.US,D,20260106,000000,52.72,54.04,52.51,54.04,6874,0
+ARES_B.US,D,20260107,000000,52.82,53.3299,52.56,52.73,12677,0
+ARES_B.US,D,20260108,000000,53.76,54.38,53.69,54.08,10127,0
+ARES_B.US,D,20260109,000000,54.04,54.28,53.55,53.92,49502,0
+ARES_B.US,D,20260112,000000,53.86,54.45,53.44,53.6,213850,0
+ARES_B.US,D,20260113,000000,53.16,53.16,52.09,52.47,13680,0
+ARES_B.US,D,20260114,000000,51.74,52.43,51.57,52.43,31713,0
+ARES_B.US,D,20260115,000000,52.75,52.98,52.24,52.44,6464,0
+ARES_B.US,D,20260116,000000,52.805,53.03,52.22,52.22,268148,0
+ARES_B.US,D,20260120,000000,52.16,52.41,50.7,50.775,8671,0
+ARES_B.US,D,20260121,000000,51.58,51.59,50.54,50.69,55718,0
+ARES_B.US,D,20260122,000000,50.98,51.05,50.04,50.25,236901,0
+ARES_B.US,D,20260123,000000,50.06,50.06,48.97,48.97,163787,0
+ARES_B.US,D,20260126,000000,48.6,48.6,47.44,47.56,104301,0
+ARES_B.US,D,20260127,000000,47.15,47.55,46.49,47.47,237428,0
+ARES_B.US,D,20260128,000000,47.18,47.72,46.91,47.72,197567,0
+ARES_B.US,D,20260129,000000,47.9899,48.22,47.43,48.22,755601,0
+ARES_B.US,D,20260130,000000,47.7,47.83,47.17,47.83,340362,0
+ARES_B.US,D,20260202,000000,47.145,47.19,46.3,46.72,99330,0
+ARES_B.US,D,20260203,000000,45.7,45.7,42.23,42.8,1160052,0
+ARES_B.US,D,20260204,000000,42.15,45.03,42.01,44.45,1658679,0
+ARES_B.US,D,20260205,000000,41.5,43.67,39.9,40.58,2351872,0
+ARES_B.US,D,20260206,000000,42.2332,42.8,41.4,42.8,386057,0
+ARES_B.US,D,20260209,000000,42.95,44.58,42.91,43.73,397924,0
+ARES_B.US,D,20260210,000000,44.2,44.47,43.83,43.95,330328,0
+ARES_B.US,D,20260211,000000,44.625,44.81,43.62,44.68,525568,0
+ARES_B.US,D,20260212,000000,44.84,44.84,43.21,43.83,98357,0
+ARES_B.US,D,20260213,000000,43.89,43.89,43.27,43.75,324819,0
+ARES_B.US,D,20260217,000000,43.85,44.02,42.19,43.13,784300,0
+ARES_B.US,D,20260218,000000,44,44.09,43.38,43.835,17131,0

daily/us/nyse stocks/1/asan.us.txt

@@ -0,0 +1,1353 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASAN.US,D,20200930,000000,27,29.96,26.75,28.8,40825908,0
+ASAN.US,D,20201001,000000,27.26,27.44,25.8,26.13,12996085,0
+ASAN.US,D,20201002,000000,24.9401,26,24.94,25.91,3490833,0
+ASAN.US,D,20201005,000000,25.72,25.84,25,25.19,2150405,0
+ASAN.US,D,20201006,000000,25.11,26.69,24.7,26,6900800,0
+ASAN.US,D,20201007,000000,25.75,26.57,25.01,26.48,3760851,0
+ASAN.US,D,20201008,000000,26.25,27.16,26.06,26.53,2303937,0
+ASAN.US,D,20201009,000000,26.03,26.49,25.54,25.7,1473373,0
+ASAN.US,D,20201012,000000,25.71,25.8897,24.38,24.88,3141987,0
+ASAN.US,D,20201013,000000,24.52,25.03,24.3,24.38,1199746,0
+ASAN.US,D,20201014,000000,24.05,24.08,22.93,23.35,3380000,0
+ASAN.US,D,20201015,000000,22.9,24.1,22.9,23.97,1114819,0
+ASAN.US,D,20201016,000000,23.88,24.5,23.405,23.98,999764,0
+ASAN.US,D,20201019,000000,24.25,24.2954,23.6461,23.9,949882,0
+ASAN.US,D,20201020,000000,24.04,24.36,23.8,24.1,896451,0
+ASAN.US,D,20201021,000000,24.25,24.68,23.88,24.19,1048001,0
+ASAN.US,D,20201022,000000,24.03,24.23,23.75,24,1058231,0
+ASAN.US,D,20201023,000000,24.32,24.32,22.95,23.51,931131,0
+ASAN.US,D,20201026,000000,23.51,24.54,23.5,23.63,1092720,0
+ASAN.US,D,20201027,000000,24.01,24.2,23.48,23.51,670058,0
+ASAN.US,D,20201028,000000,23.4,23.7178,22.86,23.48,823468,0
+ASAN.US,D,20201029,000000,23.6,23.89,22.86,23.18,846284,0
+ASAN.US,D,20201030,000000,22.93,23.03,21.4,22.11,981191,0
+ASAN.US,D,20201102,000000,21.95,22.34,21.5,21.95,581704,0
+ASAN.US,D,20201103,000000,21.9,22.69,21.74,22.2,904710,0
+ASAN.US,D,20201104,000000,22.47,22.75,21.41,22.16,1165529,0
+ASAN.US,D,20201105,000000,22.16,23.5,22.1554,22.97,988293,0
+ASAN.US,D,20201106,000000,22.94,24.55,22.52,23.39,1194610,0
+ASAN.US,D,20201109,000000,23.46,24.17,22.84,22.95,782988,0
+ASAN.US,D,20201110,000000,22.85,23.0444,21.26,21.37,1388531,0
+ASAN.US,D,20201111,000000,21.56,22.1,21.5,21.55,665165,0
+ASAN.US,D,20201112,000000,21.68,21.86,20.57,21.31,1212741,0
+ASAN.US,D,20201113,000000,21.31,22.44,21.31,22.4,491503,0
+ASAN.US,D,20201116,000000,22.56,23.63,22.4287,22.86,582427,0
+ASAN.US,D,20201117,000000,23.08,23.6,22.53,23.35,2226968,0
+ASAN.US,D,20201118,000000,23.51,23.7,22.61,22.72,478780,0
+ASAN.US,D,20201119,000000,22.59,22.99,21.56,22,1141798,0
+ASAN.US,D,20201120,000000,21.94,22.34,21.88,22.14,1915505,0
+ASAN.US,D,20201123,000000,22.3,22.3968,21.5,22.02,1082628,0
+ASAN.US,D,20201124,000000,22.02,23.4,21.46,22.88,1499740,0
+ASAN.US,D,20201125,000000,23.16,25.85,22.8,25.82,3842237,0
+ASAN.US,D,20201127,000000,27,28.2,25.58,27.88,3577473,0
+ASAN.US,D,20201130,000000,27.93,29,26.8097,27.95,2573745,0
+ASAN.US,D,20201201,000000,28,28.09,26.52,27.12,1787725,0
+ASAN.US,D,20201202,000000,27.95,27.96,25.79,26.71,1703123,0
+ASAN.US,D,20201203,000000,26.71,28.58,26.65,27.17,2191271,0
+ASAN.US,D,20201204,000000,27.35,27.95,26.35,26.5,1784373,0
+ASAN.US,D,20201207,000000,28.13,30.27,28.13,29.7,5859467,0
+ASAN.US,D,20201208,000000,29.7,29.95,27.72,29.02,3494560,0
+ASAN.US,D,20201209,000000,29.2,30.15,27.2033,28.34,4050631,0
+ASAN.US,D,20201210,000000,31.45,32.51,28.95,29.1,9500707,0
+ASAN.US,D,20201211,000000,28,28.78,27.32,28.4,3588579,0
+ASAN.US,D,20201214,000000,28.75,28.85,27.4,28.1,1827402,0
+ASAN.US,D,20201215,000000,28,28.88,27.65,28.67,1295602,0
+ASAN.US,D,20201216,000000,28.78,29.22,28.03,29.12,1489047,0
+ASAN.US,D,20201217,000000,28.94,30.77,28.94,30.27,2503901,0
+ASAN.US,D,20201218,000000,30.73,31,29.94,30.34,2428824,0
+ASAN.US,D,20201221,000000,30,31.37,29.94,31.12,1414602,0
+ASAN.US,D,20201222,000000,31.28,31.38,29.9001,30.36,1664352,0
+ASAN.US,D,20201223,000000,30.5,30.73,29.76,30.01,1102689,0
+ASAN.US,D,20201224,000000,30,30.38,29.88,30.05,540454,0
+ASAN.US,D,20201228,000000,30.12,30.36,28.6,28.81,1254356,0
+ASAN.US,D,20201229,000000,28.93,29,28.01,28.62,1437745,0
+ASAN.US,D,20201230,000000,28.91,29.2805,28.45,29.12,1024714,0
+ASAN.US,D,20201231,000000,28.96,30,28.58,29.55,819838,0
+ASAN.US,D,20210104,000000,30,30.23,28.2,29,1429440,0
+ASAN.US,D,20210105,000000,28.71,29.66,28.02,28.55,1868067,0
+ASAN.US,D,20210106,000000,28.25,28.25,27.27,28.03,2046093,0
+ASAN.US,D,20210107,000000,28.11,29.71,28.05,28.9,1206050,0
+ASAN.US,D,20210108,000000,29.36,31.61,29.25,31.58,1845629,0
+ASAN.US,D,20210111,000000,31,32.8,30.86,32.08,1734509,0
+ASAN.US,D,20210112,000000,32.95,35.07,32.37,34.98,3173079,0
+ASAN.US,D,20210113,000000,35,38.76,34.98,36.48,3978825,0
+ASAN.US,D,20210114,000000,37.05,38.16,36.408,37.14,2265440,0
+ASAN.US,D,20210115,000000,37.08,39.7,37.08,38.63,2027682,0
+ASAN.US,D,20210119,000000,39.75,40.11,38.9,39.7,1971561,0
+ASAN.US,D,20210120,000000,39.73,40.08,38.9,39.57,1617171,0
+ASAN.US,D,20210121,000000,39.88,40.12,39.28,39.68,986013,0
+ASAN.US,D,20210122,000000,39.31,40.0075,38.85,38.97,1597828,0
+ASAN.US,D,20210125,000000,39,39.2099,37.35,38.35,1768839,0
+ASAN.US,D,20210126,000000,38.72,39.4,38.0901,38.31,992929,0
+ASAN.US,D,20210127,000000,38,38,34.85,35,2082005,0
+ASAN.US,D,20210128,000000,35.46,36.1991,33.53,35.32,968463,0
+ASAN.US,D,20210129,000000,34.86,36.26,34.29,35.37,726495,0
+ASAN.US,D,20210201,000000,35.61,36.81,34.76,35.46,1071305,0
+ASAN.US,D,20210202,000000,36.21,37.08,35.87,36.7,718642,0
+ASAN.US,D,20210203,000000,37.5,38.34,37.01,38.13,705854,0
+ASAN.US,D,20210204,000000,38.3,38.87,37.6,38.64,974364,0
+ASAN.US,D,20210205,000000,39,39.55,38.29,39.08,534202,0
+ASAN.US,D,20210208,000000,39.5,40.2,39.16,40,883431,0
+ASAN.US,D,20210209,000000,41,41.34,38.7,38.87,743222,0
+ASAN.US,D,20210210,000000,39.09,40.08,38.11,39.73,791087,0
+ASAN.US,D,20210211,000000,39.73,40.1805,38.51,38.75,457476,0
+ASAN.US,D,20210212,000000,40.2,42.13,39.2524,41.49,1507312,0
+ASAN.US,D,20210216,000000,42.5,43.64,40.55,40.98,2233267,0
+ASAN.US,D,20210217,000000,41.2,41.27,38.9,40.2,867435,0
+ASAN.US,D,20210218,000000,38.8,40.78,37.9037,40.48,863964,0
+ASAN.US,D,20210219,000000,40.75,43.72,40.75,41.42,2580191,0
+ASAN.US,D,20210222,000000,40.55,40.98,38.31,38.52,827422,0
+ASAN.US,D,20210223,000000,35.9,36.86,33.06,36.54,1590778,0
+ASAN.US,D,20210224,000000,37.01,37.2,34.86,36.05,768560,0
+ASAN.US,D,20210225,000000,35.53,36.2549,34.67,35.03,911571,0
+ASAN.US,D,20210226,000000,34.5,35.08,33.45,34.63,1111218,0
+ASAN.US,D,20210301,000000,35.57,37.06,35.39,36.97,746762,0
+ASAN.US,D,20210302,000000,37.22,37.61,34.78,35.13,898861,0
+ASAN.US,D,20210303,000000,35.29,35.29,32.09,32.29,1225817,0
+ASAN.US,D,20210304,000000,31.72,32.96,29.29,30.56,1755132,0
+ASAN.US,D,20210305,000000,31.41,31.41,26.72,30.71,2688557,0
+ASAN.US,D,20210308,000000,30.17,32.3,28.945,29.67,1687828,0
+ASAN.US,D,20210309,000000,30.64,33.3,30.64,32.83,1386869,0
+ASAN.US,D,20210310,000000,33.25,34.35,31.91,31.92,1579603,0
+ASAN.US,D,20210311,000000,35.83,36.19,33.05,33.94,2369607,0
+ASAN.US,D,20210312,000000,32.69,32.88,31.4,32.17,1913791,0
+ASAN.US,D,20210315,000000,32,33.4899,31.8923,32.7,2236736,0
+ASAN.US,D,20210316,000000,32.75,33.59,32.49,33.34,1512408,0
+ASAN.US,D,20210317,000000,33,33.85,31.45,33.03,2315911,0
+ASAN.US,D,20210318,000000,32.17,32.99,30.2,30.32,2109433,0
+ASAN.US,D,20210319,000000,30.03,30.38,28.66,29.5,5044214,0
+ASAN.US,D,20210322,000000,29.63,30.74,29.63,29.95,1758213,0
+ASAN.US,D,20210323,000000,30.04,30.2772,29.1,29.44,1685335,0
+ASAN.US,D,20210324,000000,29.31,29.4499,27.75,28.13,1484035,0
+ASAN.US,D,20210325,000000,27.38,27.91,26.36,27.66,1869695,0
+ASAN.US,D,20210326,000000,27.64,28.1,25.8,27.39,1593400,0
+ASAN.US,D,20210329,000000,27.54,27.54,26.0601,26.16,1326501,0
+ASAN.US,D,20210330,000000,25.85,27.305,25.41,27.28,1611178,0
+ASAN.US,D,20210331,000000,27.46,28.87,27.26,28.58,1302838,0
+ASAN.US,D,20210401,000000,29.5,30.86,29.34,30.81,1190557,0
+ASAN.US,D,20210405,000000,31.13,32.19,30.25,32.13,1026103,0
+ASAN.US,D,20210406,000000,32,33.66,31.6764,33.46,958430,0
+ASAN.US,D,20210407,000000,33.65,33.98,32.51,33.08,1046406,0
+ASAN.US,D,20210408,000000,33.48,33.73,32.47,33.3,1000658,0
+ASAN.US,D,20210409,000000,33.35,34.07,32.9,33.9,606362,0
+ASAN.US,D,20210412,000000,33.6,33.9929,32.41,33.83,572867,0
+ASAN.US,D,20210413,000000,34.41,35.05,34.1,34.51,877617,0
+ASAN.US,D,20210414,000000,34.43,35.06,32.86,33.42,540372,0
+ASAN.US,D,20210415,000000,33.97,34.35,33.41,33.86,719717,0
+ASAN.US,D,20210416,000000,33.71,34,32.76,33.54,1684102,0
+ASAN.US,D,20210419,000000,33.07,33.64,31.32,31.66,693475,0
+ASAN.US,D,20210420,000000,31.56,31.8952,30.32,31.27,699613,0
+ASAN.US,D,20210421,000000,31,32.4399,30.89,31.82,511193,0
+ASAN.US,D,20210422,000000,32.26,33.2999,31.92,32.13,617321,0
+ASAN.US,D,20210423,000000,32.33,33.675,32.28,33.21,805798,0
+ASAN.US,D,20210426,000000,33.18,34.3,32.84,34.17,758189,0
+ASAN.US,D,20210427,000000,33.99,34.4,33.61,33.97,430728,0
+ASAN.US,D,20210428,000000,33.62,34.13,33.36,33.73,421332,0
+ASAN.US,D,20210429,000000,34.01,34.09,32.185,33.44,512842,0
+ASAN.US,D,20210430,000000,32.44,33.73,32.44,33.32,588857,0
+ASAN.US,D,20210503,000000,33.32,33.47,31.4,31.72,548198,0
+ASAN.US,D,20210504,000000,31.2,31.3663,29.91,30.76,657394,0
+ASAN.US,D,20210505,000000,30.96,31.35,29.94,30.24,420414,0
+ASAN.US,D,20210506,000000,29.67,29.88,27.39,28.51,1729959,0
+ASAN.US,D,20210507,000000,29,30.26,28.73,28.79,680425,0
+ASAN.US,D,20210510,000000,28.55,29.31,27.2,28.58,1164490,0
+ASAN.US,D,20210511,000000,27.2,29.6399,26,29.3,1739183,0
+ASAN.US,D,20210512,000000,28.61,29.43,27.86,28.5,1185122,0
+ASAN.US,D,20210513,000000,28.6,29.59,27.46,28.15,1091912,0
+ASAN.US,D,20210514,000000,28.35,29.5932,28,29.41,1207415,0
+ASAN.US,D,20210517,000000,29.13,30.51,28.58,30.46,1019492,0
+ASAN.US,D,20210518,000000,31,31.95,30.37,31.28,760926,0
+ASAN.US,D,20210519,000000,29.97,32.26,29.89,32.15,1325736,0
+ASAN.US,D,20210520,000000,32.12,33.57,31.92,33.05,1013577,0
+ASAN.US,D,20210521,000000,34.36,35.59,33.25,34.63,2163719,0
+ASAN.US,D,20210524,000000,34.27,35.99,34,35.63,898256,0
+ASAN.US,D,20210525,000000,35.85,36.36,35.11,35.86,822883,0
+ASAN.US,D,20210526,000000,35.7,36.85,35.7,36.1,679256,0
+ASAN.US,D,20210527,000000,35.8,36.95,34.5,36.84,2029400,0
+ASAN.US,D,20210528,000000,37,37.7,36.08,36.78,674861,0
+ASAN.US,D,20210601,000000,36.75,37.12,35.35,37,639640,0
+ASAN.US,D,20210602,000000,37.09,37.54,36.5,36.86,798389,0
+ASAN.US,D,20210603,000000,36.07,36.88,35.26,36.79,1380024,0
+ASAN.US,D,20210604,000000,40.32,41.37,38.01,39.19,4943751,0
+ASAN.US,D,20210607,000000,37.42,41.0709,37,38.59,4388477,0
+ASAN.US,D,20210608,000000,38.06,40.07,37.7201,39.72,3261660,0
+ASAN.US,D,20210609,000000,40.4,41.5598,39.81,41.15,3158000,0
+ASAN.US,D,20210610,000000,42.43,46.21,42.24,45.94,5481131,0
+ASAN.US,D,20210611,000000,45.5,46.57,44.55,46.47,2445624,0
+ASAN.US,D,20210614,000000,47.07,48.45,46.09,46.27,2419745,0
+ASAN.US,D,20210615,000000,46,47.47,45.34,46.82,1827502,0
+ASAN.US,D,20210616,000000,47.34,50.7,47,49.51,4093057,0
+ASAN.US,D,20210617,000000,49.46,54.83,49,53.62,4266045,0
+ASAN.US,D,20210618,000000,54.78,57.86,54.22,57.8,6760313,0
+ASAN.US,D,20210621,000000,57.7,61.32,57.25,59.57,6055857,0
+ASAN.US,D,20210622,000000,55.6,58.36,54.6906,56.01,5453897,0
+ASAN.US,D,20210623,000000,55.58,60.95,55.58,58.61,3410856,0
+ASAN.US,D,20210624,000000,58.9,61.72,58.66,59.75,2655552,0
+ASAN.US,D,20210625,000000,61.84,63.8279,61.31,62.73,12109484,0
+ASAN.US,D,20210628,000000,63,64.26,60.43,61.42,2338497,0
+ASAN.US,D,20210629,000000,63.15,64.93,62.46,63.68,2792765,0
+ASAN.US,D,20210630,000000,63.6,64.31,62.03,62.03,2198512,0
+ASAN.US,D,20210701,000000,63.18,64.19,60.63,61.33,1935142,0
+ASAN.US,D,20210702,000000,62.5,67.41,62.12,67.16,3076630,0
+ASAN.US,D,20210706,000000,67.56,71,67.4,68.51,3209924,0
+ASAN.US,D,20210707,000000,69.01,69.48,65.31,66.88,2006997,0
+ASAN.US,D,20210708,000000,65,67.59,63.85,66.39,1682151,0
+ASAN.US,D,20210709,000000,67.41,68.5679,66.27,68.11,1152544,0
+ASAN.US,D,20210712,000000,68.99,69.19,63.3249,66.94,2161584,0
+ASAN.US,D,20210713,000000,67.19,69.63,66.5316,68.78,1455579,0
+ASAN.US,D,20210714,000000,68.94,70.11,67.07,67.11,1474053,0
+ASAN.US,D,20210715,000000,67.48,68.93,65.3,66.52,1161866,0
+ASAN.US,D,20210716,000000,67.18,67.48,63.9,64.98,1359417,0
+ASAN.US,D,20210719,000000,62.79,67.15,61.97,67.02,1551886,0
+ASAN.US,D,20210720,000000,67.01,68.96,65.43,68.3,1097768,0
+ASAN.US,D,20210721,000000,69.11,70.2,66.15,69.69,1555646,0
+ASAN.US,D,20210722,000000,70.968,74.4899,70.46,73.64,2847026,0
+ASAN.US,D,20210723,000000,72.91,73.6499,70.79,72.32,1559512,0
+ASAN.US,D,20210726,000000,72.33,76.1,71.37,74.15,1493759,0
+ASAN.US,D,20210727,000000,74.55,74.81,63.01,66,4067904,0
+ASAN.US,D,20210728,000000,67.05,70.9,67.05,70.1,1213021,0
+ASAN.US,D,20210729,000000,70.3,72.4,69.81,71.28,856411,0
+ASAN.US,D,20210730,000000,70.62,71.95,69.2,71.06,814810,0
+ASAN.US,D,20210802,000000,71.06,72.59,68.18,71.31,938149,0
+ASAN.US,D,20210803,000000,71.1,73.87,70.74,72.33,751278,0
+ASAN.US,D,20210804,000000,72,73.7,71.71,72.9,841576,0
+ASAN.US,D,20210805,000000,73.02,78.98,72.63,78.1,1466452,0
+ASAN.US,D,20210806,000000,77.42,78.14,73.58,75.7,1231100,0
+ASAN.US,D,20210809,000000,75.7,76.592,74.01,74.66,1040214,0
+ASAN.US,D,20210810,000000,75,75.9399,71.52,72.36,1002061,0
+ASAN.US,D,20210811,000000,73.64,75.01,72.28,74.47,753879,0
+ASAN.US,D,20210812,000000,73.95,80.7399,73.21,78.8,2135324,0
+ASAN.US,D,20210813,000000,78.15,78.18,75.3278,76.43,1333268,0
+ASAN.US,D,20210816,000000,76.35,76.69,71.7,74.56,1116172,0
+ASAN.US,D,20210817,000000,73.265,77,72.22,76.17,1163208,0
+ASAN.US,D,20210818,000000,76.31,79.9,76.0001,77.9,1306799,0
+ASAN.US,D,20210819,000000,75.94,77.42,74.57,74.98,1160466,0
+ASAN.US,D,20210820,000000,75.05,76.19,72.83,74.4,1716201,0
+ASAN.US,D,20210823,000000,74.95,78.525,73.44,77.18,1007633,0
+ASAN.US,D,20210824,000000,78.37,80.2799,75.17,75.9,1564577,0
+ASAN.US,D,20210825,000000,75.07,76.98,73.57,76.63,1050603,0
+ASAN.US,D,20210826,000000,76.59,77.5,73.38,74.83,888405,0
+ASAN.US,D,20210827,000000,76.19,78.79,75.37,77.39,1234466,0
+ASAN.US,D,20210830,000000,79,79,76.03,77.87,1266975,0
+ASAN.US,D,20210831,000000,77.4,77.5,74.89,75.55,1666231,0
+ASAN.US,D,20210901,000000,75.83,79.19,74.18,77.28,2130760,0
+ASAN.US,D,20210902,000000,87.89,90.34,78.3099,89.16,7751028,0
+ASAN.US,D,20210903,000000,88.44,94.81,88.4,93.85,4674290,0
+ASAN.US,D,20210907,000000,94.09,97.23,91.59,94.53,2827811,0
+ASAN.US,D,20210908,000000,93.67,95.35,91.03,92.09,1799250,0
+ASAN.US,D,20210909,000000,92.17,98.2899,92.11,97.36,2265319,0
+ASAN.US,D,20210910,000000,98,102.7,97.6,97.61,2776057,0
+ASAN.US,D,20210913,000000,100.96,107.1,99.98,101.45,4000276,0
+ASAN.US,D,20210914,000000,102.48,106.5,101.8601,106.5,2445902,0
+ASAN.US,D,20210915,000000,107,109.55,103.71,109.32,3484777,0
+ASAN.US,D,20210916,000000,109,119.99,108.95,117.86,7953980,0
+ASAN.US,D,20210917,000000,118.99,121.38,115.12,118.26,7971594,0
+ASAN.US,D,20210920,000000,115.59,119,113,118.9,4544623,0
+ASAN.US,D,20210921,000000,120.92,122.08,111.33,113.78,4745609,0
+ASAN.US,D,20210922,000000,112.68,120.54,112.5,119.49,2528123,0
+ASAN.US,D,20210923,000000,121.9,124.85,118.1801,124.48,2949791,0
+ASAN.US,D,20210924,000000,123.15,124.21,118.2,120.02,2440472,0
+ASAN.US,D,20210927,000000,118,118.6461,113.75,113.99,2790264,0
+ASAN.US,D,20210928,000000,110.15,111.1,101.09,102.25,5822483,0
+ASAN.US,D,20210929,000000,106.32,108.8,103.2,103.23,3302768,0
+ASAN.US,D,20210930,000000,103.66,106,101.59,103.84,2349618,0
+ASAN.US,D,20211001,000000,104.13,104.3,98.06,101.87,2667777,0
+ASAN.US,D,20211004,000000,100.81,103.6659,98.51,99.85,2314461,0
+ASAN.US,D,20211005,000000,100.34,104.3099,100,103.16,1474946,0
+ASAN.US,D,20211006,000000,102.52,110.3,101.13,108.19,3563607,0
+ASAN.US,D,20211007,000000,109.98,111.88,108.17,108.87,2450649,0
+ASAN.US,D,20211008,000000,111.56,111.75,104.3101,105.45,1783745,0
+ASAN.US,D,20211011,000000,103.79,108.1699,102.25,105.9,1194774,0
+ASAN.US,D,20211012,000000,106.11,112.9,106,110.15,3468368,0
+ASAN.US,D,20211013,000000,111.43,115.7,111.3,114.83,2805498,0
+ASAN.US,D,20211014,000000,116.27,120.66,115.31,116.24,2378127,0
+ASAN.US,D,20211015,000000,118.05,118.89,113.09,116.1,2472339,0
+ASAN.US,D,20211018,000000,116.19,119.21,115.631,117.9,1549963,0
+ASAN.US,D,20211019,000000,118.26,131.5,117.73,127.65,5378009,0
+ASAN.US,D,20211020,000000,129,130.3499,124.3,129.78,3007168,0
+ASAN.US,D,20211021,000000,130.5,139,130.36,136.02,4136346,0
+ASAN.US,D,20211022,000000,136,136,128.29,134.07,3424097,0
+ASAN.US,D,20211025,000000,135.09,139.98,134.49,136.23,1996640,0
+ASAN.US,D,20211026,000000,139,139,121.45,125.62,3867377,0
+ASAN.US,D,20211027,000000,125.9,132.2999,124.36,124.9,1960762,0
+ASAN.US,D,20211028,000000,125.85,133.3,124.708,131.83,1592767,0
+ASAN.US,D,20211029,000000,130.28,136.28,130.24,135.8,1608091,0
+ASAN.US,D,20211101,000000,137.99,138.399,133.2801,135.28,1491965,0
+ASAN.US,D,20211102,000000,134.61,135.75,127.56,128.19,1801732,0
+ASAN.US,D,20211103,000000,128.98,133.93,127.69,132.44,2257673,0
+ASAN.US,D,20211104,000000,126.72,135.24,126.01,131.67,1834733,0
+ASAN.US,D,20211105,000000,131.47,134,124.13,128.07,2102576,0
+ASAN.US,D,20211108,000000,128.27,137.45,127.2001,135.44,2384646,0
+ASAN.US,D,20211109,000000,138.72,143.62,132.28,142.68,3018267,0
+ASAN.US,D,20211110,000000,134.49,139.31,127.7802,129.67,2813401,0
+ASAN.US,D,20211111,000000,134.64,135.69,130.4297,132.45,1199758,0
+ASAN.US,D,20211112,000000,133.43,141.94,133.43,141.66,2344013,0
+ASAN.US,D,20211115,000000,141.5,145.7899,135.05,136.4,2312098,0
+ASAN.US,D,20211116,000000,134,135.89,131.5,135.29,1760624,0
+ASAN.US,D,20211117,000000,136.97,140.38,128.331,131.6,2614679,0
+ASAN.US,D,20211118,000000,134.35,139.22,132.11,136.98,1675814,0
+ASAN.US,D,20211119,000000,138.35,142.8,136.05,137.19,1930738,0
+ASAN.US,D,20211122,000000,134.33,134.9295,105.94,106.09,7316102,0
+ASAN.US,D,20211123,000000,103,110.1907,97.53,101.42,5744474,0
+ASAN.US,D,20211124,000000,100,107.72,99.83,106.8,3355148,0
+ASAN.US,D,20211126,000000,103.8,109.11,103,106.02,2026823,0
+ASAN.US,D,20211129,000000,109.99,111.2,105.24,108.91,3050333,0
+ASAN.US,D,20211130,000000,108.91,113.4,100.27,103.95,6936944,0
+ASAN.US,D,20211201,000000,104.04,105.98,89.37,89.96,5683910,0
+ASAN.US,D,20211202,000000,89.58,95.25,88.83,91,5127328,0
+ASAN.US,D,20211203,000000,70.705,72.49,63.85,66.98,13910326,0
+ASAN.US,D,20211206,000000,66.51,67.86,61.761,65.86,6079985,0
+ASAN.US,D,20211207,000000,69.98,76.26,69.66,74.31,4509553,0
+ASAN.US,D,20211208,000000,73.71,81.4,71.67,80.01,4355820,0
+ASAN.US,D,20211209,000000,80.78,83.25,72.27,73.8,4477277,0
+ASAN.US,D,20211210,000000,74.66,77.2499,65.88,67.91,5063573,0
+ASAN.US,D,20211213,000000,67.51,68.289,63.42,64.2,4810210,0
+ASAN.US,D,20211214,000000,61.91,66.44,61.48,64.92,4379439,0
+ASAN.US,D,20211215,000000,64.54,70.9983,63.91,69.65,3933929,0
+ASAN.US,D,20211216,000000,71.38,71.76,65.01,67.24,4082348,0
+ASAN.US,D,20211217,000000,66.03,74.86,64.07,74.75,6363667,0
+ASAN.US,D,20211220,000000,71.85,81.18,71.5,76.47,6173732,0
+ASAN.US,D,20211221,000000,77.05,80.89,72.6,79.94,5092424,0
+ASAN.US,D,20211222,000000,79.57,82.5,77.05,79.33,3000657,0
+ASAN.US,D,20211223,000000,80.02,80.9999,75.28,77.9,3206653,0
+ASAN.US,D,20211227,000000,78.36,79.79,75.05,76.41,2482680,0
+ASAN.US,D,20211228,000000,76.06,76.39,73.15,74.68,2237337,0
+ASAN.US,D,20211229,000000,74.3,74.4,69.42,72.11,2022154,0
+ASAN.US,D,20211230,000000,72.45,78.1,70.92,76.57,2560056,0
+ASAN.US,D,20211231,000000,76,77.68,74.4,74.55,1718579,0
+ASAN.US,D,20220103,000000,74.66,76.93,68.75,71.66,2757213,0
+ASAN.US,D,20220104,000000,72.22,74.25,65.55,68.85,3830312,0
+ASAN.US,D,20220105,000000,65.52,67.74,60.18,60.48,4050467,0
+ASAN.US,D,20220106,000000,59.17,63.72,57.2,61.64,4275720,0
+ASAN.US,D,20220107,000000,61.75,64.68,59.88,61.22,3017577,0
+ASAN.US,D,20220110,000000,58.99,61.74,56.55,61.57,4274032,0
+ASAN.US,D,20220111,000000,61.47,67.1988,60.09,65.87,3593370,0
+ASAN.US,D,20220112,000000,67.9,70.5867,64.46,65.37,3604136,0
+ASAN.US,D,20220113,000000,65.44,67.36,61.09,61.6,3778937,0
+ASAN.US,D,20220114,000000,61.5,64.15,59.3,60.18,3005297,0
+ASAN.US,D,20220118,000000,59.15,59.36,52.87,53.21,5122196,0
+ASAN.US,D,20220119,000000,54.05,56.9,52.0988,53.08,4758763,0
+ASAN.US,D,20220120,000000,53.87,57.67,53.1,53.42,5302312,0
+ASAN.US,D,20220121,000000,52.23,54.215,48.72,50.43,6261039,0
+ASAN.US,D,20220124,000000,47.8,55.21,45.78,54.69,5874470,0
+ASAN.US,D,20220125,000000,52.69,54.0032,49.2552,50.57,2972333,0
+ASAN.US,D,20220126,000000,54,55.1678,47.5,48.14,4594665,0
+ASAN.US,D,20220127,000000,49.1,50.6,45.01,45.46,5252829,0
+ASAN.US,D,20220128,000000,46.42,48.85,43.77,48,5294877,0
+ASAN.US,D,20220131,000000,48.55,53.05,48.46,52.48,3838009,0
+ASAN.US,D,20220201,000000,53.23,54.07,50.26,53.41,4059416,0
+ASAN.US,D,20220202,000000,53.45,54.33,48.81,50.05,4398355,0
+ASAN.US,D,20220203,000000,47.7,48.89,45.23,46.06,5473594,0
+ASAN.US,D,20220204,000000,46.74,48.84,45.31,48.11,3914138,0
+ASAN.US,D,20220207,000000,49.02,52.51,48.65,48.9,2744311,0
+ASAN.US,D,20220208,000000,48,55.76,48,54.96,4890662,0
+ASAN.US,D,20220209,000000,56,61.24,55.64,61.03,5423789,0
+ASAN.US,D,20220210,000000,59.16,69.76,58.96,64.62,8365064,0
+ASAN.US,D,20220211,000000,63.89,67.7195,60.48,61.56,4836687,0
+ASAN.US,D,20220214,000000,62.93,69.84,61.6,68.66,5670417,0
+ASAN.US,D,20220215,000000,71.49,73.54,70.05,73.2,5225966,0
+ASAN.US,D,20220216,000000,71.68,74.589,69.51,74.13,3485091,0
+ASAN.US,D,20220217,000000,73.21,74.89,65.82,67.18,3635526,0
+ASAN.US,D,20220218,000000,67.58,69.75,61.15,63.14,4042050,0
+ASAN.US,D,20220222,000000,62.47,64.88,58.85,60.78,3834393,0
+ASAN.US,D,20220223,000000,57,57.01,46.56,46.8,13475465,0
+ASAN.US,D,20220224,000000,42.86,55.15,42.751,54.35,7454923,0
+ASAN.US,D,20220225,000000,54.71,55.8699,50.93,54.1,4468054,0
+ASAN.US,D,20220228,000000,54.64,56.97,53.08,54.79,3886545,0
+ASAN.US,D,20220301,000000,55.59,57.47,54.46,54.96,3787873,0
+ASAN.US,D,20220302,000000,54.26,55.1,49.28,53.08,3623742,0
+ASAN.US,D,20220303,000000,52.34,53.46,47.5,48.67,3937131,0
+ASAN.US,D,20220304,000000,49.87,51.7,44.78,45.44,4087738,0
+ASAN.US,D,20220307,000000,46,47.39,42.1112,42.32,4284128,0
+ASAN.US,D,20220308,000000,42,46.85,40.63,44.49,4612902,0
+ASAN.US,D,20220309,000000,45.65,49.73,44.5,48.81,7939345,0
+ASAN.US,D,20220310,000000,37.35,39.23,35.31,38.01,19712574,0
+ASAN.US,D,20220311,000000,38.5,38.5,34.04,34.56,7021815,0
+ASAN.US,D,20220314,000000,33.76,35.5,31.36,32.95,5489052,0
+ASAN.US,D,20220315,000000,33.31,34.65,31.5001,34.01,5457607,0
+ASAN.US,D,20220316,000000,34.64,37.855,33.6,37.17,8646858,0
+ASAN.US,D,20220317,000000,37.18,40.31,35.61,39.02,6252232,0
+ASAN.US,D,20220318,000000,39.7,46.13,39.1701,43.92,8972222,0
+ASAN.US,D,20220321,000000,42.6,44.7,40.44,43.16,4197541,0
+ASAN.US,D,20220322,000000,42.37,45.8488,40.78,42.82,7399127,0
+ASAN.US,D,20220323,000000,42.26,47.28,40.7,44.18,6749580,0
+ASAN.US,D,20220324,000000,43.9,44.67,41.14,42.7,5704981,0
+ASAN.US,D,20220325,000000,43.02,43.18,36.48,37.9,8059068,0
+ASAN.US,D,20220328,000000,38.11,39.49,37.04,39.1,4313662,0
+ASAN.US,D,20220329,000000,39.78,44.29,39.56,43.99,7553326,0
+ASAN.US,D,20220330,000000,43.06,45.49,41.6,41.69,4092496,0
+ASAN.US,D,20220331,000000,41.49,42.29,39.93,39.97,3252065,0
+ASAN.US,D,20220401,000000,40.03,41.49,38.94,40,3262608,0
+ASAN.US,D,20220404,000000,40.51,42.5899,40.18,41.8,3603405,0
+ASAN.US,D,20220405,000000,41.79,41.86,37.7,38.36,4332962,0
+ASAN.US,D,20220406,000000,37.98,38.07,35,36.4,4132173,0
+ASAN.US,D,20220407,000000,36.3,37.68,34.49,36.41,3943145,0
+ASAN.US,D,20220408,000000,36.17,36.3751,34.29,34.43,3864719,0
+ASAN.US,D,20220411,000000,33.75,35.53,32.82,35,3341050,0
+ASAN.US,D,20220412,000000,35.57,37.97,33.95,34.35,3672648,0
+ASAN.US,D,20220413,000000,34.4,36.58,33.6,35.69,2654001,0
+ASAN.US,D,20220414,000000,35.77,35.85,33.41,33.6,3079781,0
+ASAN.US,D,20220418,000000,33.01,33.4,31.01,31.95,2814158,0
+ASAN.US,D,20220419,000000,32,33.865,31.18,32.86,3424277,0
+ASAN.US,D,20220420,000000,33.08,33.9,30.51,30.54,4321271,0
+ASAN.US,D,20220421,000000,31.2,32.25,29.02,29.48,4782349,0
+ASAN.US,D,20220422,000000,29.55,30.56,28.32,29.09,4003464,0
+ASAN.US,D,20220425,000000,29,30.8,28.8289,30.54,3610095,0
+ASAN.US,D,20220426,000000,30.19,30.49,27.96,28.69,4006768,0
+ASAN.US,D,20220427,000000,28.84,29.7,27.045,27.53,3812069,0
+ASAN.US,D,20220428,000000,27.98,29.09,26.43,28.77,3158640,0
+ASAN.US,D,20220429,000000,28.22,30.4052,26.705,26.8,2839894,0
+ASAN.US,D,20220502,000000,26.5,28.64,25.88,28.15,3094405,0
+ASAN.US,D,20220503,000000,27.44,29.1,26.97,27.04,2484183,0
+ASAN.US,D,20220504,000000,27.24,30.48,25.93,30.18,6042230,0
+ASAN.US,D,20220505,000000,29.63,29.63,25.81,26.77,5979749,0
+ASAN.US,D,20220506,000000,26.22,26.54,23.54,25,6863974,0
+ASAN.US,D,20220509,000000,24.42,24.78,21.48,22.44,7272747,0
+ASAN.US,D,20220510,000000,23.01,23.78,20.06,21.62,8114864,0
+ASAN.US,D,20220511,000000,20.94,22.38,18.465,18.74,7985426,0
+ASAN.US,D,20220512,000000,18.41,21.88,17.87,19.87,8581538,0
+ASAN.US,D,20220513,000000,20.92,25.02,20.73,24.37,7386763,0
+ASAN.US,D,20220516,000000,23.73,25.07,21.74,21.8,3865491,0
+ASAN.US,D,20220517,000000,22.52,23.53,20.18,21.84,5335952,0
+ASAN.US,D,20220518,000000,21.55,22.45,20.38,20.82,4334719,0
+ASAN.US,D,20220519,000000,21.34,23.579,20.55,22.66,3953072,0
+ASAN.US,D,20220520,000000,23.12,23.12,20.07,21.43,4240629,0
+ASAN.US,D,20220523,000000,21.31,21.53,19.95,21.07,2998466,0
+ASAN.US,D,20220524,000000,20.44,20.44,17.91,18.53,4690287,0
+ASAN.US,D,20220525,000000,18.2401,20.38,18.23,20.2,3732972,0
+ASAN.US,D,20220526,000000,19.68,21.43,19.4111,20.67,3644089,0
+ASAN.US,D,20220527,000000,20.96,23,20.72,22.8,3530768,0
+ASAN.US,D,20220531,000000,22.89,23.1,20.82,21.74,7607011,0
+ASAN.US,D,20220601,000000,21.82,22.75,20.86,21.2,3512268,0
+ASAN.US,D,20220602,000000,21.18,24.99,21.04,24.11,8099808,0
+ASAN.US,D,20220603,000000,21.33,22.9399,20.64,22.51,11488746,0
+ASAN.US,D,20220606,000000,23.35,24.17,21.5166,22,4488846,0
+ASAN.US,D,20220607,000000,22.04,22.86,21.61,22.68,3729287,0
+ASAN.US,D,20220608,000000,22.5,23.794,22.5,23.17,3249636,0
+ASAN.US,D,20220609,000000,22.99,22.99,21.51,21.54,3253671,0
+ASAN.US,D,20220610,000000,21.24,21.35,19.54,20.02,3737427,0
+ASAN.US,D,20220613,000000,18.57,18.99,17.63,18.07,3728779,0
+ASAN.US,D,20220614,000000,18.11,18.5,17.34,17.76,3017294,0
+ASAN.US,D,20220615,000000,18.18,19.45,17.995,18.76,3791766,0
+ASAN.US,D,20220616,000000,17.86,18.13,16.2,16.66,3580552,0
+ASAN.US,D,20220617,000000,16.685,17.67,16.67,17.45,4955915,0
+ASAN.US,D,20220621,000000,17.81,19.56,17.67,18.09,3190049,0
+ASAN.US,D,20220622,000000,17.64,18.53,17.39,18.21,2968906,0
+ASAN.US,D,20220623,000000,18.4,20.48,18.4,20.34,2782318,0
+ASAN.US,D,20220624,000000,20.69,21.99,20.31,21.76,4305105,0
+ASAN.US,D,20220627,000000,21.69,22.08,19.67,20.39,2936150,0
+ASAN.US,D,20220628,000000,20.05,20.7,18.45,18.97,2635934,0
+ASAN.US,D,20220629,000000,18.83,19.05,18.13,18.81,1830100,0
+ASAN.US,D,20220630,000000,18.45,18.6299,17.09,17.58,3041714,0
+ASAN.US,D,20220701,000000,17.62,18.58,17.26,17.88,2194741,0
+ASAN.US,D,20220705,000000,17.76,20.42,17.38,20.15,4295040,0
+ASAN.US,D,20220706,000000,20.05,20.94,19.1185,19.21,2083177,0
+ASAN.US,D,20220707,000000,19.28,20.565,19.18,20.38,1980984,0
+ASAN.US,D,20220708,000000,19.76,20.82,19.2135,20.27,2491278,0
+ASAN.US,D,20220711,000000,20.06,20.21,18.38,18.99,2261542,0
+ASAN.US,D,20220712,000000,19.19,19.73,17.85,18.21,3166891,0
+ASAN.US,D,20220713,000000,17.59,18.38,16.55,17.8,3319050,0
+ASAN.US,D,20220714,000000,17.79,17.8,16.46,16.8,3372661,0
+ASAN.US,D,20220715,000000,17.07,17.31,16.23,17.14,2765519,0
+ASAN.US,D,20220718,000000,17.39,18.61,17.35,17.57,3001613,0
+ASAN.US,D,20220719,000000,16.85,17.355,16.19,17.27,4826924,0
+ASAN.US,D,20220720,000000,17.46,20.01,17.4133,19.49,4597211,0
+ASAN.US,D,20220721,000000,19.25,20.02,18.91,19.59,2720317,0
+ASAN.US,D,20220722,000000,19.51,20.02,17.51,17.66,2404862,0
+ASAN.US,D,20220725,000000,17.69,17.8,17.13,17.56,2214847,0
+ASAN.US,D,20220726,000000,17.46,17.46,17.03,17.06,3341283,0
+ASAN.US,D,20220727,000000,17.63,18.225,17.33,18.04,2286380,0
+ASAN.US,D,20220728,000000,17.81,19.08,17.4606,19.05,2568490,0
+ASAN.US,D,20220729,000000,18.9,19.34,18.295,19.32,2523747,0
+ASAN.US,D,20220801,000000,19.02,20.42,18.73,19.51,1786847,0
+ASAN.US,D,20220802,000000,19.06,20.75,19.02,20.63,2109186,0
+ASAN.US,D,20220803,000000,21.05,23.23,21.02,23.14,3043760,0
+ASAN.US,D,20220804,000000,23.03,23.6,22.56,23.35,1695463,0
+ASAN.US,D,20220805,000000,22.95,24.93,22.13,24.62,3763334,0
+ASAN.US,D,20220808,000000,27.57,27.96,26.34,26.58,4717456,0
+ASAN.US,D,20220809,000000,25.9,26.045,23.91,24.67,2263861,0
+ASAN.US,D,20220810,000000,26.35,28,26.151,27.32,2783134,0
+ASAN.US,D,20220811,000000,27.95,29.51,26.97,27.29,4070273,0
+ASAN.US,D,20220812,000000,27.71,28.62,27.2109,28.46,1817346,0
+ASAN.US,D,20220815,000000,27.99,29.18,27.44,27.67,2051497,0
+ASAN.US,D,20220816,000000,27.33,27.33,25.52,26.72,1927808,0
+ASAN.US,D,20220817,000000,25.87,26.25,24.805,25.25,2178655,0
+ASAN.US,D,20220818,000000,25.38,25.42,24.64,25.06,1554713,0
+ASAN.US,D,20220819,000000,24.22,24.33,21.695,21.97,4123327,0
+ASAN.US,D,20220822,000000,21.45,21.45,19.59,20.06,4694637,0
+ASAN.US,D,20220823,000000,20.22,21.25,19.63,19.67,2269561,0
+ASAN.US,D,20220824,000000,19.73,20.31,19.58,19.65,2046906,0
+ASAN.US,D,20220825,000000,20.04,20.4,19.43,19.93,2532658,0
+ASAN.US,D,20220826,000000,19.87,20.17,18.5252,19.76,3649265,0
+ASAN.US,D,20220829,000000,19.16,19.63,18.345,18.7,3048799,0
+ASAN.US,D,20220830,000000,19.08,19.44,18.52,18.97,2456565,0
+ASAN.US,D,20220831,000000,19.36,19.67,18.57,19.15,2257564,0
+ASAN.US,D,20220901,000000,18.57,18.58,17.035,17.82,3342315,0
+ASAN.US,D,20220902,000000,18.21,19.28,17.855,18.16,3200151,0
+ASAN.US,D,20220906,000000,18.21,19.19,18.18,18.89,4459725,0
+ASAN.US,D,20220907,000000,18.72,19.16,18.12,19.04,5919831,0
+ASAN.US,D,20220908,000000,22.55,24.8031,21.42,23.76,27790190,0
+ASAN.US,D,20220909,000000,24.32,25.66,23.05,24.66,9725729,0
+ASAN.US,D,20220912,000000,25.29,28.9199,25.21,28.71,9906659,0
+ASAN.US,D,20220913,000000,26,27,25.01,25.42,8344542,0
+ASAN.US,D,20220914,000000,25.25,25.25,23.87,25.18,5055912,0
+ASAN.US,D,20220915,000000,24.8,26.41,24.5001,25.56,5442158,0
+ASAN.US,D,20220916,000000,24.81,24.84,23.51,24.03,6645855,0
+ASAN.US,D,20220919,000000,23.86,25.38,23.7,25.36,3992014,0
+ASAN.US,D,20220920,000000,25.16,26.25,23.8,23.84,6000379,0
+ASAN.US,D,20220921,000000,23.87,24.86,22.84,23.09,5555757,0
+ASAN.US,D,20220922,000000,22.91,23.6,21.693,21.93,3901401,0
+ASAN.US,D,20220923,000000,21.33,21.84,20.39,20.66,3541124,0
+ASAN.US,D,20220926,000000,20.45,21.5,19.961,20.45,4220316,0
+ASAN.US,D,20220927,000000,21.01,22.47,20.9401,21.47,5080818,0
+ASAN.US,D,20220928,000000,21.54,23.33,21.1,23,4001181,0
+ASAN.US,D,20220929,000000,22.45,22.84,21.715,22.24,3102712,0
+ASAN.US,D,20220930,000000,21.86,24.27,21.85,22.23,4437430,0
+ASAN.US,D,20221003,000000,22,24.19,21.6746,23.84,4177742,0
+ASAN.US,D,20221004,000000,24.82,25.48,24.37,25.28,4411452,0
+ASAN.US,D,20221005,000000,24.52,26.24,24.3,25.89,3298048,0
+ASAN.US,D,20221006,000000,25.9,27.14,25.6231,26.02,2703075,0
+ASAN.US,D,20221007,000000,25.4,25.6,23.55,24.02,3540720,0
+ASAN.US,D,20221010,000000,24.02,24.47,21.6001,22.18,3757616,0
+ASAN.US,D,20221011,000000,21.88,22.4329,20.81,21.75,3829290,0
+ASAN.US,D,20221012,000000,21.95,21.95,20.4909,21.02,3863655,0
+ASAN.US,D,20221013,000000,19.5,21.22,18.27,21,6120665,0
+ASAN.US,D,20221014,000000,21.52,21.86,19.19,19.22,3127353,0
+ASAN.US,D,20221017,000000,20.24,21,20.14,20.3,3250814,0
+ASAN.US,D,20221018,000000,21.2,21.74,20.215,20.58,3467222,0
+ASAN.US,D,20221019,000000,20.08,20.25,18.4547,18.75,4161456,0
+ASAN.US,D,20221020,000000,18.6,19.74,18.44,18.87,2622316,0
+ASAN.US,D,20221021,000000,18.58,19.47,17.9901,19.4,2178211,0
+ASAN.US,D,20221024,000000,19.35,19.7,18.3,19.66,1913014,0
+ASAN.US,D,20221025,000000,19.99,21.87,19.99,21.86,3023934,0
+ASAN.US,D,20221026,000000,21,22.8,20.71,21.02,2714230,0
+ASAN.US,D,20221027,000000,21.3,22,20.42,20.5,1811694,0
+ASAN.US,D,20221028,000000,20.45,20.93,19.6,20.5,1808016,0
+ASAN.US,D,20221031,000000,20.15,20.84,19.77,20.6,1751984,0
+ASAN.US,D,20221101,000000,21.62,22.05,20.14,20.42,2019239,0
+ASAN.US,D,20221102,000000,20.29,20.5496,18.47,18.52,3328057,0
+ASAN.US,D,20221103,000000,18.39,19.25,17.62,18.02,2380669,0
+ASAN.US,D,20221104,000000,18.66,18.85,16.58,17.21,3680215,0
+ASAN.US,D,20221107,000000,17.43,17.5702,16.45,16.87,3456990,0
+ASAN.US,D,20221108,000000,16.87,17.86,16.06,17.26,2586663,0
+ASAN.US,D,20221109,000000,16.76,16.98,15.67,16.03,3410723,0
+ASAN.US,D,20221110,000000,17.61,18.81,17.6,18.78,4538978,0
+ASAN.US,D,20221111,000000,18.79,21.955,18.78,21.7,4845608,0
+ASAN.US,D,20221114,000000,22.15,22.948,21.06,21.63,4645168,0
+ASAN.US,D,20221115,000000,22.94,23.58,21.9,22.03,3927906,0
+ASAN.US,D,20221116,000000,21.59,21.64,20.34,20.86,2760496,0
+ASAN.US,D,20221117,000000,19.97,20.3244,18.96,19.04,3454101,0
+ASAN.US,D,20221118,000000,19.81,19.8699,17.84,17.87,3406453,0
+ASAN.US,D,20221121,000000,17.52,17.52,16.73,17.41,3384804,0
+ASAN.US,D,20221122,000000,17.31,17.57,16.82,17.55,2330234,0
+ASAN.US,D,20221123,000000,17.88,18.97,17.2,18.84,3612364,0
+ASAN.US,D,20221125,000000,18.63,18.66,17.92,18.46,1607220,0
+ASAN.US,D,20221128,000000,18.04,18.9,17.77,17.82,2312284,0
+ASAN.US,D,20221129,000000,18.04,18.1,16.92,17.21,3117992,0
+ASAN.US,D,20221130,000000,17.19,18.25,16.57,18.16,4814153,0
+ASAN.US,D,20221201,000000,18.1,18.42,17.35,18.08,8415934,0
+ASAN.US,D,20221202,000000,15.8,16.4,15.2018,16.19,12786244,0
+ASAN.US,D,20221205,000000,15.94,16.25,14.19,14.4,8184178,0
+ASAN.US,D,20221206,000000,14.31,14.39,13.14,13.51,6429641,0
+ASAN.US,D,20221207,000000,13.44,13.8,13.26,13.42,5490649,0
+ASAN.US,D,20221208,000000,13.52,14.44,13.12,14.24,3848296,0
+ASAN.US,D,20221209,000000,14.24,14.77,14.0915,14.46,3649176,0
+ASAN.US,D,20221212,000000,14.62,15.37,14.4695,15.36,3623999,0
+ASAN.US,D,20221213,000000,16.28,16.68,14.72,15.5,5689762,0
+ASAN.US,D,20221214,000000,15.59,15.88,14.8,15.48,4086992,0
+ASAN.US,D,20221215,000000,14.97,15.2563,14.32,14.43,2704329,0
+ASAN.US,D,20221216,000000,14.27,14.499,13.73,14,3830890,0
+ASAN.US,D,20221219,000000,13.9,14.06,13.48,14,3391334,0
+ASAN.US,D,20221220,000000,13.77,14.27,13.64,13.71,2981838,0
+ASAN.US,D,20221221,000000,13.7,13.95,13.2,13.35,2801836,0
+ASAN.US,D,20221222,000000,13.18,13.2,12.59,13.05,2808104,0
+ASAN.US,D,20221223,000000,12.92,13.21,12.58,13.17,2368042,0
+ASAN.US,D,20221227,000000,12.89,12.97,12.2942,12.49,2149605,0
+ASAN.US,D,20221228,000000,12.445,12.77,12.31,12.6,2481813,0
+ASAN.US,D,20221229,000000,12.83,13.82,12.5501,13.74,2671450,0
+ASAN.US,D,20221230,000000,13.3,13.89,13.24,13.77,2331530,0
+ASAN.US,D,20230103,000000,14.17,14.4,12.98,13.25,2917004,0
+ASAN.US,D,20230104,000000,13.54,13.8,13.1201,13.53,2371355,0
+ASAN.US,D,20230105,000000,13.3,13.38,11.9,12.13,4902122,0
+ASAN.US,D,20230106,000000,12.26,12.28,11.32,11.78,4316017,0
+ASAN.US,D,20230109,000000,12,12.94,11.94,12.25,5301072,0
+ASAN.US,D,20230110,000000,12.04,13.07,11.8614,13.05,3736154,0
+ASAN.US,D,20230111,000000,13.2,13.73,12.81,13.71,2588400,0
+ASAN.US,D,20230112,000000,13.88,14.09,13.07,14.04,3231121,0
+ASAN.US,D,20230113,000000,13.73,14.47,13.63,14.33,2793652,0
+ASAN.US,D,20230117,000000,14.17,14.56,13.24,14.37,3474472,0
+ASAN.US,D,20230118,000000,14.73,15.06,13.99,14.05,3185952,0
+ASAN.US,D,20230119,000000,13.7,13.87,12.88,13.1,3087517,0
+ASAN.US,D,20230120,000000,13.2,13.735,13,13.59,2943896,0
+ASAN.US,D,20230123,000000,13.73,14.42,13.46,14.42,2587792,0
+ASAN.US,D,20230124,000000,14.4,14.71,13.85,13.96,2594621,0
+ASAN.US,D,20230125,000000,13.4,14.5165,12.9801,14.22,3806134,0
+ASAN.US,D,20230126,000000,14.71,14.97,14.07,14.55,2166010,0
+ASAN.US,D,20230127,000000,14.38,15.64,14.36,15.54,3648795,0
+ASAN.US,D,20230130,000000,15.14,15.4268,14.465,15.03,3308270,0
+ASAN.US,D,20230131,000000,15.18,15.8399,15.14,15.5,2262291,0
+ASAN.US,D,20230201,000000,15.55,16.69,15.12,16.62,3137720,0
+ASAN.US,D,20230202,000000,17.4,18.67,17.28,17.95,5720421,0
+ASAN.US,D,20230203,000000,16.6,17.77,16.09,16.67,3593701,0
+ASAN.US,D,20230206,000000,16.27,16.74,15.935,16.04,3009599,0
+ASAN.US,D,20230207,000000,16.08,16.55,15.37,16.4,2675149,0
+ASAN.US,D,20230208,000000,16.53,17.09,16.32,16.32,2352453,0
+ASAN.US,D,20230209,000000,16.63,17.0682,15.59,15.61,3071828,0
+ASAN.US,D,20230210,000000,15.25,15.35,14.37,14.48,4179936,0
+ASAN.US,D,20230213,000000,15.01,15.5499,14.6114,14.75,4321341,0
+ASAN.US,D,20230214,000000,14.48,15.76,14.3,15.76,3317356,0
+ASAN.US,D,20230215,000000,15.87,17.14,15.55,16.93,3487984,0
+ASAN.US,D,20230216,000000,16.32,16.68,15.845,15.89,2873844,0
+ASAN.US,D,20230217,000000,15.74,15.74,14.985,15.61,3117898,0
+ASAN.US,D,20230221,000000,15.03,15.2755,14.45,14.71,2356708,0
+ASAN.US,D,20230222,000000,14.81,15.22,14.691,15.16,2399342,0
+ASAN.US,D,20230223,000000,15.31,15.375,14.59,15.24,1816987,0
+ASAN.US,D,20230224,000000,14.76,14.855,14.4,14.64,1998290,0
+ASAN.US,D,20230227,000000,14.79,14.9001,14.51,14.75,2119287,0
+ASAN.US,D,20230228,000000,14.61,15.078,14.54,14.79,2000440,0
+ASAN.US,D,20230301,000000,14.85,15.06,14.52,14.71,1894685,0
+ASAN.US,D,20230302,000000,14.52,15.355,14.32,15.32,2339168,0
+ASAN.US,D,20230303,000000,16.13,16.97,15.78,16.64,4505694,0
+ASAN.US,D,20230306,000000,16.76,17.69,16.625,17.22,4745320,0
+ASAN.US,D,20230307,000000,17.18,18.11,17.13,17.48,4784029,0
+ASAN.US,D,20230308,000000,17.48,18.18,17.28,17.8,9347915,0
+ASAN.US,D,20230309,000000,20.1,22.96,20.09,21.17,27436109,0
+ASAN.US,D,20230310,000000,21.07,21.07,18.485,19.15,8898801,0
+ASAN.US,D,20230313,000000,19.19,21.26,18.55,20.72,5696200,0
+ASAN.US,D,20230314,000000,21.13,21.8346,20.45,20.84,5190802,0
+ASAN.US,D,20230315,000000,20.6,22.0829,20.6,21.97,4013615,0
+ASAN.US,D,20230316,000000,21.9,22.56,21.5,22.24,3142414,0
+ASAN.US,D,20230317,000000,22.08,22.26,21.11,21.76,3706488,0
+ASAN.US,D,20230320,000000,21.75,21.85,20.97,21.72,2114438,0
+ASAN.US,D,20230321,000000,21.57,21.84,20.9098,21.54,3066432,0
+ASAN.US,D,20230322,000000,21.44,21.6896,20.3503,20.39,2580964,0
+ASAN.US,D,20230323,000000,20.76,21.74,20.41,20.79,1912379,0
+ASAN.US,D,20230324,000000,20.74,21.05,20.01,20.42,1800267,0
+ASAN.US,D,20230327,000000,20.42,20.4762,19.7,20.04,1641706,0
+ASAN.US,D,20230328,000000,19.98,20.07,19.44,19.45,1554243,0
+ASAN.US,D,20230329,000000,19.79,20.33,19.58,20.02,1536941,0
+ASAN.US,D,20230330,000000,20.36,20.53,19.92,20.05,1498063,0
+ASAN.US,D,20230331,000000,20.17,21.79,19.87,21.13,2804696,0
+ASAN.US,D,20230403,000000,20.9,21.3,20.23,20.7,1350915,0
+ASAN.US,D,20230404,000000,21,21.03,20.18,20.43,1149581,0
+ASAN.US,D,20230405,000000,20.1,20.161,18.61,19.54,2802832,0
+ASAN.US,D,20230406,000000,19.38,19.889,18.93,19.42,1395075,0
+ASAN.US,D,20230410,000000,19,19.41,18.79,19.32,1684199,0
+ASAN.US,D,20230411,000000,19.22,19.5,18.7,19.17,1742970,0
+ASAN.US,D,20230412,000000,19.79,20.11,18.57,18.58,2115860,0
+ASAN.US,D,20230413,000000,18.8,19.29,18.715,18.77,1344051,0
+ASAN.US,D,20230414,000000,18.52,18.84,17.93,18.32,1523349,0
+ASAN.US,D,20230417,000000,18.38,18.9,18.19,18.88,1107406,0
+ASAN.US,D,20230418,000000,19.2,19.335,18.655,18.72,1162453,0
+ASAN.US,D,20230419,000000,18.42,18.75,18.1,18.54,1039352,0
+ASAN.US,D,20230420,000000,18.1,18.43,17.885,17.92,1467634,0
+ASAN.US,D,20230421,000000,18.03,18.24,17.5558,18.21,1478070,0
+ASAN.US,D,20230424,000000,17.95,17.99,16.8733,17.27,1889190,0
+ASAN.US,D,20230425,000000,17.02,17.14,16.19,16.23,1672654,0
+ASAN.US,D,20230426,000000,16.62,16.75,16.08,16.16,1499373,0
+ASAN.US,D,20230427,000000,16.39,16.785,16.12,16.56,1589901,0
+ASAN.US,D,20230428,000000,16.32,16.49,15.8,16.18,1694274,0
+ASAN.US,D,20230501,000000,16.08,16.375,15.87,16.15,1745981,0
+ASAN.US,D,20230502,000000,16.01,16.11,15.41,15.64,1746046,0
+ASAN.US,D,20230503,000000,15.57,16.18,15.41,15.62,2006048,0
+ASAN.US,D,20230504,000000,15.76,16.175,15.7,15.88,1398741,0
+ASAN.US,D,20230505,000000,16.14,16.5894,16,16.25,1439596,0
+ASAN.US,D,20230508,000000,16.29,16.73,16.1,16.64,1359494,0
+ASAN.US,D,20230509,000000,16.47,16.95,16.4484,16.83,900585,0
+ASAN.US,D,20230510,000000,17.3,17.695,17.17,17.39,1633621,0
+ASAN.US,D,20230511,000000,17.49,17.58,17.068,17.53,1659013,0
+ASAN.US,D,20230512,000000,17.45,17.48,16.68,17.22,1963037,0
+ASAN.US,D,20230515,000000,17.9,18.65,17.445,18.63,2379590,0
+ASAN.US,D,20230516,000000,18.36,18.74,18.02,18.25,1733713,0
+ASAN.US,D,20230517,000000,18.37,19.305,18.36,19.23,2031445,0
+ASAN.US,D,20230518,000000,19.3,20.005,19.11,19.97,2145474,0
+ASAN.US,D,20230519,000000,19.85,20.41,19.79,19.94,2212233,0
+ASAN.US,D,20230522,000000,19.83,20.97,19.6481,20.54,1932442,0
+ASAN.US,D,20230523,000000,20.4,21.865,20.35,20.88,2671411,0
+ASAN.US,D,20230524,000000,20.5,21.1,20.44,20.93,1902837,0
+ASAN.US,D,20230525,000000,21.34,21.45,20.53,20.53,1744076,0
+ASAN.US,D,20230526,000000,20.75,21.7588,20.75,21.25,1988727,0
+ASAN.US,D,20230530,000000,21.855,22.39,21.292,22.13,2532524,0
+ASAN.US,D,20230531,000000,21.99,23.99,21.91,23.88,4879418,0
+ASAN.US,D,20230601,000000,23.615,23.94,22.76,22.85,5262761,0
+ASAN.US,D,20230602,000000,24.5,25.53,21.56,22.2,7097629,0
+ASAN.US,D,20230605,000000,22,22.56,21.15,22.1,3016742,0
+ASAN.US,D,20230606,000000,21.86,23.355,21.74,23.08,3466333,0
+ASAN.US,D,20230607,000000,23.2,24.2399,22.65,22.71,3306191,0
+ASAN.US,D,20230608,000000,22.35,22.9,21.88,22.53,2663792,0
+ASAN.US,D,20230609,000000,23,23.62,21.99,22.24,2000431,0
+ASAN.US,D,20230612,000000,22.5,23.01,22.229,22.57,2052991,0
+ASAN.US,D,20230613,000000,24.1,25.16,23.73,24.91,5137138,0
+ASAN.US,D,20230614,000000,24.8,25.33,23.97,24.67,2757228,0
+ASAN.US,D,20230615,000000,24.26,25.06,24.12,25.03,2542144,0
+ASAN.US,D,20230616,000000,25.5,26.27,24.71,25.01,4916418,0
+ASAN.US,D,20230620,000000,24.83,25.33,24.01,24.2,2655640,0
+ASAN.US,D,20230621,000000,24.13,24.4,22.04,22.81,5156487,0
+ASAN.US,D,20230622,000000,22.5,23.285,22.36,22.74,3511973,0
+ASAN.US,D,20230623,000000,22.5,22.895,22.21,22.53,3380161,0
+ASAN.US,D,20230626,000000,22.06,22.73,21.38,21.4,2178800,0
+ASAN.US,D,20230627,000000,21.97,22.41,21.47,22.29,2585421,0
+ASAN.US,D,20230628,000000,22.25,23.11,22.22,22.58,2010651,0
+ASAN.US,D,20230629,000000,22.52,22.9,21.7628,22.04,1731381,0
+ASAN.US,D,20230630,000000,22.23,22.4315,21.82,22.04,2290525,0
+ASAN.US,D,20230703,000000,22.25,22.63,21.77,22.01,1059206,0
+ASAN.US,D,20230705,000000,21.76,21.89,21.455,21.7,1691060,0
+ASAN.US,D,20230706,000000,21.11,21.39,20.705,21,2857225,0
+ASAN.US,D,20230707,000000,21.39,21.87,20.83,20.89,2581993,0
+ASAN.US,D,20230710,000000,20.7,21.76,20.45,21.71,1984409,0
+ASAN.US,D,20230711,000000,22.2,23.33,22.15,23.25,2708267,0
+ASAN.US,D,20230712,000000,23.82,23.88,22.51,22.74,3308429,0
+ASAN.US,D,20230713,000000,23.18,24.085,23.18,23.77,2274635,0
+ASAN.US,D,20230714,000000,23.8,24.61,22.94,23.02,2471679,0
+ASAN.US,D,20230717,000000,23.05,24.0801,22.76,23.68,1773358,0
+ASAN.US,D,20230718,000000,23.92,24.3187,23.56,23.68,1765815,0
+ASAN.US,D,20230719,000000,24.06,24.4,23.295,23.76,1908566,0
+ASAN.US,D,20230720,000000,23.28,23.51,22.21,22.24,2173048,0
+ASAN.US,D,20230721,000000,22.52,22.64,21.37,21.6,2179562,0
+ASAN.US,D,20230724,000000,21.93,22.21,21.4857,22.12,2023468,0
+ASAN.US,D,20230725,000000,22.21,22.645,21.64,21.7,1874810,0
+ASAN.US,D,20230726,000000,21.56,22.58,21.5101,22.36,1650673,0
+ASAN.US,D,20230727,000000,23.24,23.59,22.08,22.22,2143308,0
+ASAN.US,D,20230728,000000,22.69,23.35,22.445,23.35,1806069,0
+ASAN.US,D,20230731,000000,23.7,24.81,23.69,24.28,2123799,0
+ASAN.US,D,20230801,000000,23.93,24.565,23.3201,24.41,2107354,0
+ASAN.US,D,20230802,000000,23.69,23.7532,22.31,22.59,1896441,0
+ASAN.US,D,20230803,000000,22.46,22.69,22.05,22.06,1566661,0
+ASAN.US,D,20230804,000000,22.53,22.67,21.7,22.02,1622391,0
+ASAN.US,D,20230807,000000,21.95,22.1,21.38,22.07,1636843,0
+ASAN.US,D,20230808,000000,21.47,21.6,21.05,21.55,2121031,0
+ASAN.US,D,20230809,000000,21.59,21.92,20.74,21.23,1934486,0
+ASAN.US,D,20230810,000000,22.07,22.35,20.75,21.19,2364564,0
+ASAN.US,D,20230811,000000,20.91,21.48,20.76,21,1793799,0
+ASAN.US,D,20230814,000000,20.8,21.88,20.735,21.85,1373372,0
+ASAN.US,D,20230815,000000,21.53,21.64,20.625,20.64,1919162,0
+ASAN.US,D,20230816,000000,20.46,20.79,20.12,20.14,1561598,0
+ASAN.US,D,20230817,000000,20.08,20.365,19.7,19.83,2426722,0
+ASAN.US,D,20230818,000000,19.5,20.53,19.29,20.26,2113977,0
+ASAN.US,D,20230821,000000,20.41,20.73,20.14,20.35,1323376,0
+ASAN.US,D,20230822,000000,21,22.31,20.9899,21.68,3434358,0
+ASAN.US,D,20230823,000000,21.53,22.6091,21.53,22.17,2054043,0
+ASAN.US,D,20230824,000000,22.47,22.6,20.85,20.92,1721690,0
+ASAN.US,D,20230825,000000,21.13,21.655,20.86,21.6,1782851,0
+ASAN.US,D,20230828,000000,21.78,22.24,21.135,21.19,1463874,0
+ASAN.US,D,20230829,000000,21.11,21.85,20.81,21.29,1788491,0
+ASAN.US,D,20230830,000000,21.3,21.79,21.15,21.45,1564879,0
+ASAN.US,D,20230831,000000,21.51,21.98,21.22,21.49,2603066,0
+ASAN.US,D,20230901,000000,21.77,22.04,21.57,21.63,1666173,0
+ASAN.US,D,20230905,000000,21.7,21.79,21.08,21.64,4111600,0
+ASAN.US,D,20230906,000000,19.67,20.25,18.4001,18.79,9297145,0
+ASAN.US,D,20230907,000000,18.31,19.995,18.2137,19.93,4397616,0
+ASAN.US,D,20230908,000000,20,20.5,19.91,20.1,3669923,0
+ASAN.US,D,20230911,000000,20.26,20.78,20.08,20.19,2542736,0
+ASAN.US,D,20230912,000000,19.77,19.8,19.125,19.29,2320981,0
+ASAN.US,D,20230913,000000,19.41,19.65,18.66,18.85,3822358,0
+ASAN.US,D,20230914,000000,18.82,18.85,18.38,18.68,2098987,0
+ASAN.US,D,20230915,000000,18.54,18.595,17.92,18.25,2343820,0
+ASAN.US,D,20230918,000000,18,18.585,17.81,18.2,2256681,0
+ASAN.US,D,20230919,000000,18,18.25,17.37,17.74,5261048,0
+ASAN.US,D,20230920,000000,17.82,17.96,17.26,17.27,3860342,0
+ASAN.US,D,20230921,000000,17.04,17.43,16.85,17.09,2781895,0
+ASAN.US,D,20230922,000000,17.36,17.37,17.03,17.13,1873099,0
+ASAN.US,D,20230925,000000,16.84,17.39,16.84,17.09,2632538,0
+ASAN.US,D,20230926,000000,16.95,17.52,16.95,17.04,3062917,0
+ASAN.US,D,20230927,000000,17.27,17.675,16.92,17.24,3358140,0
+ASAN.US,D,20230928,000000,17.5,18.77,17.4,18.44,4302145,0
+ASAN.US,D,20230929,000000,18.66,19.14,18.23,18.31,2479516,0
+ASAN.US,D,20231002,000000,18.29,18.54,18.132,18.34,2278185,0
+ASAN.US,D,20231003,000000,18.18,18.415,17.059,17.22,4051084,0
+ASAN.US,D,20231004,000000,17.47,17.7,16.97,17.04,2698417,0
+ASAN.US,D,20231005,000000,16.81,16.87,15.68,15.92,3135347,0
+ASAN.US,D,20231006,000000,16.07,17.21,15.71,17.07,3540855,0
+ASAN.US,D,20231009,000000,16.58,17.29,16.57,17.22,2109653,0
+ASAN.US,D,20231010,000000,17.51,18.23,17.5,17.92,2887319,0
+ASAN.US,D,20231011,000000,18.14,18.5,17.94,18.28,2210635,0
+ASAN.US,D,20231012,000000,18.2,18.4,17.69,17.98,2830270,0
+ASAN.US,D,20231013,000000,18.45,18.57,17.5,17.58,3287401,0
+ASAN.US,D,20231016,000000,17.61,18.56,17.54,18.55,2579560,0
+ASAN.US,D,20231017,000000,18.46,19.9,18.46,19.31,3007006,0
+ASAN.US,D,20231018,000000,19.18,19.26,18.61,18.69,2168053,0
+ASAN.US,D,20231019,000000,19.2,19.74,18.73,19.25,3035074,0
+ASAN.US,D,20231020,000000,19.14,19.14,18.14,18.36,2849009,0
+ASAN.US,D,20231023,000000,17.49,18.71,17.48,18.45,2873969,0
+ASAN.US,D,20231024,000000,18.71,19.74,18.69,19.54,2425139,0
+ASAN.US,D,20231025,000000,19.26,19.28,17.84,18.09,3208819,0
+ASAN.US,D,20231026,000000,18.2,18.48,17.63,18.21,2316506,0
+ASAN.US,D,20231027,000000,18.53,18.86,17.885,18.07,1494391,0
+ASAN.US,D,20231030,000000,18.29,18.47,17.93,18.07,1946558,0
+ASAN.US,D,20231031,000000,18.17,18.58,17.9188,18.47,2081377,0
+ASAN.US,D,20231101,000000,18.31,18.47,17.49,17.96,2488658,0
+ASAN.US,D,20231102,000000,18.64,19.41,18.55,19.33,2971171,0
+ASAN.US,D,20231103,000000,19.5,20.46,19.46,20.3,2819205,0
+ASAN.US,D,20231106,000000,20.41,20.4899,18.9,18.93,2563994,0
+ASAN.US,D,20231107,000000,19.25,20.435,19.07,20.18,2044813,0
+ASAN.US,D,20231108,000000,20.19,20.3628,19.74,19.91,1286848,0
+ASAN.US,D,20231109,000000,20.06,20.1342,18.99,19.05,1421336,0
+ASAN.US,D,20231110,000000,18.88,19.74,18.73,19.67,1430034,0
+ASAN.US,D,20231113,000000,19.59,19.78,19.08,19.22,2142989,0
+ASAN.US,D,20231114,000000,20,21.23,20,20.97,2745956,0
+ASAN.US,D,20231115,000000,21.07,21.88,20.86,21.31,1991291,0
+ASAN.US,D,20231116,000000,21.03,21.12,20.31,20.99,1440389,0
+ASAN.US,D,20231117,000000,21.11,21.47,20.81,21.3,1263814,0
+ASAN.US,D,20231120,000000,21.37,22.13,21.3,21.84,1540484,0
+ASAN.US,D,20231121,000000,21.52,21.6306,20.64,20.77,1347742,0
+ASAN.US,D,20231122,000000,21.09,21.18,20.625,20.68,1324871,0
+ASAN.US,D,20231124,000000,20.5,20.83,20.42,20.74,550647,0
+ASAN.US,D,20231127,000000,20.59,21.07,20.44,20.51,1422438,0
+ASAN.US,D,20231128,000000,20.31,21.1,20.11,20.98,2170855,0
+ASAN.US,D,20231129,000000,21.4,22.145,21.4,21.56,1863380,0
+ASAN.US,D,20231130,000000,21.84,21.95,20.86,21.01,2222412,0
+ASAN.US,D,20231201,000000,21.2,22.58,20.99,22.46,2343425,0
+ASAN.US,D,20231204,000000,22.2,22.91,22.17,22.81,2264011,0
+ASAN.US,D,20231205,000000,22.42,23.44,22.31,23.31,6236058,0
+ASAN.US,D,20231206,000000,19.25,20.55,18.75,19.42,12990075,0
+ASAN.US,D,20231207,000000,19.41,19.41,18.5,18.72,4940831,0
+ASAN.US,D,20231208,000000,18.62,19.54,18.5,19.44,3437993,0
+ASAN.US,D,20231211,000000,19.25,19.8199,19.05,19.41,2584499,0
+ASAN.US,D,20231212,000000,19.17,19.3,18.5805,18.82,2112445,0
+ASAN.US,D,20231213,000000,18.82,19.94,18.32,19.92,3247040,0
+ASAN.US,D,20231214,000000,20.5,21.55,19.89,20.41,4135034,0
+ASAN.US,D,20231215,000000,20.56,20.605,19.7498,20.18,3429509,0
+ASAN.US,D,20231218,000000,19.9,20.43,19.76,20.03,2343056,0
+ASAN.US,D,20231219,000000,20.03,20.74,19.84,19.97,2296210,0
+ASAN.US,D,20231220,000000,19.56,19.65,18.75,18.76,3210109,0
+ASAN.US,D,20231221,000000,18.99,19.34,18.92,19.27,2198161,0
+ASAN.US,D,20231222,000000,19.25,19.73,19.05,19.66,1986880,0
+ASAN.US,D,20231226,000000,19.6,19.95,19.42,19.67,1473998,0
+ASAN.US,D,20231227,000000,19.7,19.85,19.235,19.45,1474341,0
+ASAN.US,D,20231228,000000,19.31,19.52,19.23,19.47,1252427,0
+ASAN.US,D,20231229,000000,19.43,19.64,18.86,19.01,1577202,0
+ASAN.US,D,20240102,000000,18.64,18.67,17.671,17.75,2803559,0
+ASAN.US,D,20240103,000000,17.33,17.56,16.99,17.05,2823238,0
+ASAN.US,D,20240104,000000,17,17.26,16.81,16.98,1768725,0
+ASAN.US,D,20240105,000000,16.82,17.27,16.81,16.88,1770719,0
+ASAN.US,D,20240108,000000,17,18.06,17,18.02,2725491,0
+ASAN.US,D,20240109,000000,17.83,18.575,17.7,18.4,2467225,0
+ASAN.US,D,20240110,000000,18.42,19.33,17.97,19.23,3752907,0
+ASAN.US,D,20240111,000000,19.24,19.28,18.3049,18.57,1878129,0
+ASAN.US,D,20240112,000000,18.63,19.04,18.4701,18.58,1398401,0
+ASAN.US,D,20240116,000000,18.31,18.48,17.92,18.38,1571269,0
+ASAN.US,D,20240117,000000,18.09,18.21,17.516,18.04,1606543,0
+ASAN.US,D,20240118,000000,18.41,18.545,17.46,17.69,1413080,0
+ASAN.US,D,20240119,000000,17.95,18.19,17.595,18.15,1339076,0
+ASAN.US,D,20240122,000000,18.55,19.37,18.54,19.04,2154387,0
+ASAN.US,D,20240123,000000,19.2,19.35,18.78,19.09,1150407,0
+ASAN.US,D,20240124,000000,19.34,19.49,18.415,18.46,1495384,0
+ASAN.US,D,20240125,000000,18.79,18.81,18.175,18.39,1380912,0
+ASAN.US,D,20240126,000000,18.37,18.8475,18.29,18.38,1392879,0
+ASAN.US,D,20240129,000000,18.44,19.27,18.38,19.15,1406194,0
+ASAN.US,D,20240130,000000,18.9,18.99,18.26,18.43,1493653,0
+ASAN.US,D,20240131,000000,18.17,18.3,17.38,17.42,1829866,0
+ASAN.US,D,20240201,000000,17.58,17.755,17.11,17.54,1631410,0
+ASAN.US,D,20240202,000000,17.13,17.71,16.84,17.61,1753063,0
+ASAN.US,D,20240205,000000,17.44,17.5,16.79,17.32,1499655,0
+ASAN.US,D,20240206,000000,17.34,18,17.26,18,1463500,0
+ASAN.US,D,20240207,000000,18.22,18.28,17.79,18.01,1251354,0
+ASAN.US,D,20240208,000000,18.09,18.98,18.0148,18.96,1817278,0
+ASAN.US,D,20240209,000000,19.38,19.985,19.28,19.83,2217306,0
+ASAN.US,D,20240212,000000,19.6,20.085,19.43,19.61,1836696,0
+ASAN.US,D,20240213,000000,18.3,18.935,18.16,18.5,2194648,0
+ASAN.US,D,20240214,000000,18.85,19.445,18.54,19.41,2308831,0
+ASAN.US,D,20240215,000000,19.68,19.7499,19.05,19.37,954514,0
+ASAN.US,D,20240216,000000,19.05,19.2484,18.6,18.93,1607017,0
+ASAN.US,D,20240220,000000,18.58,18.73,18.15,18.73,1602053,0
+ASAN.US,D,20240221,000000,18.02,18.28,17.39,17.4,2728464,0
+ASAN.US,D,20240222,000000,17.88,17.93,17.42,17.9,1949029,0
+ASAN.US,D,20240223,000000,17.97,18.18,17.79,17.94,1408620,0
+ASAN.US,D,20240226,000000,18.5,19.1974,18.45,18.95,2927917,0
+ASAN.US,D,20240227,000000,19.13,19.39,19.006,19.14,1319323,0
+ASAN.US,D,20240228,000000,18.9,19.155,18.72,18.91,1139390,0
+ASAN.US,D,20240229,000000,19.28,19.795,19.12,19.7,2552843,0
+ASAN.US,D,20240301,000000,19.59,20.225,19.33,20.07,1818409,0
+ASAN.US,D,20240304,000000,20.12,20.14,19.51,19.95,1191773,0
+ASAN.US,D,20240305,000000,19.39,19.52,18.07,18.31,2502786,0
+ASAN.US,D,20240306,000000,18.65,18.9602,18.35,18.45,1831133,0
+ASAN.US,D,20240307,000000,18.67,18.93,18.48,18.66,1112043,0
+ASAN.US,D,20240308,000000,19.01,19.77,18.92,18.97,2367787,0
+ASAN.US,D,20240311,000000,18.9,19.2,18.71,18.79,5049870,0
+ASAN.US,D,20240312,000000,18.44,18.65,16.23,16.4,8939112,0
+ASAN.US,D,20240313,000000,16.26,16.78,16.17,16.26,2905564,0
+ASAN.US,D,20240314,000000,16.16,16.56,15.92,16.22,2621179,0
+ASAN.US,D,20240315,000000,15.92,16.085,15.68,15.96,2995148,0
+ASAN.US,D,20240318,000000,16.07,16.16,15.6,15.82,2219263,0
+ASAN.US,D,20240319,000000,15.55,15.9097,15.43,15.85,2438621,0
+ASAN.US,D,20240320,000000,15.75,15.8,15.17,15.77,3578443,0
+ASAN.US,D,20240321,000000,15.55,15.995,15.508,15.59,1938517,0
+ASAN.US,D,20240322,000000,15.55,15.605,15.24,15.47,1514053,0
+ASAN.US,D,20240325,000000,15.25,15.48,15.205,15.41,1544103,0
+ASAN.US,D,20240326,000000,15.64,15.7652,15.26,15.28,1458672,0
+ASAN.US,D,20240327,000000,15.49,15.56,15.21,15.39,1465735,0
+ASAN.US,D,20240328,000000,15.38,15.81,15.34,15.49,1402024,0
+ASAN.US,D,20240401,000000,15.47,15.6199,15.03,15.39,1196273,0
+ASAN.US,D,20240402,000000,15,15.03,14.71,15.01,1489106,0
+ASAN.US,D,20240403,000000,14.86,15,14.7,14.9,2368454,0
+ASAN.US,D,20240404,000000,15.12,15.23,14.73,14.86,1715021,0
+ASAN.US,D,20240405,000000,14.79,14.93,14.63,14.69,1209313,0
+ASAN.US,D,20240408,000000,14.89,15.0475,14.72,14.91,952946,0
+ASAN.US,D,20240409,000000,15.05,15.28,14.95,15.26,882998,0
+ASAN.US,D,20240410,000000,14.68,14.76,14.37,14.69,1712885,0
+ASAN.US,D,20240411,000000,14.87,15.015,14.59,14.96,1763204,0
+ASAN.US,D,20240412,000000,14.77,14.79,14.275,14.45,1464310,0
+ASAN.US,D,20240415,000000,14.36,14.46,13.78,13.86,1965587,0
+ASAN.US,D,20240416,000000,13.73,13.765,13.43,13.55,2306741,0
+ASAN.US,D,20240417,000000,13.64,13.93,13.5,13.72,1524296,0
+ASAN.US,D,20240418,000000,13.73,14.06,13.555,13.73,1596598,0
+ASAN.US,D,20240419,000000,13.66,13.78,13.51,13.59,1917511,0
+ASAN.US,D,20240422,000000,13.72,13.955,13.34,13.9,1677752,0
+ASAN.US,D,20240423,000000,13.91,14.9,13.91,14.72,2455384,0
+ASAN.US,D,20240424,000000,14.8,15.055,14.63,14.98,1950344,0
+ASAN.US,D,20240425,000000,14.56,14.736,14.375,14.62,1254482,0
+ASAN.US,D,20240426,000000,14.69,15.255,14.47,15.08,1919759,0
+ASAN.US,D,20240429,000000,15.17,15.55,15.12,15.35,1976907,0
+ASAN.US,D,20240430,000000,15.11,15.18,14.785,14.87,1732326,0
+ASAN.US,D,20240501,000000,14.87,15.82,14.805,15.34,2142509,0
+ASAN.US,D,20240502,000000,15.51,15.65,14.87,15.63,2215749,0
+ASAN.US,D,20240503,000000,16,16.16,15.35,15.72,2213287,0
+ASAN.US,D,20240506,000000,15.9,16.02,15.73,15.92,1281045,0
+ASAN.US,D,20240507,000000,15.86,15.87,15.52,15.53,1056929,0
+ASAN.US,D,20240508,000000,15.3,15.32,14.68,14.94,2247945,0
+ASAN.US,D,20240509,000000,14.96,15.1042,14.69,14.81,1757665,0
+ASAN.US,D,20240510,000000,14.9,15.19,14.7,15.16,1328495,0
+ASAN.US,D,20240513,000000,15.36,15.65,15.18,15.5,1403984,0
+ASAN.US,D,20240514,000000,15.82,16.32,15.63,15.64,1804929,0
+ASAN.US,D,20240515,000000,16.2,16.265,15.67,15.81,1325822,0
+ASAN.US,D,20240516,000000,15.68,15.75,15.52,15.7,1016091,0
+ASAN.US,D,20240517,000000,15.71,15.84,15.54,15.78,792645,0
+ASAN.US,D,20240520,000000,15.8,15.8,15.53,15.76,833769,0
+ASAN.US,D,20240521,000000,15.58,15.63,15.015,15.16,1623120,0
+ASAN.US,D,20240522,000000,15.13,15.53,15.11,15.28,1046959,0
+ASAN.US,D,20240523,000000,15.45,15.45,14.56,14.74,1575830,0
+ASAN.US,D,20240524,000000,14.75,14.85,14.44,14.45,1383041,0
+ASAN.US,D,20240528,000000,14.39,14.4788,13.885,14,1970314,0
+ASAN.US,D,20240529,000000,13.72,13.91,13.64,13.81,1686919,0
+ASAN.US,D,20240530,000000,13.63,13.71,12.89,13.13,5459518,0
+ASAN.US,D,20240531,000000,14.89,15.43,12.85,13.05,6903392,0
+ASAN.US,D,20240603,000000,13.49,13.6856,13.1,13.41,2985070,0
+ASAN.US,D,20240604,000000,13.23,13.93,13.18,13.6,2687077,0
+ASAN.US,D,20240605,000000,13.82,13.82,13.07,13.24,2204704,0
+ASAN.US,D,20240606,000000,13.19,13.85,13.13,13.82,1850930,0
+ASAN.US,D,20240607,000000,13.63,13.69,13.342,13.5,1330721,0
+ASAN.US,D,20240610,000000,13.4,13.615,13.3212,13.43,2544556,0
+ASAN.US,D,20240611,000000,13.3,13.44,13.185,13.3,1103175,0
+ASAN.US,D,20240612,000000,13.8,14.32,13.31,13.32,2014252,0
+ASAN.US,D,20240613,000000,13.33,13.37,12.36,12.37,2420117,0
+ASAN.US,D,20240614,000000,12.3,12.5,12.19,12.33,1926972,0
+ASAN.US,D,20240617,000000,12.23,12.31,11.87,12,2501898,0
+ASAN.US,D,20240618,000000,11.96,12.05,11.73,11.87,2242955,0
+ASAN.US,D,20240620,000000,11.75,11.83,11.29,11.37,4668507,0
+ASAN.US,D,20240621,000000,11.64,13.17,11.61,13.11,10242266,0
+ASAN.US,D,20240624,000000,12.87,13.21,12.48,12.52,4317142,0
+ASAN.US,D,20240625,000000,12.5,12.84,12.43,12.68,2746026,0
+ASAN.US,D,20240626,000000,12.57,13.04,12.525,12.99,2018548,0
+ASAN.US,D,20240627,000000,12.88,13.64,12.78,13.58,2868091,0
+ASAN.US,D,20240628,000000,13.7,14.04,13.53,13.99,2363766,0
+ASAN.US,D,20240701,000000,13.93,14.09,13.78,13.99,1669472,0
+ASAN.US,D,20240702,000000,14.02,14.1,13.36,13.52,1685096,0
+ASAN.US,D,20240703,000000,13.59,13.6806,13.41,13.46,734459,0
+ASAN.US,D,20240705,000000,13.36,13.445,13.06,13.33,1740646,0
+ASAN.US,D,20240708,000000,13.41,13.62,13.19,13.46,2652258,0
+ASAN.US,D,20240709,000000,13.44,13.47,12.88,13.07,1857411,0
+ASAN.US,D,20240710,000000,13.25,13.25,12.78,13.19,1230648,0
+ASAN.US,D,20240711,000000,13.67,13.97,13.425,13.52,2082200,0
+ASAN.US,D,20240712,000000,13.43,13.78,13.4,13.58,1582069,0
+ASAN.US,D,20240715,000000,13.58,13.97,13.56,13.91,1540152,0
+ASAN.US,D,20240716,000000,14,14.9399,14,14.57,2387898,0
+ASAN.US,D,20240717,000000,14.26,15.1,14.25,14.78,2601516,0
+ASAN.US,D,20240718,000000,14.67,15.125,14.19,14.41,2399663,0
+ASAN.US,D,20240719,000000,14.36,14.51,14.21,14.41,1206593,0
+ASAN.US,D,20240722,000000,14.54,14.6,14.07,14.29,1700955,0
+ASAN.US,D,20240723,000000,14.32,14.65,14.2,14.42,2545399,0
+ASAN.US,D,20240724,000000,14.44,14.685,14.0903,14.13,1430124,0
+ASAN.US,D,20240725,000000,14.15,15.4,14.12,15.08,2953490,0
+ASAN.US,D,20240726,000000,15.3,15.5199,15.12,15.37,1646580,0
+ASAN.US,D,20240729,000000,15.4,15.5,15.13,15.28,1370097,0
+ASAN.US,D,20240730,000000,15.35,15.47,14.88,15.05,1169127,0
+ASAN.US,D,20240731,000000,15.16,15.19,14.505,14.55,2002118,0
+ASAN.US,D,20240801,000000,14.44,14.84,13.89,14.05,1754551,0
+ASAN.US,D,20240802,000000,13.42,13.52,12.61,12.95,2868657,0
+ASAN.US,D,20240805,000000,11.89,12.78,11.86,12.67,2051352,0
+ASAN.US,D,20240806,000000,12.78,12.85,12.47,12.55,2089937,0
+ASAN.US,D,20240807,000000,12.83,13.19,12.36,12.37,2358690,0
+ASAN.US,D,20240808,000000,12.57,12.82,12.3801,12.79,1741143,0
+ASAN.US,D,20240809,000000,12.75,12.79,12.205,12.22,1874902,0
+ASAN.US,D,20240812,000000,12.55,12.79,12.31,12.54,2597581,0
+ASAN.US,D,20240813,000000,12.59,13,12.5,12.95,2285294,0
+ASAN.US,D,20240814,000000,13,13.155,12.675,12.72,1310651,0
+ASAN.US,D,20240815,000000,13.1,13.36,13.06,13.22,1190945,0
+ASAN.US,D,20240816,000000,13.12,13.34,13.06,13.25,1578927,0
+ASAN.US,D,20240819,000000,13.25,13.61,13.23,13.53,1316864,0
+ASAN.US,D,20240820,000000,13.1,13.705,13,13.58,1415214,0
+ASAN.US,D,20240821,000000,13.73,13.88,13.57,13.86,968613,0
+ASAN.US,D,20240822,000000,13.87,13.94,13.325,13.34,1035915,0
+ASAN.US,D,20240823,000000,13.57,13.92,13.415,13.9,1453408,0
+ASAN.US,D,20240826,000000,14.05,14.59,13.98,14.52,1553836,0
+ASAN.US,D,20240827,000000,14.33,14.61,14.14,14.25,1753082,0
+ASAN.US,D,20240828,000000,14.17,14.27,13.465,13.75,1267372,0
+ASAN.US,D,20240829,000000,13.97,14.355,13.93,14.03,1425469,0
+ASAN.US,D,20240830,000000,14.18,14.24,13.865,14.06,1495867,0
+ASAN.US,D,20240903,000000,13.86,14.17,13.23,13.29,3574603,0
+ASAN.US,D,20240904,000000,11.55,12.61,11.31,12.61,5552496,0
+ASAN.US,D,20240905,000000,12.46,12.9,12.1401,12.58,3240524,0
+ASAN.US,D,20240906,000000,12.54,12.72,11.77,11.78,3729816,0
+ASAN.US,D,20240909,000000,11.76,11.85,11.38,11.51,2639911,0
+ASAN.US,D,20240910,000000,11.54,11.5753,11.045,11.25,2790451,0
+ASAN.US,D,20240911,000000,11.19,11.715,11.1153,11.67,3642531,0
+ASAN.US,D,20240912,000000,11.69,11.84,11.3167,11.71,1924426,0
+ASAN.US,D,20240913,000000,11.8,12.31,11.7,12.12,1816158,0
+ASAN.US,D,20240916,000000,12.06,12.26,11.92,12.14,1420787,0
+ASAN.US,D,20240917,000000,12.28,12.355,12.02,12.02,1393438,0
+ASAN.US,D,20240918,000000,12.03,12.25,11.82,11.92,2239528,0
+ASAN.US,D,20240919,000000,12.28,12.65,12.15,12.54,2261247,0
+ASAN.US,D,20240920,000000,12.45,12.45,11.745,11.92,3969181,0
+ASAN.US,D,20240923,000000,11.96,11.96,11.64,11.89,2078706,0
+ASAN.US,D,20240924,000000,12.02,12.175,11.815,11.89,2253942,0
+ASAN.US,D,20240925,000000,11.57,11.92,11.561,11.7,1837058,0
+ASAN.US,D,20240926,000000,11.9,11.955,11.56,11.72,1502500,0
+ASAN.US,D,20240927,000000,11.86,11.95,11.66,11.74,1701697,0
+ASAN.US,D,20240930,000000,11.65,11.79,11.455,11.59,2141221,0
+ASAN.US,D,20241001,000000,11.6,11.68,11.125,11.17,1708463,0
+ASAN.US,D,20241002,000000,11.18,11.525,11.13,11.34,1956772,0
+ASAN.US,D,20241003,000000,11.15,11.315,11.08,11.2,1680915,0
+ASAN.US,D,20241004,000000,11.43,11.53,11.18,11.53,1380878,0
+ASAN.US,D,20241007,000000,11.49,11.6,11.23,11.34,1663765,0
+ASAN.US,D,20241008,000000,11.36,11.785,11.29,11.69,1926526,0
+ASAN.US,D,20241009,000000,11.73,11.9,11.61,11.64,1240956,0
+ASAN.US,D,20241010,000000,11.46,11.89,11.37,11.83,1378284,0
+ASAN.US,D,20241011,000000,11.78,12.046,11.6942,11.96,1382223,0
+ASAN.US,D,20241014,000000,12,12.3,11.74,12.2,1195571,0
+ASAN.US,D,20241015,000000,12.17,12.375,12,12.18,1124491,0
+ASAN.US,D,20241016,000000,12.29,12.29,12.03,12.13,1037840,0
+ASAN.US,D,20241017,000000,12.16,12.28,11.94,12.18,1332426,0
+ASAN.US,D,20241018,000000,12.3,12.58,12.23,12.24,918355,0
+ASAN.US,D,20241021,000000,12.14,12.325,12.04,12.14,1160383,0
+ASAN.US,D,20241022,000000,12.09,12.245,11.98,12.23,1710433,0
+ASAN.US,D,20241023,000000,12.25,12.47,11.72,11.76,1658084,0
+ASAN.US,D,20241024,000000,11.94,12.095,11.805,11.95,1043015,0
+ASAN.US,D,20241025,000000,12.05,12.14,11.72,11.85,1306110,0
+ASAN.US,D,20241028,000000,12,12.23,11.91,12,1186078,0
+ASAN.US,D,20241029,000000,11.85,12.17,11.85,12.17,1434730,0
+ASAN.US,D,20241030,000000,12.08,12.4801,12.08,12.23,1201201,0
+ASAN.US,D,20241031,000000,12.21,12.33,11.94,11.94,1084117,0
+ASAN.US,D,20241101,000000,12.07,12.96,11.97,12.78,2061861,0
+ASAN.US,D,20241104,000000,12.65,12.695,12.25,12.57,1404078,0
+ASAN.US,D,20241105,000000,12.55,13.08,12.505,13,1976035,0
+ASAN.US,D,20241106,000000,13.625,14.055,13.5861,13.87,2787452,0
+ASAN.US,D,20241107,000000,13.91,14.14,13.8557,14.05,1722423,0
+ASAN.US,D,20241108,000000,14,14.1,13.735,13.99,1009192,0
+ASAN.US,D,20241111,000000,14.09,14.3756,14.0256,14.28,1384506,0
+ASAN.US,D,20241112,000000,14.08,14.495,14.05,14.34,1363345,0
+ASAN.US,D,20241113,000000,14.4,15.24,14.37,14.72,2681145,0
+ASAN.US,D,20241114,000000,14.765,14.775,14.1,14.26,1571899,0
+ASAN.US,D,20241115,000000,14.25,14.285,13.57,13.9,1913038,0
+ASAN.US,D,20241118,000000,13.9,14.065,13.72,13.81,1361904,0
+ASAN.US,D,20241119,000000,13.53,13.915,13.53,13.78,1061890,0
+ASAN.US,D,20241120,000000,13.7572,14.01,13.66,13.93,1353827,0
+ASAN.US,D,20241121,000000,14.045,14.8795,14,14.72,1599671,0
+ASAN.US,D,20241122,000000,14.9,15.825,14.87,15.74,3400366,0
+ASAN.US,D,20241125,000000,16.13,16.32,15.705,15.71,2824758,0
+ASAN.US,D,20241126,000000,15.62,15.65,15.3,15.42,1402331,0
+ASAN.US,D,20241127,000000,15.39,15.4,14.85,15.15,1243107,0
+ASAN.US,D,20241129,000000,15.25,15.46,15.08,15.31,937873,0
+ASAN.US,D,20241202,000000,15.25,15.28,14.92,15.12,2167014,0
+ASAN.US,D,20241203,000000,14.88,15.24,14.79,15.18,1957962,0
+ASAN.US,D,20241204,000000,15.58,15.895,15.41,15.83,3014671,0
+ASAN.US,D,20241205,000000,15.368,15.94,15.3657,15.46,4497557,0
+ASAN.US,D,20241206,000000,20,22.54,19.01,22.19,23918113,0
+ASAN.US,D,20241209,000000,22.18,25.31,22.12,24.87,15152998,0
+ASAN.US,D,20241210,000000,24.49,26.1,23.015,23.42,8416285,0
+ASAN.US,D,20241211,000000,23.5,25.22,23.18,24.32,6358472,0
+ASAN.US,D,20241212,000000,24.2,24.96,23.83,23.83,4422214,0
+ASAN.US,D,20241213,000000,24.24,24.4,23.415,24.15,3436826,0
+ASAN.US,D,20241216,000000,24.14,27.77,24.0155,27.52,8831077,0
+ASAN.US,D,20241217,000000,27.3,27.645,26.31,26.32,5622624,0
+ASAN.US,D,20241218,000000,26.5,26.6,23.33,23.65,7055464,0
+ASAN.US,D,20241219,000000,24.24,24.27,21.675,22.37,5806361,0
+ASAN.US,D,20241220,000000,21.53,22.14,21.35,21.68,9290220,0
+ASAN.US,D,20241223,000000,21.77,22.4388,21.24,21.47,3945287,0
+ASAN.US,D,20241224,000000,21.57,22.2159,21.545,21.98,2446942,0
+ASAN.US,D,20241226,000000,21.9,22.975,21.64,22.73,4456200,0
+ASAN.US,D,20241227,000000,22.65,22.8,21.34,21.59,3048979,0
+ASAN.US,D,20241230,000000,21.21,21.45,20.44,20.63,2614901,0
+ASAN.US,D,20241231,000000,20.585,20.87,20.18,20.27,2901288,0
+ASAN.US,D,20250102,000000,20.63,20.75,19.62,19.85,2690638,0
+ASAN.US,D,20250103,000000,19.85,20.74,19.85,20.61,2066902,0
+ASAN.US,D,20250106,000000,22.5,23.025,21.67,21.8,4936891,0
+ASAN.US,D,20250107,000000,22.07,22.07,20.2,20.35,3170483,0
+ASAN.US,D,20250108,000000,20.015,20.2,19.29,19.65,2949027,0
+ASAN.US,D,20250110,000000,18.95,19.33,18.785,19.23,3435957,0
+ASAN.US,D,20250113,000000,18.79,19.115,18.56,18.83,2339394,0
+ASAN.US,D,20250114,000000,19.13,19.36,18.43,18.72,2207603,0
+ASAN.US,D,20250115,000000,20.17,20.5,19.65,19.67,3283439,0
+ASAN.US,D,20250116,000000,19.81,20.12,19.66,19.83,1662612,0
+ASAN.US,D,20250117,000000,20.1999,20.1999,19.28,19.34,3062585,0
+ASAN.US,D,20250121,000000,19.52,20.85,19.33,20.42,3745944,0
+ASAN.US,D,20250122,000000,20.6792,20.68,19.82,20.21,2386530,0
+ASAN.US,D,20250123,000000,19.82,20.39,19.48,20.35,2004417,0
+ASAN.US,D,20250124,000000,20.58,20.99,19.6,19.65,2528695,0
+ASAN.US,D,20250127,000000,19.13,22.2795,18.9,20.07,6656352,0
+ASAN.US,D,20250128,000000,20.12,22.0795,19.31,21.98,5233503,0
+ASAN.US,D,20250129,000000,22.02,22.03,20.86,21.7,2987715,0
+ASAN.US,D,20250130,000000,21.77,22.74,21.1,21.35,4491080,0
+ASAN.US,D,20250131,000000,22.41,23.15,21.1301,21.34,4667172,0
+ASAN.US,D,20250203,000000,20.34,21.325,20.11,21.17,2491222,0
+ASAN.US,D,20250204,000000,21.72,22.182,21.4,21.93,2514096,0
+ASAN.US,D,20250205,000000,21.93,22.38,21.7401,22.15,2142818,0
+ASAN.US,D,20250206,000000,22.355,22.57,21.602,21.75,2544846,0
+ASAN.US,D,20250207,000000,22.11,22.4781,21.07,21.82,2741442,0
+ASAN.US,D,20250210,000000,23.3,23.9738,22.3012,23.44,5279327,0
+ASAN.US,D,20250211,000000,23.3,23.44,22.02,22.36,2451039,0
+ASAN.US,D,20250212,000000,21.81,22.91,21.16,22.88,3173525,0
+ASAN.US,D,20250213,000000,22.945,24.345,22.335,24.28,3580508,0
+ASAN.US,D,20250214,000000,24.36,24.5,23.08,23.27,1905536,0
+ASAN.US,D,20250218,000000,23.4,23.8,23.0601,23.8,1508409,0
+ASAN.US,D,20250219,000000,23.725,23.725,22.12,22.32,2612655,0
+ASAN.US,D,20250220,000000,22.4099,22.41,21.22,21.94,3422099,0
+ASAN.US,D,20250221,000000,22.27,22.27,20.6,20.79,3146851,0
+ASAN.US,D,20250224,000000,20.67,20.74,19.04,19.82,3120314,0
+ASAN.US,D,20250225,000000,19.61,19.71,18.68,18.98,2068010,0
+ASAN.US,D,20250226,000000,19.355,19.67,19.22,19.48,1357322,0
+ASAN.US,D,20250227,000000,19.795,20.26,19.05,19.21,2507689,0
+ASAN.US,D,20250228,000000,19.09,19.37,18.7,19.25,2001379,0
+ASAN.US,D,20250303,000000,19.31,19.56,18.41,18.56,2161989,0
+ASAN.US,D,20250304,000000,18,19.18,17.6117,18.68,3150521,0
+ASAN.US,D,20250305,000000,18.68,19.12,18.4,18.96,1722397,0
+ASAN.US,D,20250306,000000,18.22,18.85,17.48,17.78,2640438,0
+ASAN.US,D,20250307,000000,17.4,18.42,16.795,18.25,4008887,0
+ASAN.US,D,20250310,000000,17.48,17.62,16.44,16.68,8457659,0
+ASAN.US,D,20250311,000000,12.13,13.53,11.58,12.64,19028315,0
+ASAN.US,D,20250312,000000,12.9,13.46,12.75,13.41,5499205,0
+ASAN.US,D,20250313,000000,13.05,13.23,12.62,12.91,4182242,0
+ASAN.US,D,20250314,000000,13.105,13.99,13.01,13.88,4732406,0
+ASAN.US,D,20250317,000000,13.745,14.36,13.64,14.06,3676555,0
+ASAN.US,D,20250318,000000,14.13,14.3166,13.76,14.01,3761220,0
+ASAN.US,D,20250319,000000,14.075,14.6,13.89,14.27,3289957,0
+ASAN.US,D,20250320,000000,13.79,14.26,13.58,14,3533638,0
+ASAN.US,D,20250321,000000,13.5001,14.585,13.5001,14.45,4064964,0
+ASAN.US,D,20250324,000000,14.6,15.11,14.6,15.08,2626764,0
+ASAN.US,D,20250325,000000,15.01,15.45,15.01,15.41,2451746,0
+ASAN.US,D,20250326,000000,15.401,15.48,14.93,15.18,2611689,0
+ASAN.US,D,20250327,000000,15.08,15.08,14.6502,14.79,1792615,0
+ASAN.US,D,20250328,000000,14.77,15.07,14.52,14.88,2993935,0
+ASAN.US,D,20250331,000000,14.135,14.67,13.98,14.57,3235942,0
+ASAN.US,D,20250401,000000,14.71,15.32,14.44,15.31,2387943,0
+ASAN.US,D,20250402,000000,15.12,16.15,14.93,16.04,3137517,0
+ASAN.US,D,20250403,000000,15.1,15.1618,14.4101,14.53,3233762,0
+ASAN.US,D,20250404,000000,13.91,14.385,13.125,14.15,3506990,0
+ASAN.US,D,20250407,000000,13.05,15.14,13,13.78,5113329,0
+ASAN.US,D,20250408,000000,14.615,14.79,13.48,13.79,3539854,0
+ASAN.US,D,20250409,000000,13.81,16.42,13.69,16.26,5240328,0
+ASAN.US,D,20250410,000000,15.37,15.93,15.11,15.48,3101182,0
+ASAN.US,D,20250411,000000,15.54,15.87,15.04,15.55,2541126,0
+ASAN.US,D,20250414,000000,15.9,16.2182,15.23,15.55,3900328,0
+ASAN.US,D,20250415,000000,15.61,16.15,15.575,15.69,2135992,0
+ASAN.US,D,20250416,000000,15.4,15.67,14.71,15.04,1726924,0
+ASAN.US,D,20250417,000000,15.165,15.34,14.75,14.84,1687008,0
+ASAN.US,D,20250421,000000,14.675,14.85,14.03,14.34,1615982,0
+ASAN.US,D,20250422,000000,14.605,14.86,14.29,14.48,1544909,0
+ASAN.US,D,20250423,000000,15.035,15.83,14.95,15.12,2539714,0
+ASAN.US,D,20250424,000000,15.32,16.09,15.14,15.98,1726375,0
+ASAN.US,D,20250425,000000,15.81,16.08,15.57,16,2331263,0
+ASAN.US,D,20250428,000000,15.995,16.14,15.69,15.97,1595497,0
+ASAN.US,D,20250429,000000,15.97,16.33,15.92,16.08,1925132,0
+ASAN.US,D,20250430,000000,15.82,16.16,15.43,16.14,2078686,0
+ASAN.US,D,20250501,000000,16.5,16.6,16.02,16.05,1585243,0
+ASAN.US,D,20250502,000000,16.23,16.535,16.1,16.27,1511527,0
+ASAN.US,D,20250505,000000,16.07,16.425,16.04,16.05,1001827,0
+ASAN.US,D,20250506,000000,15.63,16.44,15.53,16.41,1754942,0
+ASAN.US,D,20250507,000000,16.53,16.79,16.355,16.73,1527183,0
+ASAN.US,D,20250508,000000,17.08,17.54,16.95,17.25,1310763,0
+ASAN.US,D,20250509,000000,17.275,17.51,17.02,17.31,1766315,0
+ASAN.US,D,20250512,000000,18.05,18.3,17.63,17.95,2840998,0
+ASAN.US,D,20250513,000000,18,18.33,17.95,18.23,2497188,0
+ASAN.US,D,20250514,000000,18.33,18.61,18.02,18.1,2390160,0
+ASAN.US,D,20250515,000000,17.87,18.195,17.74,18.07,3326475,0
+ASAN.US,D,20250516,000000,17.9201,18.4,17.9201,18.22,3048142,0
+ASAN.US,D,20250519,000000,17.72,18.325,17.72,18.08,1424895,0
+ASAN.US,D,20250520,000000,17.14,18.07,17.03,17.82,3862402,0
+ASAN.US,D,20250521,000000,17.49,17.71,16.85,16.9,2519537,0
+ASAN.US,D,20250522,000000,17.11,17.84,16.99,17.7,2633461,0
+ASAN.US,D,20250523,000000,17.13,17.82,17.13,17.47,1411823,0
+ASAN.US,D,20250527,000000,17.65,18.04,17.4,17.89,2008689,0
+ASAN.US,D,20250528,000000,18.045,18.43,17.94,18.29,2063984,0
+ASAN.US,D,20250529,000000,18.69,18.72,18.05,18.19,2198455,0
+ASAN.US,D,20250530,000000,18.1,18.19,17.58,17.91,2393297,0
+ASAN.US,D,20250602,000000,17.925,18.41,17.52,18.38,2682183,0
+ASAN.US,D,20250603,000000,18.34,19,18.21,19,6884108,0
+ASAN.US,D,20250604,000000,16.7,16.99,15.1,15.11,21812172,0
+ASAN.US,D,20250605,000000,15.07,15.11,14.535,14.72,10904967,0
+ASAN.US,D,20250606,000000,14.91,15.03,14.69,14.88,6001707,0
+ASAN.US,D,20250609,000000,14.93,15.115,14.59,14.64,4211865,0
+ASAN.US,D,20250610,000000,14.61,14.725,14.28,14.35,4439108,0
+ASAN.US,D,20250611,000000,14.41,14.47,14.065,14.14,3943691,0
+ASAN.US,D,20250612,000000,14,14.16,13.79,13.83,5545775,0
+ASAN.US,D,20250613,000000,13.45,13.7029,13.18,13.19,3508957,0
+ASAN.US,D,20250616,000000,13.34,13.5473,13.18,13.37,3187048,0
+ASAN.US,D,20250617,000000,13.27,13.679,13.2386,13.33,3466291,0
+ASAN.US,D,20250618,000000,13.29,13.445,13.2,13.29,2938205,0
+ASAN.US,D,20250620,000000,13.295,13.47,12.98,13.15,5651379,0
+ASAN.US,D,20250623,000000,13.03,13.145,12.691,13.09,6181579,0
+ASAN.US,D,20250624,000000,13.288,13.42,13.09,13.2,3122932,0
+ASAN.US,D,20250625,000000,13.26,13.485,12.925,12.93,3243687,0
+ASAN.US,D,20250626,000000,12.95,13.65,12.82,13.33,4415023,0
+ASAN.US,D,20250627,000000,13.3,13.4869,13.14,13.28,4853817,0
+ASAN.US,D,20250630,000000,13.58,13.7792,13.35,13.5,3265995,0
+ASAN.US,D,20250701,000000,13.37,13.7899,13.18,13.67,2990038,0
+ASAN.US,D,20250702,000000,13.655,13.75,13.47,13.51,2891095,0
+ASAN.US,D,20250703,000000,13.615,14.13,13.615,13.97,2421440,0
+ASAN.US,D,20250707,000000,13.92,14.28,13.78,14.27,2990809,0
+ASAN.US,D,20250708,000000,14.5,14.805,14.31,14.77,4063252,0
+ASAN.US,D,20250709,000000,14.83,14.85,14.46,14.58,3266073,0
+ASAN.US,D,20250710,000000,14.95,14.95,14.27,14.42,3175634,0
+ASAN.US,D,20250711,000000,14.35,14.46,13.81,13.88,2932595,0
+ASAN.US,D,20250714,000000,13.855,14.38,13.76,14.14,2902566,0
+ASAN.US,D,20250715,000000,14.14,14.2,13.7,13.7,3472657,0
+ASAN.US,D,20250716,000000,14,14.14,13.695,14.09,2805988,0
+ASAN.US,D,20250717,000000,14.13,14.48,14.06,14.41,2620044,0
+ASAN.US,D,20250718,000000,14.56,15.02,14.46,15.01,4366318,0
+ASAN.US,D,20250721,000000,15.2,15.26,14.8,14.82,4557023,0
+ASAN.US,D,20250722,000000,14.88,15.14,14.7703,15.03,4489480,0
+ASAN.US,D,20250723,000000,14.975,15.21,14.84,15.12,3848001,0
+ASAN.US,D,20250724,000000,15.1,15.31,14.7725,14.94,3082232,0
+ASAN.US,D,20250725,000000,14.92,15.0692,14.7,14.9,2441101,0
+ASAN.US,D,20250728,000000,15.095,15.22,14.91,15.03,3016840,0
+ASAN.US,D,20250729,000000,15.015,15.4498,14.96,15.21,5914033,0
+ASAN.US,D,20250730,000000,15.3,15.665,14.865,15.35,3191424,0
+ASAN.US,D,20250731,000000,15.38,15.39,14.62,14.68,3504222,0
+ASAN.US,D,20250801,000000,14.52,14.63,13.85,14.01,3890774,0
+ASAN.US,D,20250804,000000,14.26,14.52,14.125,14.36,2554958,0
+ASAN.US,D,20250805,000000,14.31,14.4424,14.05,14.11,2933375,0
+ASAN.US,D,20250806,000000,14.255,14.67,14.255,14.66,3257906,0
+ASAN.US,D,20250807,000000,14.86,14.88,13.835,14.13,4491612,0
+ASAN.US,D,20250808,000000,14.235,14.29,13.45,13.54,4193190,0
+ASAN.US,D,20250811,000000,13.14,13.26,12.71,12.8,5799400,0
+ASAN.US,D,20250812,000000,12.97,13.12,12.74,12.99,3927495,0
+ASAN.US,D,20250813,000000,13.1,14.02,13.0137,13.91,5180531,0
+ASAN.US,D,20250814,000000,13.68,13.915,13.5401,13.78,2609136,0
+ASAN.US,D,20250815,000000,13.82,14.19,13.79,13.85,2709739,0
+ASAN.US,D,20250818,000000,14.03,14.24,13.94,14.12,2901579,0
+ASAN.US,D,20250819,000000,14.18,14.29,13.62,13.8,3048324,0
+ASAN.US,D,20250820,000000,13.81,13.89,13.47,13.68,2633844,0
+ASAN.US,D,20250821,000000,13.555,13.725,13.24,13.7,2358688,0
+ASAN.US,D,20250822,000000,13.815,14.535,13.73,14.47,4357455,0
+ASAN.US,D,20250825,000000,14.465,14.64,14.075,14.15,2788024,0
+ASAN.US,D,20250826,000000,14.4,14.4,13.935,14.04,2667397,0
+ASAN.US,D,20250827,000000,14.23,14.42,14.17,14.33,2488431,0
+ASAN.US,D,20250828,000000,14.395,14.84,14.395,14.56,3617006,0
+ASAN.US,D,20250829,000000,14.57,14.865,14.46,14.6,3421494,0
+ASAN.US,D,20250902,000000,14.24,14.48,13.69,13.92,5544858,0
+ASAN.US,D,20250903,000000,13.85,14.3,13.6816,14.23,9124593,0
+ASAN.US,D,20250904,000000,15.2,15.71,14.395,14.63,13596492,0
+ASAN.US,D,20250905,000000,14.57,14.8,13.27,13.46,9412987,0
+ASAN.US,D,20250908,000000,13.45,13.78,13.23,13.77,3664928,0
+ASAN.US,D,20250909,000000,13.74,14.02,13.6231,13.91,3800409,0
+ASAN.US,D,20250910,000000,13.86,13.9386,13.255,13.28,3763358,0
+ASAN.US,D,20250911,000000,13.4449,13.82,13.18,13.8,4112746,0
+ASAN.US,D,20250912,000000,13.8,13.8,13.2,13.21,4234682,0
+ASAN.US,D,20250915,000000,13.325,13.56,13.215,13.4,2835266,0
+ASAN.US,D,20250916,000000,13.305,13.7,13.105,13.64,2966411,0
+ASAN.US,D,20250917,000000,13.7,14.0109,13.475,13.74,3116198,0
+ASAN.US,D,20250918,000000,14.02,14.43,13.855,14.37,4002812,0
+ASAN.US,D,20250919,000000,14.435,14.5,14.095,14.2,4298335,0
+ASAN.US,D,20250922,000000,14.0875,14.55,13.82,14.44,4987714,0
+ASAN.US,D,20250923,000000,14.265,14.7,14.2,14.21,3647284,0
+ASAN.US,D,20250924,000000,14.3577,14.4977,14.045,14.16,1989111,0
+ASAN.US,D,20250925,000000,13.85,14.02,13.49,13.98,2623659,0
+ASAN.US,D,20250926,000000,13.955,14.1064,13.73,13.89,2982349,0
+ASAN.US,D,20250929,000000,13.95,13.98,13.57,13.6,3059062,0
+ASAN.US,D,20250930,000000,13.64,13.675,13.2332,13.36,3147583,0
+ASAN.US,D,20251001,000000,13.25,13.66,13.125,13.27,4057133,0
+ASAN.US,D,20251002,000000,13.3,13.515,13.22,13.47,3330279,0
+ASAN.US,D,20251003,000000,13.58,14.15,13.55,13.65,4026977,0
+ASAN.US,D,20251006,000000,13.77,14.925,13.414,14.6,6506107,0
+ASAN.US,D,20251007,000000,14.54,14.74,13.73,14.35,5264720,0
+ASAN.US,D,20251008,000000,14.4301,15.17,14.4301,15.17,5245587,0
+ASAN.US,D,20251009,000000,15.225,15.48,15.02,15.19,5638444,0
+ASAN.US,D,20251010,000000,15.2,15.2,13.52,13.63,7415934,0
+ASAN.US,D,20251013,000000,13.98,14.43,13.52,14.26,3289386,0
+ASAN.US,D,20251014,000000,13.7962,14.32,13.7645,14.13,2784899,0
+ASAN.US,D,20251015,000000,14.31,14.31,13.93,14.13,2700551,0
+ASAN.US,D,20251016,000000,14.2,14.5292,13.86,13.98,2963892,0
+ASAN.US,D,20251017,000000,13.8,14.025,13.72,13.94,2665519,0
+ASAN.US,D,20251020,000000,14.05,14.73,14.01,14.62,2608794,0
+ASAN.US,D,20251021,000000,14.555,15.07,14.42,14.73,3364197,0
+ASAN.US,D,20251022,000000,14.47,14.72,14.18,14.32,2719025,0
+ASAN.US,D,20251023,000000,14.29,14.7099,14.26,14.64,2239869,0
+ASAN.US,D,20251024,000000,14.84,14.96,14.57,14.58,2748516,0
+ASAN.US,D,20251027,000000,14.84,14.89,14.5,14.58,2628114,0
+ASAN.US,D,20251028,000000,14.64,14.77,14.255,14.26,2366967,0
+ASAN.US,D,20251029,000000,14.13,14.19,13.6,13.73,3021085,0
+ASAN.US,D,20251030,000000,13.64,14.02,13.54,13.68,2379625,0
+ASAN.US,D,20251031,000000,13.745,14.14,13.66,14.05,2220878,0
+ASAN.US,D,20251103,000000,13.95,14.31,13.81,14.03,2479254,0
+ASAN.US,D,20251104,000000,13.66,13.84,13.05,13.14,2519959,0
+ASAN.US,D,20251105,000000,13.21,13.285,13.05,13.15,2501317,0
+ASAN.US,D,20251106,000000,13.2,13.245,12.82,13.1,2501380,0
+ASAN.US,D,20251107,000000,12.86,13.495,12.78,13.32,3629413,0
+ASAN.US,D,20251110,000000,13.2,13.595,12.95,13.53,3413489,0
+ASAN.US,D,20251111,000000,13.2783,13.45,13.05,13.29,3694701,0
+ASAN.US,D,20251112,000000,13.375,13.61,12.87,12.91,4624761,0
+ASAN.US,D,20251113,000000,12.835,12.98,12.45,12.65,4592504,0
+ASAN.US,D,20251114,000000,12.4,12.805,12.34,12.7,3343157,0
+ASAN.US,D,20251117,000000,12.6,12.68,11.97,12.03,4635840,0
+ASAN.US,D,20251118,000000,11.9525,12.145,11.59,12.09,5320874,0
+ASAN.US,D,20251119,000000,12.055,12.22,11.96,12.01,3649566,0
+ASAN.US,D,20251120,000000,12.37,12.48,11.86,11.91,4995062,0
+ASAN.US,D,20251121,000000,11.9,12.36,11.66,12.16,4085821,0
+ASAN.US,D,20251124,000000,12.08,12.4,12.05,12.2,5127275,0
+ASAN.US,D,20251125,000000,12.3,12.49,12.1,12.42,3679788,0
+ASAN.US,D,20251126,000000,12.4595,12.52,12.3085,12.47,3420625,0
+ASAN.US,D,20251128,000000,12.68,12.95,12.63,12.88,2520103,0
+ASAN.US,D,20251201,000000,12.61,13.205,12.52,12.77,5908729,0
+ASAN.US,D,20251202,000000,12.92,13.67,12.92,13.39,9292854,0
+ASAN.US,D,20251203,000000,13.53,14.55,13,14.43,10640757,0
+ASAN.US,D,20251204,000000,14.49,14.71,13.82,14.16,5558772,0
+ASAN.US,D,20251205,000000,14.075,14.405,13.85,14.18,4710999,0
+ASAN.US,D,20251208,000000,14.26,14.96,14.17,14.6,3780969,0
+ASAN.US,D,20251209,000000,14.545,15.28,14.54,15.1,6281968,0
+ASAN.US,D,20251210,000000,15.03,15.13,14.57,14.58,3000248,0
+ASAN.US,D,20251211,000000,14.495,14.975,14.41,14.71,3582338,0
+ASAN.US,D,20251212,000000,14.71,14.745,14.33,14.35,2514582,0
+ASAN.US,D,20251215,000000,14.9,14.91,14.025,14.14,3507576,0
+ASAN.US,D,20251216,000000,13.97,14.295,13.91,14.28,2432148,0
+ASAN.US,D,20251217,000000,14.33,15.095,14.3,14.52,3608508,0
+ASAN.US,D,20251218,000000,14.66,14.84,14.37,14.42,2328723,0
+ASAN.US,D,20251219,000000,14.465,14.5999,14.332,14.48,3744772,0
+ASAN.US,D,20251222,000000,14.44,14.49,14.12,14.38,3998510,0
+ASAN.US,D,20251223,000000,14.21,14.29,13.385,13.51,4309105,0
+ASAN.US,D,20251224,000000,13.445,13.759,13.315,13.71,2100289,0
+ASAN.US,D,20251226,000000,13.7,13.87,13.6,13.8,2182133,0
+ASAN.US,D,20251229,000000,13.58,14,13.58,13.92,2667603,0
+ASAN.US,D,20251230,000000,13.75,14.045,13.66,13.9,2855948,0
+ASAN.US,D,20251231,000000,13.8,13.9,13.67,13.71,2555154,0
+ASAN.US,D,20260102,000000,13.76,13.87,12.92,12.96,3442853,0
+ASAN.US,D,20260105,000000,12.96,13.3,12.82,12.88,4102248,0
+ASAN.US,D,20260106,000000,12.89,13.1,12.78,13.09,3185177,0
+ASAN.US,D,20260107,000000,13.09,13.62,13.073,13.54,2381078,0
+ASAN.US,D,20260108,000000,13.3,13.395,12.98,13.27,2383119,0
+ASAN.US,D,20260109,000000,13.32,13.38,12.79,12.96,2507997,0
+ASAN.US,D,20260112,000000,13.03,13.28,12.82,12.96,1926938,0
+ASAN.US,D,20260113,000000,12.975,12.975,11.865,11.91,6736130,0
+ASAN.US,D,20260114,000000,11.96,11.97,11.3,11.42,6145048,0
+ASAN.US,D,20260115,000000,11.9,12.14,11.46,11.51,5418579,0
+ASAN.US,D,20260116,000000,11.55,11.57,10.91,10.93,7428949,0
+ASAN.US,D,20260120,000000,10.67,10.84,10.59,10.75,4152306,0
+ASAN.US,D,20260121,000000,10.76,10.875,10.62,10.68,2910050,0
+ASAN.US,D,20260122,000000,10.8,11.27,10.7102,11.16,3514294,0
+ASAN.US,D,20260123,000000,11.23,11.455,11.11,11.14,2940424,0
+ASAN.US,D,20260126,000000,11.19,11.63,11.0631,11.51,3506806,0
+ASAN.US,D,20260127,000000,11.62,11.63,10.95,11.15,2874933,0
+ASAN.US,D,20260128,000000,11.25,11.364,10.96,11.11,2572211,0
+ASAN.US,D,20260129,000000,10.65,10.695,10.22,10.41,5121412,0
+ASAN.US,D,20260130,000000,10.395,10.5,10.185,10.25,3978422,0
+ASAN.US,D,20260202,000000,10.27,10.54,9.87,9.91,4168020,0
+ASAN.US,D,20260203,000000,9.71,9.72,8.91,9.25,7268950,0
+ASAN.US,D,20260204,000000,9.01,9.35,8.603,9.1,6285879,0
+ASAN.US,D,20260205,000000,8.902,9.23,8.415,8.46,6352184,0
+ASAN.US,D,20260206,000000,8.6,8.95,8.35,8.76,5048603,0
+ASAN.US,D,20260209,000000,8.375,8.41,8.06,8.22,6516892,0
+ASAN.US,D,20260210,000000,8.28,8.7568,8.16,8.22,12504812,0
+ASAN.US,D,20260211,000000,8.2,8.22,7.171,7.49,9157545,0
+ASAN.US,D,20260212,000000,7.49,7.7,7.145,7.53,6267646,0
+ASAN.US,D,20260213,000000,7.57,7.875,7.535,7.56,5481021,0
+ASAN.US,D,20260217,000000,7.55,7.75,7.31,7.36,7797658,0
+ASAN.US,D,20260218,000000,7.42,7.78,7.3,7.61,4567927,0

daily/us/nyse stocks/1/asb_f.us.txt

@@ -0,0 +1,1418 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASB_F.US,D,20200619,000000,24.32,24.4,24.18,24.35,57447,0
+ASB_F.US,D,20200622,000000,24.3596,24.68,24.3,24.67,71036,0
+ASB_F.US,D,20200623,000000,24.7,24.95,24.69,24.95,124608,0
+ASB_F.US,D,20200624,000000,24.815,24.95,24.8,24.92,94055,0
+ASB_F.US,D,20200625,000000,24.86,24.99,24.86,24.99,65640,0
+ASB_F.US,D,20200626,000000,24.99,25.2,24.925,25.17,132880,0
+ASB_F.US,D,20200629,000000,25.15,25.17,25.02,25.11,128634,0
+ASB_F.US,D,20200630,000000,25.03,25.29,25.03,25.17,450831,0
+ASB_F.US,D,20200701,000000,25.31,25.31,25.19,25.3,63108,0
+ASB_F.US,D,20200702,000000,25.43,25.43,25.23,25.34,18051,0
+ASB_F.US,D,20200706,000000,25.35,25.35,25.29,25.3,60235,0
+ASB_F.US,D,20200707,000000,25.29,25.29,25.08,25.15,32662,0
+ASB_F.US,D,20200708,000000,25.15,25.42,25,25.42,74411,0
+ASB_F.US,D,20200709,000000,25.38,25.44,25.21,25.4,38512,0
+ASB_F.US,D,20200710,000000,25.31,25.4814,25.31,25.45,25632,0
+ASB_F.US,D,20200713,000000,25.33,25.5,25.155,25.155,19161,0
+ASB_F.US,D,20200714,000000,25.13,25.4,25.13,25.21,10019,0
+ASB_F.US,D,20200715,000000,25.39,25.42,25.1501,25.42,7335,0
+ASB_F.US,D,20200716,000000,25.3803,25.46,25.34,25.38,17930,0
+ASB_F.US,D,20200717,000000,25.42,25.49,25.17,25.26,34612,0
+ASB_F.US,D,20200720,000000,25.26,25.49,25.26,25.325,10387,0
+ASB_F.US,D,20200721,000000,25.35,25.54,25.35,25.5,12429,0
+ASB_F.US,D,20200722,000000,25.5,25.55,25.45,25.55,21005,0
+ASB_F.US,D,20200723,000000,25.48,25.5,25.43,25.5,13459,0
+ASB_F.US,D,20200724,000000,25.37,25.59,25.34,25.59,9403,0
+ASB_F.US,D,20200727,000000,25.5,25.59,25.479,25.59,14688,0
+ASB_F.US,D,20200728,000000,25.5,25.6,25.48,25.56,14335,0
+ASB_F.US,D,20200729,000000,25.58,25.58,25.478,25.55,5801,0
+ASB_F.US,D,20200730,000000,25.54,25.55,25.39,25.433,20354,0
+ASB_F.US,D,20200731,000000,25.53,25.75,25.49,25.58,16949,0
+ASB_F.US,D,20200803,000000,25.51,25.7286,25.51,25.59,5971,0
+ASB_F.US,D,20200804,000000,25.583,25.79,25.56,25.7,10057,0
+ASB_F.US,D,20200805,000000,25.7113,25.972,25.7113,25.9,9740,0
+ASB_F.US,D,20200806,000000,25.89,25.91,25.7,25.77,12711,0
+ASB_F.US,D,20200807,000000,25.92,26,25.7999,25.99,8634,0
+ASB_F.US,D,20200810,000000,25.92,25.98,25.6581,25.97,10444,0
+ASB_F.US,D,20200811,000000,25.8755,25.8755,25.64,25.86,9898,0
+ASB_F.US,D,20200812,000000,25.85,25.86,25.73,25.8592,16326,0
+ASB_F.US,D,20200813,000000,25.86,25.97,25.8086,25.92,6540,0
+ASB_F.US,D,20200814,000000,25.93,25.99,25.9299,25.98,8323,0
+ASB_F.US,D,20200817,000000,25.91,25.97,25.908,25.959,6445,0
+ASB_F.US,D,20200818,000000,25.983,26.07,25.9,26,38309,0
+ASB_F.US,D,20200819,000000,25.98,26.06,25.91,26.06,12713,0
+ASB_F.US,D,20200820,000000,25.9647,26.0479,25.93,26.04,3535,0
+ASB_F.US,D,20200821,000000,26.07,26.07,25.91,26.04,7764,0
+ASB_F.US,D,20200824,000000,26.09,26.09,25.885,25.885,24058,0
+ASB_F.US,D,20200825,000000,25.99,26.06,25.93,26.04,21003,0
+ASB_F.US,D,20200826,000000,26.05,26.24,26.01,26.24,32678,0
+ASB_F.US,D,20200827,000000,26.16,26.3,26.11,26.3,14030,0
+ASB_F.US,D,20200828,000000,26.3,26.46,26.255,26.46,11228,0
+ASB_F.US,D,20200831,000000,26.15,26.15,25.99,26,39282,0
+ASB_F.US,D,20200901,000000,26.045,26.045,25.85,25.9,26759,0
+ASB_F.US,D,20200902,000000,25.92,25.92,25.82,25.89,12921,0
+ASB_F.US,D,20200903,000000,25.93,25.93,25.587,25.587,27726,0
+ASB_F.US,D,20200904,000000,25.7,25.86,25.5799,25.7,21888,0
+ASB_F.US,D,20200908,000000,25.6,25.654,25.35,25.42,22808,0
+ASB_F.US,D,20200909,000000,25.48,25.75,25.48,25.71,24689,0
+ASB_F.US,D,20200910,000000,25.735,26.07,25.73,26.07,28744,0
+ASB_F.US,D,20200911,000000,26.05,26.25,25.8999,26.21,15023,0
+ASB_F.US,D,20200914,000000,26.23,26.33,26.1574,26.33,14633,0
+ASB_F.US,D,20200915,000000,26.35,26.39,26.27,26.354,22733,0
+ASB_F.US,D,20200916,000000,26.275,26.5,26.09,26.09,12400,0
+ASB_F.US,D,20200917,000000,26.22,26.6,26.14,26.3,36578,0
+ASB_F.US,D,20200918,000000,26.32,26.46,26.285,26.3,7183,0
+ASB_F.US,D,20200921,000000,26.12,26.46,26.09,26.3,30608,0
+ASB_F.US,D,20200922,000000,26.33,26.5,26.33,26.39,12672,0
+ASB_F.US,D,20200923,000000,26.29,26.46,26.03,26.16,58978,0
+ASB_F.US,D,20200924,000000,26.1,26.27,26,26.12,12609,0
+ASB_F.US,D,20200925,000000,26.37,26.89,26.24,26.44,25599,0
+ASB_F.US,D,20200928,000000,26.7179,27.06,26.7,26.98,38018,0
+ASB_F.US,D,20200929,000000,26.92,27.1707,26.881,27.01,13241,0
+ASB_F.US,D,20200930,000000,27.11,27.57,27,27.42,47119,0
+ASB_F.US,D,20201001,000000,27.45,27.73,27.252,27.4,16415,0
+ASB_F.US,D,20201002,000000,27.28,27.72,27,27.3,25287,0
+ASB_F.US,D,20201005,000000,27.3976,27.57,27.3,27.57,35271,0
+ASB_F.US,D,20201006,000000,27.54,27.54,27.03,27.03,26648,0
+ASB_F.US,D,20201007,000000,27.265,27.265,27.0501,27.2,8129,0
+ASB_F.US,D,20201008,000000,27.25,27.42,27.25,27.32,3435,0
+ASB_F.US,D,20201009,000000,27.3,27.6,27.25,27.32,7376,0
+ASB_F.US,D,20201012,000000,27.51,27.64,27.25,27.45,20047,0
+ASB_F.US,D,20201013,000000,27.49,27.55,27.34,27.34,10801,0
+ASB_F.US,D,20201014,000000,27.36,27.75,27.36,27.68,12923,0
+ASB_F.US,D,20201015,000000,27.6,27.65,27.51,27.51,3879,0
+ASB_F.US,D,20201016,000000,27.46,27.75,27.46,27.69,12930,0
+ASB_F.US,D,20201019,000000,27.59,27.7383,27.49,27.49,7432,0
+ASB_F.US,D,20201020,000000,27.64,27.72,27.43,27.43,9030,0
+ASB_F.US,D,20201021,000000,27.5,27.565,26.99,27,14844,0
+ASB_F.US,D,20201022,000000,26.99,27.5,26.99,27.37,15555,0
+ASB_F.US,D,20201023,000000,27.72,27.72,27.4,27.44,6938,0
+ASB_F.US,D,20201026,000000,27.575,27.575,27.16,27.16,10706,0
+ASB_F.US,D,20201027,000000,27.6,27.6,27.16,27.16,15004,0
+ASB_F.US,D,20201028,000000,27.15,27.3954,26.85,26.99,22955,0
+ASB_F.US,D,20201029,000000,27.2326,27.29,27,27.02,6834,0
+ASB_F.US,D,20201030,000000,27.02,27.15,27.0101,27.15,7173,0
+ASB_F.US,D,20201102,000000,26.975,27.25,26.95,27.02,4480,0
+ASB_F.US,D,20201103,000000,27.02,27.65,27.02,27.55,40595,0
+ASB_F.US,D,20201104,000000,27.58,27.84,27.58,27.72,16726,0
+ASB_F.US,D,20201105,000000,27.88,27.9611,27.51,27.51,8537,0
+ASB_F.US,D,20201106,000000,27.53,27.765,27.46,27.46,12471,0
+ASB_F.US,D,20201109,000000,27.65,28.0699,27.64,27.66,10968,0
+ASB_F.US,D,20201110,000000,27.7,28.0227,27.62,27.78,24212,0
+ASB_F.US,D,20201111,000000,27.865,27.98,27.865,27.87,5734,0
+ASB_F.US,D,20201112,000000,27.87,28.12,27.85,27.9,22665,0
+ASB_F.US,D,20201113,000000,27.996,28.08,27.888,27.96,15560,0
+ASB_F.US,D,20201116,000000,28.1,28.41,27.956,28.11,14081,0
+ASB_F.US,D,20201117,000000,28.17,28.51,28.1,28.26,7454,0
+ASB_F.US,D,20201118,000000,28.45,28.45,28.22,28.22,6177,0
+ASB_F.US,D,20201119,000000,28.21,28.61,28.21,28.39,15638,0
+ASB_F.US,D,20201120,000000,28.56,28.58,28.41,28.46,6501,0
+ASB_F.US,D,20201123,000000,28.54,28.86,28.37,28.37,12464,0
+ASB_F.US,D,20201124,000000,28.51,28.6993,28.33,28.37,4977,0
+ASB_F.US,D,20201125,000000,28.425,28.6,28.36,28.43,5408,0
+ASB_F.US,D,20201127,000000,28.63,28.63,28.39,28.44,1960,0
+ASB_F.US,D,20201130,000000,28.31,28.31,28.145,28.28,12233,0
+ASB_F.US,D,20201201,000000,28.2,28.28,28.165,28.28,4524,0
+ASB_F.US,D,20201202,000000,28.09,28.33,28.09,28.22,4024,0
+ASB_F.US,D,20201203,000000,28.22,28.71,28.22,28.71,3302,0
+ASB_F.US,D,20201204,000000,28.73,28.84,28.53,28.75,6642,0
+ASB_F.US,D,20201207,000000,28.75,28.75,28.39,28.39,4351,0
+ASB_F.US,D,20201208,000000,28.52,28.72,28.485,28.52,2801,0
+ASB_F.US,D,20201209,000000,28.5,28.73,28.5,28.6,9073,0
+ASB_F.US,D,20201210,000000,28.63,28.6659,28.01,28.2472,36561,0
+ASB_F.US,D,20201211,000000,28.14,28.291,28.1,28.16,14857,0
+ASB_F.US,D,20201214,000000,28.245,28.36,28.04,28.11,22962,0
+ASB_F.US,D,20201215,000000,28.22,28.22,28.11,28.125,6155,0
+ASB_F.US,D,20201216,000000,28.1,28.35,28.1,28.35,7530,0
+ASB_F.US,D,20201217,000000,28.35,28.39,28.35,28.39,3396,0
+ASB_F.US,D,20201218,000000,28.39,28.4,28.26,28.29,7377,0
+ASB_F.US,D,20201221,000000,28.15,28.35,28.15,28.35,5520,0
+ASB_F.US,D,20201222,000000,28.16,28.295,28.11,28.165,7421,0
+ASB_F.US,D,20201223,000000,28.12,28.25,28.03,28.24,2897,0
+ASB_F.US,D,20201224,000000,28.05,28.8,28.05,28.79,18162,0
+ASB_F.US,D,20201228,000000,28.56,28.87,28.56,28.64,9556,0
+ASB_F.US,D,20201229,000000,28.64,28.9,28.64,28.76,8069,0
+ASB_F.US,D,20201230,000000,28.89,28.98,28.703,28.94,4969,0
+ASB_F.US,D,20201231,000000,28.9,29.05,28.59,28.59,8432,0
+ASB_F.US,D,20210104,000000,28.6944,28.77,28.53,28.62,9831,0
+ASB_F.US,D,20210105,000000,28.45,28.67,28.45,28.55,7180,0
+ASB_F.US,D,20210106,000000,28.45,28.48,28.17,28.22,13338,0
+ASB_F.US,D,20210107,000000,28,28.15,27.75,27.93,14329,0
+ASB_F.US,D,20210108,000000,27.97,27.99,27.67,27.7,18865,0
+ASB_F.US,D,20210111,000000,27.58,27.63,27.25,27.32,25261,0
+ASB_F.US,D,20210112,000000,27.17,27.28,26.95,27.18,20621,0
+ASB_F.US,D,20210113,000000,27.34,27.65,27.1211,27.63,4199,0
+ASB_F.US,D,20210114,000000,27.48,27.86,27.48,27.86,3914,0
+ASB_F.US,D,20210115,000000,27.86,27.86,27.6,27.6,3132,0
+ASB_F.US,D,20210119,000000,27.91,27.91,27.6,27.89,4822,0
+ASB_F.US,D,20210120,000000,27.91,28.034,27.42,27.59,34877,0
+ASB_F.US,D,20210121,000000,27.5946,27.84,27.35,27.48,5959,0
+ASB_F.US,D,20210122,000000,27.82,27.82,27.6958,27.75,2855,0
+ASB_F.US,D,20210125,000000,27.6,27.7375,27.39,27.44,16449,0
+ASB_F.US,D,20210126,000000,27.39,27.581,27.28,27.29,11744,0
+ASB_F.US,D,20210127,000000,27.33,27.49,26.87,26.87,7032,0
+ASB_F.US,D,20210128,000000,26.87,26.95,26.53,26.93,19074,0
+ASB_F.US,D,20210129,000000,26.61,26.8328,26.6,26.75,6511,0
+ASB_F.US,D,20210201,000000,26.88,27.0168,26.715,26.83,10059,0
+ASB_F.US,D,20210202,000000,26.82,27.16,26.82,27.1325,4608,0
+ASB_F.US,D,20210203,000000,27.15,27.15,26.82,26.8485,8756,0
+ASB_F.US,D,20210204,000000,26.65,26.96,26.65,26.96,9627,0
+ASB_F.US,D,20210205,000000,26.94,26.9919,26.85,26.9,5117,0
+ASB_F.US,D,20210208,000000,27,27,26.89,26.9,4908,0
+ASB_F.US,D,20210209,000000,26.8772,27.06,26.8772,26.9,9291,0
+ASB_F.US,D,20210210,000000,27.09,27.09,26.69,26.72,9610,0
+ASB_F.US,D,20210211,000000,26.86,26.87,26.65,26.65,9110,0
+ASB_F.US,D,20210212,000000,26.61,26.71,26.365,26.45,5401,0
+ASB_F.US,D,20210216,000000,26.4,26.61,26.33,26.39,8685,0
+ASB_F.US,D,20210217,000000,26.57,26.67,26.3,26.37,10962,0
+ASB_F.US,D,20210218,000000,26.49,26.59,26.31,26.4728,4828,0
+ASB_F.US,D,20210219,000000,26.53,26.649,26.38,26.58,24070,0
+ASB_F.US,D,20210222,000000,26.58,26.62,26.47,26.49,7523,0
+ASB_F.US,D,20210223,000000,26.62,26.62,26.435,26.5,5595,0
+ASB_F.US,D,20210224,000000,26.43,26.43,26.1,26.1,27554,0
+ASB_F.US,D,20210225,000000,26,26.1,25.81,25.9631,15634,0
+ASB_F.US,D,20210226,000000,25.95,25.95,25.355,25.54,19185,0
+ASB_F.US,D,20210301,000000,25.6,25.88,25.6,25.73,13366,0
+ASB_F.US,D,20210302,000000,25.63,25.83,25.63,25.83,7804,0
+ASB_F.US,D,20210303,000000,25.76,25.94,25.68,25.94,11876,0
+ASB_F.US,D,20210304,000000,25.85,26.26,25.85,26.26,31205,0
+ASB_F.US,D,20210305,000000,26.24,26.3822,26.01,26.36,16345,0
+ASB_F.US,D,20210308,000000,26.3677,26.73,26.35,26.68,22698,0
+ASB_F.US,D,20210309,000000,26.68,26.99,26.62,26.98,9700,0
+ASB_F.US,D,20210310,000000,26.99,27.14,26.9007,27.1104,12464,0
+ASB_F.US,D,20210311,000000,27.29,27.3779,27.1,27.21,9368,0
+ASB_F.US,D,20210312,000000,27.34,27.34,26.81,27.2,7015,0
+ASB_F.US,D,20210315,000000,27.3365,27.47,27.3365,27.445,5945,0
+ASB_F.US,D,20210316,000000,27.32,27.71,27.32,27.6252,6251,0
+ASB_F.US,D,20210317,000000,27.31,27.6548,27.31,27.55,7115,0
+ASB_F.US,D,20210318,000000,27.41,27.41,27.1268,27.26,5638,0
+ASB_F.US,D,20210319,000000,27.06,27.54,27.06,27.54,8891,0
+ASB_F.US,D,20210322,000000,27.22,27.68,27.22,27.67,4318,0
+ASB_F.US,D,20210323,000000,27.72,27.887,27.7,27.8,5085,0
+ASB_F.US,D,20210324,000000,27.79,27.84,27.77,27.84,2866,0
+ASB_F.US,D,20210325,000000,27.77,28.08,27.7,28.08,12722,0
+ASB_F.US,D,20210326,000000,28.08,28.08,27.8093,27.93,4725,0
+ASB_F.US,D,20210329,000000,27.86,28.02,27.84,28,3839,0
+ASB_F.US,D,20210330,000000,27.87,28.1,27.87,28.03,3845,0
+ASB_F.US,D,20210331,000000,28.21,28.23,28.155,28.18,5077,0
+ASB_F.US,D,20210401,000000,28.24,28.34,28.22,28.23,6133,0
+ASB_F.US,D,20210405,000000,28.11,28.42,28.11,28.39,5751,0
+ASB_F.US,D,20210406,000000,28.42,28.51,28.18,28.45,6113,0
+ASB_F.US,D,20210407,000000,28.29,28.59,28.26,28.26,5058,0
+ASB_F.US,D,20210408,000000,28.477,28.53,28.477,28.53,2003,0
+ASB_F.US,D,20210409,000000,28.5,28.66,28.5,28.66,12851,0
+ASB_F.US,D,20210412,000000,28.63,28.74,28.55,28.73,5877,0
+ASB_F.US,D,20210413,000000,28.5059,28.7286,28.48,28.68,4218,0
+ASB_F.US,D,20210414,000000,28.56,28.66,28.56,28.65,2260,0
+ASB_F.US,D,20210415,000000,28.7,28.71,28.6671,28.6671,2602,0
+ASB_F.US,D,20210416,000000,28.7277,28.85,28.58,28.85,4737,0
+ASB_F.US,D,20210419,000000,28.85,28.85,28.71,28.721,3846,0
+ASB_F.US,D,20210420,000000,28.6012,28.77,28.54,28.77,4689,0
+ASB_F.US,D,20210421,000000,28.5328,28.86,28.411,28.5364,4369,0
+ASB_F.US,D,20210422,000000,28.49,28.5,28.43,28.5,2564,0
+ASB_F.US,D,20210423,000000,28.53,28.675,28.53,28.67,3998,0
+ASB_F.US,D,20210426,000000,28.54,28.63,28.36,28.465,10893,0
+ASB_F.US,D,20210427,000000,28.49,28.49,28.09,28.09,10880,0
+ASB_F.US,D,20210428,000000,28.03,28.2406,27.89,27.89,5070,0
+ASB_F.US,D,20210429,000000,28.13,28.25,27.8448,27.92,7049,0
+ASB_F.US,D,20210430,000000,27.76,28.42,27.76,28.42,5989,0
+ASB_F.US,D,20210503,000000,28.26,28.44,28.22,28.275,9327,0
+ASB_F.US,D,20210504,000000,28.49,28.63,28.29,28.58,6509,0
+ASB_F.US,D,20210505,000000,28.63,28.67,28.5308,28.5308,2028,0
+ASB_F.US,D,20210506,000000,28.74,28.74,28.4,28.6252,4183,0
+ASB_F.US,D,20210507,000000,28.78,28.78,28.54,28.6239,2513,0
+ASB_F.US,D,20210510,000000,28.624,28.624,28.51,28.61,6186,0
+ASB_F.US,D,20210511,000000,28.5,28.5025,28,28.155,11223,0
+ASB_F.US,D,20210512,000000,28.24,28.24,27.5,27.57,9994,0
+ASB_F.US,D,20210513,000000,27.63,27.7844,27.53,27.66,3446,0
+ASB_F.US,D,20210514,000000,27.73,27.95,27.73,27.95,3385,0
+ASB_F.US,D,20210517,000000,27.95,27.95,27.61,27.68,4963,0
+ASB_F.US,D,20210518,000000,27.78,27.93,27.6672,27.83,2953,0
+ASB_F.US,D,20210519,000000,27.94,27.95,27.7592,27.95,3333,0
+ASB_F.US,D,20210520,000000,27.82,28.18,27.82,27.96,10767,0
+ASB_F.US,D,20210521,000000,28.2131,28.23,28.02,28.02,2700,0
+ASB_F.US,D,20210524,000000,28.34,28.34,28.23,28.34,3272,0
+ASB_F.US,D,20210525,000000,28.34,28.34,28.09,28.155,4807,0
+ASB_F.US,D,20210526,000000,28.31,28.31,28.02,28.06,2102,0
+ASB_F.US,D,20210527,000000,28.32,28.34,28.215,28.31,3568,0
+ASB_F.US,D,20210528,000000,27.99,28.14,27.915,28.14,4535,0
+ASB_F.US,D,20210601,000000,28.2,28.58,28.2,28.5149,3889,0
+ASB_F.US,D,20210602,000000,28.58,28.77,28.55,28.77,3509,0
+ASB_F.US,D,20210603,000000,28.77,28.77,28.735,28.74,1911,0
+ASB_F.US,D,20210604,000000,28.78,28.87,28.7,28.87,2467,0
+ASB_F.US,D,20210607,000000,28.7901,28.81,28.66,28.81,2468,0
+ASB_F.US,D,20210608,000000,28.92,28.92,28.68,28.68,1861,0
+ASB_F.US,D,20210609,000000,28.77,28.9029,28.77,28.83,3081,0
+ASB_F.US,D,20210610,000000,28.7707,28.815,28.39,28.45,20469,0
+ASB_F.US,D,20210611,000000,28.53,28.5913,28.52,28.5913,4361,0
+ASB_F.US,D,20210614,000000,28.5912,28.9,28.5912,28.9,5011,0
+ASB_F.US,D,20210615,000000,28.92,28.92,28.37,28.37,14843,0
+ASB_F.US,D,20210616,000000,28.28,28.74,28.28,28.6881,8297,0
+ASB_F.US,D,20210617,000000,28.59,28.81,28.59,28.682,6080,0
+ASB_F.US,D,20210618,000000,28.62,28.83,28.62,28.7,2869,0
+ASB_F.US,D,20210621,000000,28.86,28.86,28.61,28.695,3872,0
+ASB_F.US,D,20210622,000000,28.84,28.85,28.65,28.85,6545,0
+ASB_F.US,D,20210623,000000,28.9,28.9,28.68,28.8,5082,0
+ASB_F.US,D,20210624,000000,28.9,28.9,28.66,28.66,4076,0
+ASB_F.US,D,20210625,000000,28.72,28.9006,28.6114,28.66,2178,0
+ASB_F.US,D,20210628,000000,28.6,28.738,28.4301,28.4301,14876,0
+ASB_F.US,D,20210629,000000,28.5,28.845,28.5,28.63,4818,0
+ASB_F.US,D,20210630,000000,28.8009,28.95,28.66,28.95,8707,0
+ASB_F.US,D,20210701,000000,29.09,29.12,28.46,28.52,11796,0
+ASB_F.US,D,20210702,000000,28.64,28.77,28.62,28.62,2814,0
+ASB_F.US,D,20210706,000000,28.6186,28.7092,28.48,28.65,8874,0
+ASB_F.US,D,20210707,000000,28.65,28.65,28.22,28.27,18855,0
+ASB_F.US,D,20210708,000000,28.12,28.44,28.07,28.28,8140,0
+ASB_F.US,D,20210709,000000,28.07,28.2537,28.07,28.17,6093,0
+ASB_F.US,D,20210712,000000,28.22,28.22,28.08,28.21,6869,0
+ASB_F.US,D,20210713,000000,28.12,28.3,27.98,28.05,8197,0
+ASB_F.US,D,20210714,000000,28.19,28.25,27.81,27.82,21197,0
+ASB_F.US,D,20210715,000000,27.82,28.03,27.82,27.96,2855,0
+ASB_F.US,D,20210716,000000,27.84,28.12,27.79,27.97,5688,0
+ASB_F.US,D,20210719,000000,27.66,27.83,27.6,27.83,8134,0
+ASB_F.US,D,20210720,000000,27.65,28.0499,27.65,28.02,2532,0
+ASB_F.US,D,20210721,000000,27.8,27.91,27.75,27.88,9070,0
+ASB_F.US,D,20210722,000000,27.7,27.9713,27.7,27.96,1992,0
+ASB_F.US,D,20210723,000000,27.9626,27.9626,27.8147,27.95,5527,0
+ASB_F.US,D,20210726,000000,27.95,27.95,27.72,27.81,5571,0
+ASB_F.US,D,20210727,000000,27.63,27.76,27.44,27.76,4546,0
+ASB_F.US,D,20210728,000000,27.75,27.75,27.39,27.41,7907,0
+ASB_F.US,D,20210729,000000,27.41,27.66,27.402,27.66,5616,0
+ASB_F.US,D,20210730,000000,27.62,27.77,27.55,27.77,8755,0
+ASB_F.US,D,20210802,000000,27.82,27.97,27.82,27.97,4879,0
+ASB_F.US,D,20210803,000000,27.96,27.9698,27.66,27.94,8283,0
+ASB_F.US,D,20210804,000000,27.93,28.05,27.86,27.91,4825,0
+ASB_F.US,D,20210805,000000,28.005,28.01,27.9,27.9,4221,0
+ASB_F.US,D,20210806,000000,27.8513,28.16,27.8513,28.15,5864,0
+ASB_F.US,D,20210809,000000,27.91,27.941,27.78,27.84,6532,0
+ASB_F.US,D,20210810,000000,27.61,27.67,27.291,27.6,2541,0
+ASB_F.US,D,20210811,000000,27.7,27.7,27.47,27.5737,11268,0
+ASB_F.US,D,20210812,000000,27.56,27.7,27.56,27.7,4743,0
+ASB_F.US,D,20210813,000000,27.8,27.8198,27.77,27.81,3342,0
+ASB_F.US,D,20210816,000000,27.8,27.921,27.8,27.91,3449,0
+ASB_F.US,D,20210817,000000,27.76,27.76,27.635,27.7499,4293,0
+ASB_F.US,D,20210818,000000,27.6,27.6932,27.6,27.6932,1412,0
+ASB_F.US,D,20210819,000000,27.73,27.7699,27.615,27.75,2454,0
+ASB_F.US,D,20210820,000000,27.79,27.87,27.79,27.87,2612,0
+ASB_F.US,D,20210823,000000,27.93,27.93,27.9,27.91,1376,0
+ASB_F.US,D,20210824,000000,27.93,27.93,27.8,27.88,4934,0
+ASB_F.US,D,20210825,000000,27.8,27.8646,27.79,27.82,4037,0
+ASB_F.US,D,20210826,000000,27.84,27.84,27.62,27.7112,4730,0
+ASB_F.US,D,20210827,000000,27.75,27.7907,27.63,27.76,8906,0
+ASB_F.US,D,20210830,000000,27.66,27.681,27.66,27.66,2398,0
+ASB_F.US,D,20210831,000000,27.31,27.55,27.31,27.55,6419,0
+ASB_F.US,D,20210901,000000,27.57,27.64,27.45,27.45,3656,0
+ASB_F.US,D,20210902,000000,27.42,27.641,27.3736,27.6,4956,0
+ASB_F.US,D,20210903,000000,27.515,27.5371,27.42,27.48,1530,0
+ASB_F.US,D,20210907,000000,27.525,27.525,27.41,27.41,2071,0
+ASB_F.US,D,20210908,000000,27.4,27.4,27.09,27.13,17728,0
+ASB_F.US,D,20210909,000000,27.1,27.3837,27.1,27.35,5731,0
+ASB_F.US,D,20210910,000000,27.35,27.385,27.28,27.35,2954,0
+ASB_F.US,D,20210913,000000,27.22,27.3,27.17,27.3,5607,0
+ASB_F.US,D,20210914,000000,27.33,27.33,27.13,27.2,3436,0
+ASB_F.US,D,20210915,000000,27.31,27.317,27.24,27.2801,4375,0
+ASB_F.US,D,20210916,000000,27.32,27.44,27.32,27.43,4291,0
+ASB_F.US,D,20210917,000000,27.2628,27.54,27.2628,27.4772,3823,0
+ASB_F.US,D,20210920,000000,27.49,27.49,27.11,27.24,5995,0
+ASB_F.US,D,20210921,000000,27.16,27.38,27.16,27.22,3423,0
+ASB_F.US,D,20210922,000000,27.3133,27.51,27.3133,27.51,4677,0
+ASB_F.US,D,20210923,000000,27.56,27.56,27.15,27.1521,4047,0
+ASB_F.US,D,20210924,000000,27.15,27.1587,26.919,27.01,6248,0
+ASB_F.US,D,20210927,000000,26.89,27.2,26.78,26.88,23322,0
+ASB_F.US,D,20210928,000000,26.72,26.72,26.46,26.63,7806,0
+ASB_F.US,D,20210929,000000,26.74,26.97,26.6496,26.97,7165,0
+ASB_F.US,D,20210930,000000,26.97,26.97,26.51,26.57,69439,0
+ASB_F.US,D,20211001,000000,26.6,26.76,26.57,26.65,11269,0
+ASB_F.US,D,20211004,000000,26.56,26.56,26.3185,26.44,7133,0
+ASB_F.US,D,20211005,000000,26.406,26.42,26.25,26.26,4388,0
+ASB_F.US,D,20211006,000000,26.14,26.3968,26.14,26.37,4664,0
+ASB_F.US,D,20211007,000000,26.43,26.5,26.3257,26.4554,11745,0
+ASB_F.US,D,20211008,000000,26.4877,26.62,26.44,26.53,9054,0
+ASB_F.US,D,20211011,000000,26.59,26.62,26.35,26.61,8822,0
+ASB_F.US,D,20211012,000000,26.54,26.87,26.54,26.81,21868,0
+ASB_F.US,D,20211013,000000,26.71,27.12,26.71,27.11,12494,0
+ASB_F.US,D,20211014,000000,26.99,27.2799,26.99,27.11,29465,0
+ASB_F.US,D,20211015,000000,27.06,27.1981,26.97,26.97,9431,0
+ASB_F.US,D,20211018,000000,26.9674,27.06,26.9101,27.05,27846,0
+ASB_F.US,D,20211019,000000,27.04,27.04,26.9416,26.97,9953,0
+ASB_F.US,D,20211020,000000,26.942,27.05,26.942,26.99,7555,0
+ASB_F.US,D,20211021,000000,27.12,27.18,26.96,27.0823,9490,0
+ASB_F.US,D,20211022,000000,27.2,27.2,27.05,27.05,4759,0
+ASB_F.US,D,20211025,000000,27.06,27.27,27.06,27.1,9542,0
+ASB_F.US,D,20211026,000000,26.955,27.2699,26.943,27.2,4799,0
+ASB_F.US,D,20211027,000000,27.3,27.3,26.9938,27.0953,3306,0
+ASB_F.US,D,20211028,000000,27,27.2,26.92,27.0499,8796,0
+ASB_F.US,D,20211029,000000,27.05,27.105,27.05,27.071,4360,0
+ASB_F.US,D,20211101,000000,27.2211,27.2399,27.05,27.2,17528,0
+ASB_F.US,D,20211102,000000,27.08,27.28,27.08,27.28,3706,0
+ASB_F.US,D,20211103,000000,27.17,27.28,27.17,27.241,7709,0
+ASB_F.US,D,20211104,000000,27.3228,27.3741,27.3228,27.35,5016,0
+ASB_F.US,D,20211105,000000,27.35,27.48,27.35,27.48,4405,0
+ASB_F.US,D,20211108,000000,27.4299,27.49,27.37,27.49,5600,0
+ASB_F.US,D,20211109,000000,27.4567,27.53,27.371,27.4939,2532,0
+ASB_F.US,D,20211110,000000,27.52,27.52,27.09,27.2121,10125,0
+ASB_F.US,D,20211111,000000,27.215,27.2699,27.0087,27.02,5853,0
+ASB_F.US,D,20211112,000000,27.1054,27.2041,27.05,27.05,3352,0
+ASB_F.US,D,20211115,000000,27.09,27.09,26.9,27.03,48572,0
+ASB_F.US,D,20211116,000000,26.9861,27.111,26.9218,27.03,3491,0
+ASB_F.US,D,20211117,000000,27.2,27.2799,26.969,27.205,5356,0
+ASB_F.US,D,20211118,000000,27.3,27.3,26.9601,27.03,2049,0
+ASB_F.US,D,20211119,000000,27.2092,27.2092,27,27.02,8261,0
+ASB_F.US,D,20211122,000000,27.16,27.2234,26.92,27.02,4990,0
+ASB_F.US,D,20211123,000000,26.755,26.9899,26.717,26.9,5964,0
+ASB_F.US,D,20211124,000000,26.8166,27,26.8166,26.901,4950,0
+ASB_F.US,D,20211126,000000,26.62,26.873,26.619,26.86,3322,0
+ASB_F.US,D,20211129,000000,26.92,27.06,26.7619,27.06,5011,0
+ASB_F.US,D,20211130,000000,26.58,26.65,26.4905,26.65,2687,0
+ASB_F.US,D,20211201,000000,26.79,27.0399,26.35,26.35,7002,0
+ASB_F.US,D,20211202,000000,26.7,27.09,26.7,26.9968,4511,0
+ASB_F.US,D,20211203,000000,27.05,27.1,26.63,27.1,5345,0
+ASB_F.US,D,20211206,000000,27.1,27.1,26.82,26.9003,4836,0
+ASB_F.US,D,20211207,000000,27.15,27.511,26.9,27.25,12780,0
+ASB_F.US,D,20211208,000000,27.45,27.45,26.78,26.87,16016,0
+ASB_F.US,D,20211209,000000,26.86,26.975,26.79,26.91,3407,0
+ASB_F.US,D,20211210,000000,26.9,26.9658,26.74,26.9658,6572,0
+ASB_F.US,D,20211213,000000,26.98,26.98,26.75,26.9,9335,0
+ASB_F.US,D,20211214,000000,26.88,26.96,26.71,26.78,5373,0
+ASB_F.US,D,20211215,000000,26.88,26.88,26.61,26.85,5356,0
+ASB_F.US,D,20211216,000000,26.93,26.9592,26.7901,26.7901,4773,0
+ASB_F.US,D,20211217,000000,26.97,26.97,26.8413,26.905,3729,0
+ASB_F.US,D,20211220,000000,26.96,26.96,26.8854,26.96,3266,0
+ASB_F.US,D,20211221,000000,26.99,27.07,26.954,27.0379,3836,0
+ASB_F.US,D,20211222,000000,27.08,27.15,27.0316,27.15,3058,0
+ASB_F.US,D,20211223,000000,27.17,27.41,26.8701,26.8701,2009,0
+ASB_F.US,D,20211227,000000,27.21,27.21,26.88,27.015,3531,0
+ASB_F.US,D,20211228,000000,27.14,27.14,26.8266,26.895,5057,0
+ASB_F.US,D,20211229,000000,27.0595,27.0595,26.8854,26.925,4452,0
+ASB_F.US,D,20211230,000000,27.04,27.1,26.94,27.1,2812,0
+ASB_F.US,D,20211231,000000,27.18,27.46,27.0803,27.46,3676,0
+ASB_F.US,D,20220103,000000,27.433,27.46,26.97,27.0384,10437,0
+ASB_F.US,D,20220104,000000,27.25,27.25,26.68,26.71,4713,0
+ASB_F.US,D,20220105,000000,26.7,26.89,26.35,26.43,6128,0
+ASB_F.US,D,20220106,000000,26.58,27.16,26.45,26.72,3294,0
+ASB_F.US,D,20220107,000000,26.82,26.96,26.59,26.96,4254,0
+ASB_F.US,D,20220110,000000,26.71,26.9605,26.65,26.95,6856,0
+ASB_F.US,D,20220111,000000,27.04,27.04,26.811,26.9,1761,0
+ASB_F.US,D,20220112,000000,27.09,27.43,26.6901,26.9,3060,0
+ASB_F.US,D,20220113,000000,27.05,27.2431,27.05,27.18,3565,0
+ASB_F.US,D,20220114,000000,27.2,27.2,26.72,26.78,7611,0
+ASB_F.US,D,20220118,000000,26.74,26.7528,26.55,26.6,4768,0
+ASB_F.US,D,20220119,000000,26.74,26.74,26.45,26.49,13312,0
+ASB_F.US,D,20220120,000000,26.54,26.6399,26.4,26.45,11371,0
+ASB_F.US,D,20220121,000000,26.42,26.6,26.32,26.4852,7921,0
+ASB_F.US,D,20220124,000000,26.49,26.49,26.1285,26.2817,12127,0
+ASB_F.US,D,20220125,000000,26.37,26.4509,26.13,26.3562,3465,0
+ASB_F.US,D,20220126,000000,26.5,26.55,26.09,26.1,6186,0
+ASB_F.US,D,20220127,000000,26.28,26.28,25.82,25.82,5084,0
+ASB_F.US,D,20220128,000000,25.93,25.93,25.6225,25.73,4597,0
+ASB_F.US,D,20220131,000000,25.68,26.3102,25.68,25.84,3720,0
+ASB_F.US,D,20220201,000000,25.84,26.18,25.84,26.15,5748,0
+ASB_F.US,D,20220202,000000,26.02,26.19,25.97,26,5332,0
+ASB_F.US,D,20220203,000000,25.9099,26.08,25.8156,25.88,6704,0
+ASB_F.US,D,20220204,000000,25.76,26.01,25.76,25.88,8208,0
+ASB_F.US,D,20220207,000000,25.88,25.99,25.752,25.98,5468,0
+ASB_F.US,D,20220208,000000,25.99,25.99,25.7,25.8998,5194,0
+ASB_F.US,D,20220209,000000,25.8,26,25.77,25.98,6496,0
+ASB_F.US,D,20220210,000000,25.77,25.9977,25.24,25.735,11508,0
+ASB_F.US,D,20220211,000000,25.85,25.85,25,25.05,9590,0
+ASB_F.US,D,20220214,000000,25.05,25.4633,25.05,25.16,9463,0
+ASB_F.US,D,20220215,000000,25.37,25.7559,25.3,25.31,6221,0
+ASB_F.US,D,20220216,000000,25.49,25.5,25.17,25.45,9696,0
+ASB_F.US,D,20220217,000000,25.76,25.9596,25.4214,25.43,3276,0
+ASB_F.US,D,20220218,000000,25.66,25.66,25.4,25.41,5996,0
+ASB_F.US,D,20220222,000000,25.52,25.585,24.95,25.08,8591,0
+ASB_F.US,D,20220223,000000,25.18,25.25,24.9,24.9,7851,0
+ASB_F.US,D,20220224,000000,24.9,25.02,24.78,25.02,14810,0
+ASB_F.US,D,20220225,000000,25.02,25.65,25.02,25.45,5636,0
+ASB_F.US,D,20220228,000000,25.27,25.37,25.08,25.37,3435,0
+ASB_F.US,D,20220301,000000,25.37,25.39,25.11,25.39,10521,0
+ASB_F.US,D,20220302,000000,25.4,25.4,25.14,25.39,3951,0
+ASB_F.US,D,20220303,000000,25.18,25.33,25.1,25.22,5571,0
+ASB_F.US,D,20220304,000000,25.22,25.22,25,25,11107,0
+ASB_F.US,D,20220307,000000,25.01,25.01,24.85,24.95,18934,0
+ASB_F.US,D,20220308,000000,24.99,25.16,24.9,25.16,5401,0
+ASB_F.US,D,20220309,000000,25.05,25.19,25,25.02,3321,0
+ASB_F.US,D,20220310,000000,25.09,25.2739,24.8,24.8008,9821,0
+ASB_F.US,D,20220311,000000,24.95,25.1,24.73,24.73,5234,0
+ASB_F.US,D,20220314,000000,24.81,24.8278,24.33,24.36,11612,0
+ASB_F.US,D,20220315,000000,24.56,24.56,24.2,24.47,7271,0
+ASB_F.US,D,20220316,000000,24.58,24.72,24.534,24.61,5581,0
+ASB_F.US,D,20220317,000000,24.85,25.15,24.6,25.13,5795,0
+ASB_F.US,D,20220318,000000,25.15,25.33,25.126,25.13,3314,0
+ASB_F.US,D,20220321,000000,25.35,25.35,25.14,25.14,7228,0
+ASB_F.US,D,20220322,000000,25.3,25.3,24.96,25.01,5120,0
+ASB_F.US,D,20220323,000000,24.82,25.25,24.82,24.97,10485,0
+ASB_F.US,D,20220324,000000,25.09,25.21,24.9098,25,5617,0
+ASB_F.US,D,20220325,000000,25.12,25.22,24.5,24.5,17270,0
+ASB_F.US,D,20220328,000000,24.5,25.1,24.5,24.78,13920,0
+ASB_F.US,D,20220329,000000,24.75,25.29,24.75,25.29,5176,0
+ASB_F.US,D,20220330,000000,25.34,25.64,25.2541,25.2541,3581,0
+ASB_F.US,D,20220331,000000,25.18,25.75,25.103,25.585,8233,0
+ASB_F.US,D,20220401,000000,25.59,25.93,25.59,25.9,4009,0
+ASB_F.US,D,20220404,000000,25.9,25.9,25.57,25.67,8011,0
+ASB_F.US,D,20220405,000000,25.56,25.6847,25.3002,25.3002,3005,0
+ASB_F.US,D,20220406,000000,25.02,25.4,25.01,25.09,4528,0
+ASB_F.US,D,20220407,000000,25.09,25.2,25,25.01,12779,0
+ASB_F.US,D,20220408,000000,25,25.0764,24.68,24.68,9995,0
+ASB_F.US,D,20220411,000000,24.61,24.7699,24.4388,24.5,15150,0
+ASB_F.US,D,20220412,000000,24.54,24.78,24.0923,24.0923,7062,0
+ASB_F.US,D,20220413,000000,24.97,24.97,24.06,24.06,13114,0
+ASB_F.US,D,20220414,000000,24.1,24.1658,23.51,23.65,12882,0
+ASB_F.US,D,20220418,000000,23.68,24.5188,23.68,24.1573,23417,0
+ASB_F.US,D,20220419,000000,24.1899,24.81,24.145,24.28,8500,0
+ASB_F.US,D,20220420,000000,24.25,24.67,23.76,24.3099,9896,0
+ASB_F.US,D,20220421,000000,24.4948,24.8195,24.0116,24.0116,10062,0
+ASB_F.US,D,20220422,000000,24.83,24.83,23.75,24.1,5385,0
+ASB_F.US,D,20220425,000000,24.39,24.39,24.17,24.35,3347,0
+ASB_F.US,D,20220426,000000,24.23,24.5747,24.1293,24.1448,6958,0
+ASB_F.US,D,20220427,000000,24.4,24.5847,24.16,24.16,7890,0
+ASB_F.US,D,20220428,000000,24.32,24.81,24.174,24.45,15895,0
+ASB_F.US,D,20220429,000000,24.28,24.29,23.05,24.22,27424,0
+ASB_F.US,D,20220502,000000,24.22,24.37,23.75,24.37,10458,0
+ASB_F.US,D,20220503,000000,24.4,24.55,23.7701,24.1,6677,0
+ASB_F.US,D,20220504,000000,24.04,24.7029,23.98,24.47,5604,0
+ASB_F.US,D,20220505,000000,24.66,24.66,23.82,24.15,4423,0
+ASB_F.US,D,20220506,000000,23.8343,24.2858,23.6245,24.18,11863,0
+ASB_F.US,D,20220509,000000,24.49,24.5061,22.7701,24.5061,10414,0
+ASB_F.US,D,20220510,000000,24.47,24.47,23.31,23.7317,6740,0
+ASB_F.US,D,20220511,000000,23.94,24.0875,23.41,23.43,6526,0
+ASB_F.US,D,20220512,000000,23.33,23.77,23.33,23.4655,5679,0
+ASB_F.US,D,20220513,000000,23.64,23.69,23.3478,23.5713,8019,0
+ASB_F.US,D,20220516,000000,23.68,23.7172,23.22,23.34,11812,0
+ASB_F.US,D,20220517,000000,23.61,23.7035,23.23,23.23,6631,0
+ASB_F.US,D,20220518,000000,23.4716,23.49,22.65,22.8999,11888,0
+ASB_F.US,D,20220519,000000,23.26,23.45,23.1009,23.1009,3147,0
+ASB_F.US,D,20220520,000000,23.33,23.4999,22.74,22.8805,6889,0
+ASB_F.US,D,20220523,000000,22.75,23.3078,22.75,23.05,5979,0
+ASB_F.US,D,20220524,000000,23.22,23.22,22.9913,23.03,8219,0
+ASB_F.US,D,20220525,000000,23.03,23.48,23.03,23.46,3453,0
+ASB_F.US,D,20220526,000000,23.4161,24,23.37,23.835,19180,0
+ASB_F.US,D,20220527,000000,23.96,24.09,23.67,24.09,9948,0
+ASB_F.US,D,20220531,000000,23.76,23.7807,23.1801,23.78,6811,0
+ASB_F.US,D,20220601,000000,23.78,23.78,23.17,23.48,8990,0
+ASB_F.US,D,20220602,000000,23.4729,23.62,23.2,23.48,6361,0
+ASB_F.US,D,20220603,000000,23.52,23.83,23.52,23.645,10875,0
+ASB_F.US,D,20220606,000000,23.6,23.66,23.43,23.43,5910,0
+ASB_F.US,D,20220607,000000,23.37,23.525,23.37,23.49,5739,0
+ASB_F.US,D,20220608,000000,23.37,23.74,23.3477,23.5644,8539,0
+ASB_F.US,D,20220609,000000,23.35,23.4899,23.25,23.3342,7067,0
+ASB_F.US,D,20220610,000000,23.41,23.41,22.25,22.61,11698,0
+ASB_F.US,D,20220613,000000,22.5,22.5,21.58,21.76,14924,0
+ASB_F.US,D,20220614,000000,21.64,22.81,21.3,21.34,10326,0
+ASB_F.US,D,20220615,000000,21.52,21.9999,21.27,21.528,13550,0
+ASB_F.US,D,20220616,000000,21.56,21.88,21.16,21.21,13473,0
+ASB_F.US,D,20220617,000000,21.22,21.7399,21.1,21.68,8078,0
+ASB_F.US,D,20220621,000000,21.835,22.2099,21.56,22.1,13380,0
+ASB_F.US,D,20220622,000000,21.57,22.3548,21.4125,22.2,6199,0
+ASB_F.US,D,20220623,000000,22.3112,22.5,22.25,22.4,8298,0
+ASB_F.US,D,20220624,000000,22.57,22.7,22.5,22.6,7733,0
+ASB_F.US,D,20220627,000000,22.51,22.7269,22.5,22.645,4636,0
+ASB_F.US,D,20220628,000000,22.77,22.98,22.5833,22.5833,2563,0
+ASB_F.US,D,20220629,000000,22.78,22.99,22.59,22.86,5955,0
+ASB_F.US,D,20220630,000000,22.7,22.865,22.66,22.775,9929,0
+ASB_F.US,D,20220701,000000,22.68,23.08,22.57,22.67,9023,0
+ASB_F.US,D,20220705,000000,22.77,23.07,22.42,22.68,14953,0
+ASB_F.US,D,20220706,000000,22.7856,23.08,22.7856,22.9258,5401,0
+ASB_F.US,D,20220707,000000,23.07,23.15,22.753,22.83,4761,0
+ASB_F.US,D,20220708,000000,22.69,23.04,22.69,23.04,11954,0
+ASB_F.US,D,20220711,000000,22.88,23.7,22.61,23.42,14540,0
+ASB_F.US,D,20220712,000000,23.63,24.07,23.46,23.87,8003,0
+ASB_F.US,D,20220713,000000,23.67,23.97,23.6241,23.8954,3946,0
+ASB_F.US,D,20220714,000000,23.88,23.8925,22.81,23.82,11632,0
+ASB_F.US,D,20220715,000000,23.84,24.0436,23.6,24.03,6024,0
+ASB_F.US,D,20220718,000000,24.14,24.21,23.63,23.97,6553,0
+ASB_F.US,D,20220719,000000,24.24,25.99,23.642,24.37,15995,0
+ASB_F.US,D,20220720,000000,24.59,24.87,24.24,24.781,7094,0
+ASB_F.US,D,20220721,000000,24.75,25.12,24.6,24.94,4923,0
+ASB_F.US,D,20220722,000000,25.31,25.37,24.4701,25.21,2523,0
+ASB_F.US,D,20220725,000000,25.23,25.35,24.5678,25.29,7991,0
+ASB_F.US,D,20220726,000000,25.29,25.29,25.0831,25.11,2227,0
+ASB_F.US,D,20220727,000000,25.04,25.44,25.04,25.25,2476,0
+ASB_F.US,D,20220728,000000,25.44,25.44,25.1,25.1,2348,0
+ASB_F.US,D,20220729,000000,25.39,25.39,25.06,25.14,10392,0
+ASB_F.US,D,20220801,000000,25.14,25.9702,24.44,25.6,4270,0
+ASB_F.US,D,20220802,000000,25.15,25.63,25.06,25.22,9925,0
+ASB_F.US,D,20220803,000000,25.3,25.7,25.0101,25.35,5401,0
+ASB_F.US,D,20220804,000000,25.34,25.34,25.1972,25.25,4011,0
+ASB_F.US,D,20220805,000000,25.19,25.19,24.95,25.1483,4265,0
+ASB_F.US,D,20220808,000000,25.31,25.45,24.44,24.9999,9136,0
+ASB_F.US,D,20220809,000000,24.98,24.98,24.4601,24.74,5174,0
+ASB_F.US,D,20220810,000000,24.78,24.95,24.55,24.68,5813,0
+ASB_F.US,D,20220811,000000,25.0399,25.0399,24.67,25,8332,0
+ASB_F.US,D,20220812,000000,25.15,25.15,24.9644,24.9644,1476,0
+ASB_F.US,D,20220815,000000,24.955,25.4658,24.955,25.12,7727,0
+ASB_F.US,D,20220816,000000,25.26,25.26,25.26,25.26,1145,0
+ASB_F.US,D,20220817,000000,25.3,25.3,24.6165,24.75,4713,0
+ASB_F.US,D,20220818,000000,24.92,25.3828,24.65,24.9488,1662,0
+ASB_F.US,D,20220819,000000,24.94,24.94,24.45,24.45,6553,0
+ASB_F.US,D,20220822,000000,24.6,24.78,24.45,24.78,2560,0
+ASB_F.US,D,20220823,000000,24.74,24.74,24,24.17,5560,0
+ASB_F.US,D,20220824,000000,24.17,24.7188,23.9301,23.9301,2200,0
+ASB_F.US,D,20220825,000000,23.93,24.69,23.93,24.45,5142,0
+ASB_F.US,D,20220826,000000,24.62,24.7699,24.1,24.2122,4321,0
+ASB_F.US,D,20220829,000000,24.21,24.51,24.19,24.28,5076,0
+ASB_F.US,D,20220830,000000,24.01,24.62,23.885,23.885,4302,0
+ASB_F.US,D,20220831,000000,24.04,24.04,23.15,23.15,10017,0
+ASB_F.US,D,20220901,000000,23.4,23.4,22.71,22.71,4417,0
+ASB_F.US,D,20220902,000000,22.8595,23.2422,22.6,22.6,3425,0
+ASB_F.US,D,20220906,000000,22.47,22.67,22.3,22.41,10475,0
+ASB_F.US,D,20220907,000000,23.11,23.11,22.29,22.35,6393,0
+ASB_F.US,D,20220908,000000,22.4645,23.15,22.1,22.1,11351,0
+ASB_F.US,D,20220909,000000,22.11,22.95,22.11,22.32,3253,0
+ASB_F.US,D,20220912,000000,22.68,23.09,22.36,23.0551,5141,0
+ASB_F.US,D,20220913,000000,22.64,22.93,22.03,22.73,6288,0
+ASB_F.US,D,20220914,000000,22.5,23.08,22.4501,23.08,10080,0
+ASB_F.US,D,20220915,000000,23.04,23.25,23,23.08,10853,0
+ASB_F.US,D,20220916,000000,22.97,23.38,22.71,23.2625,7698,0
+ASB_F.US,D,20220919,000000,23.06,23.46,22.76,23.46,4379,0
+ASB_F.US,D,20220920,000000,23.14,23.6303,22.69,23.45,10079,0
+ASB_F.US,D,20220921,000000,22.9901,24.05,22.9901,23.53,8689,0
+ASB_F.US,D,20220922,000000,23.67,24.1,23.34,24,7091,0
+ASB_F.US,D,20220923,000000,23.85,24.44,23.53,24.08,5683,0
+ASB_F.US,D,20220926,000000,23.98,24.01,23.4473,23.68,8823,0
+ASB_F.US,D,20220927,000000,23.68,24.07,23.68,23.99,18960,0
+ASB_F.US,D,20220928,000000,23.99,24.5894,23.2681,24.44,14549,0
+ASB_F.US,D,20220929,000000,24.44,24.55,23.79,24.12,7270,0
+ASB_F.US,D,20220930,000000,24.54,24.73,23.38,24.3,17729,0
+ASB_F.US,D,20221003,000000,24.47,24.49,23.47,23.47,10147,0
+ASB_F.US,D,20221004,000000,23.84,24.38,23.71,24.14,7433,0
+ASB_F.US,D,20221005,000000,24.22,24.25,23.61,24.11,2957,0
+ASB_F.US,D,20221006,000000,24.2907,24.3653,23.99,23.99,2250,0
+ASB_F.US,D,20221007,000000,23.71,23.98,23.25,23.77,4167,0
+ASB_F.US,D,20221010,000000,23.81,23.9928,23.47,23.53,2656,0
+ASB_F.US,D,20221011,000000,23.53,23.8223,23.2514,23.51,3030,0
+ASB_F.US,D,20221012,000000,23.51,23.9,23.28,23.28,5310,0
+ASB_F.US,D,20221013,000000,23.08,23.82,22.6483,23.23,8416,0
+ASB_F.US,D,20221014,000000,23.61,23.8317,23.01,23.4,4247,0
+ASB_F.US,D,20221017,000000,23.41,24.1784,23.23,23.24,8003,0
+ASB_F.US,D,20221018,000000,23.645,23.69,23.23,23.37,6369,0
+ASB_F.US,D,20221019,000000,23.54,23.55,23.13,23.29,6183,0
+ASB_F.US,D,20221020,000000,23.48,23.48,23,23,3374,0
+ASB_F.US,D,20221021,000000,23,23.22,22.8,22.8,4360,0
+ASB_F.US,D,20221024,000000,23.22,23.2516,22.81,22.98,4601,0
+ASB_F.US,D,20221025,000000,22.98,23.45,22.8515,22.8515,3016,0
+ASB_F.US,D,20221026,000000,23.13,23.6,22.79,23.06,4788,0
+ASB_F.US,D,20221027,000000,23.06,23.79,23.03,23.11,4485,0
+ASB_F.US,D,20221028,000000,23.36,23.615,23.0707,23.23,4568,0
+ASB_F.US,D,20221031,000000,23.5,23.87,23.07,23.07,11149,0
+ASB_F.US,D,20221101,000000,23.4,23.4,23,23,4483,0
+ASB_F.US,D,20221102,000000,23.25,23.25,22.4,22.53,6957,0
+ASB_F.US,D,20221103,000000,22.56,23.03,22.41,22.46,4727,0
+ASB_F.US,D,20221104,000000,22.53,22.7781,22.09,22.205,7880,0
+ASB_F.US,D,20221107,000000,22.22,22.5805,21.99,22.06,6602,0
+ASB_F.US,D,20221108,000000,22.06,22.43,22.02,22.1075,2835,0
+ASB_F.US,D,20221109,000000,22.161,22.161,21.4435,21.4435,6960,0
+ASB_F.US,D,20221110,000000,21.82,22.2699,21.82,22.02,6273,0
+ASB_F.US,D,20221111,000000,22,22.6499,22,22.6499,10730,0
+ASB_F.US,D,20221114,000000,22.37,22.48,21.65,22.105,12470,0
+ASB_F.US,D,20221115,000000,22.31,22.4313,22.2,22.2765,8493,0
+ASB_F.US,D,20221116,000000,22.47,22.4946,22.25,22.45,13891,0
+ASB_F.US,D,20221117,000000,22.5,22.5,22.43,22.43,3306,0
+ASB_F.US,D,20221118,000000,22.4991,22.6499,22.4991,22.6,5522,0
+ASB_F.US,D,20221121,000000,22.69,22.69,22.0648,22.08,8954,0
+ASB_F.US,D,20221122,000000,22.3,22.4,22.04,22.04,7282,0
+ASB_F.US,D,20221123,000000,22.24,22.2766,21.63,21.64,30759,0
+ASB_F.US,D,20221125,000000,21.81,21.86,21.76,21.86,4353,0
+ASB_F.US,D,20221128,000000,21.8,21.95,21.61,21.78,12873,0
+ASB_F.US,D,20221129,000000,21.85,21.9,21.49,21.53,8274,0
+ASB_F.US,D,20221130,000000,21.28,21.58,21.02,21.58,16479,0
+ASB_F.US,D,20221201,000000,21.7,21.93,21.5,21.93,13007,0
+ASB_F.US,D,20221202,000000,21.6763,22.1,21.65,22.08,12685,0
+ASB_F.US,D,20221205,000000,22.08,22.1,21.728,21.88,21411,0
+ASB_F.US,D,20221206,000000,22.13,22.45,21.63,21.63,8829,0
+ASB_F.US,D,20221207,000000,21.78,22.2783,21.78,22.05,13047,0
+ASB_F.US,D,20221208,000000,21.97,22.415,21.97,22.29,6409,0
+ASB_F.US,D,20221209,000000,22.32,22.32,21.838,21.95,7813,0
+ASB_F.US,D,20221212,000000,22.16,22.1872,21.6436,21.76,20013,0
+ASB_F.US,D,20221213,000000,22.13,22.24,21.74,22.05,11659,0
+ASB_F.US,D,20221214,000000,22.01,22.2175,22,22.09,13457,0
+ASB_F.US,D,20221215,000000,22.1,22.1,21.76,21.87,6624,0
+ASB_F.US,D,20221216,000000,21.71,22.09,21.59,22.08,34654,0
+ASB_F.US,D,20221219,000000,21.88,22.1,21.67,21.99,7842,0
+ASB_F.US,D,20221220,000000,22.05,22.0866,21.62,21.66,15871,0
+ASB_F.US,D,20221221,000000,21.69,22.07,21.51,21.72,25966,0
+ASB_F.US,D,20221222,000000,21.54,21.65,21.15,21.2,16502,0
+ASB_F.US,D,20221223,000000,21.4,21.62,21.2431,21.5031,4733,0
+ASB_F.US,D,20221227,000000,21.35,21.35,20.8,20.89,10850,0
+ASB_F.US,D,20221228,000000,20.81,21.14,20.6452,20.77,19174,0
+ASB_F.US,D,20221229,000000,20.75,21.097,20.49,20.63,13323,0
+ASB_F.US,D,20221230,000000,20.65,21.01,20.26,20.51,14704,0
+ASB_F.US,D,20230103,000000,20.75,21.2608,20.65,21.0159,9283,0
+ASB_F.US,D,20230104,000000,21.03,21.6093,21.03,21.335,7636,0
+ASB_F.US,D,20230105,000000,21.25,21.715,21.109,21.61,13194,0
+ASB_F.US,D,20230106,000000,21.82,22.2513,21.785,22.2127,6248,0
+ASB_F.US,D,20230109,000000,22.21,22.35,22.05,22.34,7733,0
+ASB_F.US,D,20230110,000000,22.35,22.44,22.05,22.34,6457,0
+ASB_F.US,D,20230111,000000,22.46,22.63,22.36,22.513,5025,0
+ASB_F.US,D,20230112,000000,22.62,22.84,22.575,22.7,11078,0
+ASB_F.US,D,20230113,000000,22.82,23.11,22.584,23.1099,5897,0
+ASB_F.US,D,20230117,000000,23.14,23.38,23.14,23.38,10433,0
+ASB_F.US,D,20230118,000000,23.63,23.89,23.6,23.81,14915,0
+ASB_F.US,D,20230119,000000,24.13,24.25,23.6101,23.6101,4824,0
+ASB_F.US,D,20230120,000000,24.31,24.31,23.5,24.02,90455,0
+ASB_F.US,D,20230123,000000,24.04,24.38,23.725,24.3605,14796,0
+ASB_F.US,D,20230124,000000,24.28,24.89,23.71,24.34,5781,0
+ASB_F.US,D,20230125,000000,24.31,25.277,24.2368,24.67,9655,0
+ASB_F.US,D,20230126,000000,24.76,24.76,24.415,24.51,2395,0
+ASB_F.US,D,20230127,000000,24.62,24.64,23.7,24.06,14901,0
+ASB_F.US,D,20230130,000000,24.2,24.58,24.1,24.5,15040,0
+ASB_F.US,D,20230131,000000,24.33,24.69,24.33,24.56,7788,0
+ASB_F.US,D,20230201,000000,24.49,24.75,24.21,24.7,9203,0
+ASB_F.US,D,20230202,000000,24.5,25.22,24.5,25.16,4680,0
+ASB_F.US,D,20230203,000000,24.88,25.1,24.7802,24.7802,2909,0
+ASB_F.US,D,20230206,000000,24.62,24.62,23.9,24.345,9827,0
+ASB_F.US,D,20230207,000000,24.33,24.49,24,24,2546,0
+ASB_F.US,D,20230208,000000,23.91,24.5999,23.31,23.36,15574,0
+ASB_F.US,D,20230209,000000,23.6,23.612,23.25,23.41,3121,0
+ASB_F.US,D,20230210,000000,23.35,23.52,23.26,23.32,2128,0
+ASB_F.US,D,20230213,000000,23.48,23.64,23.26,23.64,3590,0
+ASB_F.US,D,20230214,000000,23.67,23.95,23.5,23.94,5189,0
+ASB_F.US,D,20230215,000000,23.94,24.05,23.52,24.05,2569,0
+ASB_F.US,D,20230216,000000,24.05,24.05,23.81,24,2894,0
+ASB_F.US,D,20230217,000000,23.98,23.98,23.52,23.52,8335,0
+ASB_F.US,D,20230221,000000,23.5,23.5001,22.44,22.74,16909,0
+ASB_F.US,D,20230222,000000,22.67,22.8,22.4,22.67,11033,0
+ASB_F.US,D,20230223,000000,22.59,23.01,22.4801,22.99,6089,0
+ASB_F.US,D,20230224,000000,22.96,22.96,22.5,22.75,5253,0
+ASB_F.US,D,20230227,000000,22.93,23.08,22.8571,23.06,4609,0
+ASB_F.US,D,20230228,000000,22.71,22.96,22.41,22.96,14572,0
+ASB_F.US,D,20230301,000000,22.65,22.9,22.65,22.76,6182,0
+ASB_F.US,D,20230302,000000,22.74,23.02,22.32,22.84,12086,0
+ASB_F.US,D,20230303,000000,22.94,23.02,22.94,23.01,2823,0
+ASB_F.US,D,20230306,000000,23.06,23.17,22.835,23.17,3086,0
+ASB_F.US,D,20230307,000000,23.1699,23.34,22.79,22.9579,14927,0
+ASB_F.US,D,20230308,000000,23.1,23.16,22.9101,23.16,4833,0
+ASB_F.US,D,20230309,000000,23.08,23.2327,22.51,22.6,3812,0
+ASB_F.US,D,20230310,000000,22.4,22.9149,21.8,21.97,12319,0
+ASB_F.US,D,20230313,000000,21.74,21.74,19.335,20.5999,34669,0
+ASB_F.US,D,20230314,000000,20.95,21.68,20.95,21.5,12680,0
+ASB_F.US,D,20230315,000000,21.32,21.58,19.5,20.38,17815,0
+ASB_F.US,D,20230316,000000,20.34,20.74,19.6801,20.19,41101,0
+ASB_F.US,D,20230317,000000,20.17,20.17,18.52,19.1,20714,0
+ASB_F.US,D,20230320,000000,19.23,19.23,18.4,18.6576,12232,0
+ASB_F.US,D,20230321,000000,18.6,19.22,18.463,18.85,5922,0
+ASB_F.US,D,20230322,000000,18.7,18.74,18.02,18.02,16040,0
+ASB_F.US,D,20230323,000000,18.24,18.4999,17.42,17.9,9492,0
+ASB_F.US,D,20230324,000000,17.9,18,17.5,18,6436,0
+ASB_F.US,D,20230327,000000,18.18,18.545,18.04,18.26,8975,0
+ASB_F.US,D,20230328,000000,18.28,18.904,18.28,18.45,3184,0
+ASB_F.US,D,20230329,000000,18.38,19.1,18.38,18.86,7386,0
+ASB_F.US,D,20230330,000000,18.98,19.38,18.5408,18.76,8970,0
+ASB_F.US,D,20230331,000000,18.81,19.46,18.698,19.46,14435,0
+ASB_F.US,D,20230403,000000,19.57,19.59,19.255,19.45,12739,0
+ASB_F.US,D,20230404,000000,19.38,19.38,18.91,18.99,16737,0
+ASB_F.US,D,20230405,000000,18.69,19.09,18.5603,18.61,3219,0
+ASB_F.US,D,20230406,000000,18.54,19.135,18.54,19.13,3068,0
+ASB_F.US,D,20230410,000000,18.89,19.504,18.89,18.9638,8589,0
+ASB_F.US,D,20230411,000000,18.8,19.13,18.8,19.13,2284,0
+ASB_F.US,D,20230412,000000,19.7,19.7,19.055,19.11,11501,0
+ASB_F.US,D,20230413,000000,19.03,19.95,19.03,19.78,23275,0
+ASB_F.US,D,20230414,000000,19.83,20.55,19.76,20.23,17809,0
+ASB_F.US,D,20230417,000000,20.19,21,20.12,20.69,23296,0
+ASB_F.US,D,20230418,000000,20.55,20.55,20.28,20.36,6191,0
+ASB_F.US,D,20230419,000000,20.23,20.31,19.9884,20,7687,0
+ASB_F.US,D,20230420,000000,19.99,20.02,19.8101,19.84,16976,0
+ASB_F.US,D,20230421,000000,20.04,20.04,19.7789,19.95,6443,0
+ASB_F.US,D,20230424,000000,20.06,20.1387,19.97,19.99,3753,0
+ASB_F.US,D,20230425,000000,19.77,19.77,19.3301,19.39,6667,0
+ASB_F.US,D,20230426,000000,19.42,19.57,19.33,19.49,4939,0
+ASB_F.US,D,20230427,000000,19.5,20.09,19.45,19.89,29646,0
+ASB_F.US,D,20230428,000000,20.05,20.37,19.81,20.2,17767,0
+ASB_F.US,D,20230501,000000,20.01,20.38,19.31,19.44,11546,0
+ASB_F.US,D,20230502,000000,19.31,19.75,17.94,18.11,20761,0
+ASB_F.US,D,20230503,000000,18,18.23,17.19,17.23,23983,0
+ASB_F.US,D,20230504,000000,16.805,16.805,14.48,15.52,72004,0
+ASB_F.US,D,20230505,000000,16.11,16.3399,15.6,15.9,40404,0
+ASB_F.US,D,20230508,000000,16.12,16.12,15.37,15.76,13834,0
+ASB_F.US,D,20230509,000000,15.44,15.5,14.745,15.2,35685,0
+ASB_F.US,D,20230510,000000,15.405,15.6899,14.97,15.09,16345,0
+ASB_F.US,D,20230511,000000,14.75,15.05,14.5,14.95,30040,0
+ASB_F.US,D,20230512,000000,14.88,15,14.63,14.88,24277,0
+ASB_F.US,D,20230515,000000,14.71,15.35,14.71,15.2,28721,0
+ASB_F.US,D,20230516,000000,15.06,15.4399,14.73,15,25582,0
+ASB_F.US,D,20230517,000000,15.12,15.6,14.79,15.45,65718,0
+ASB_F.US,D,20230518,000000,15.56,15.82,15.305,15.74,58736,0
+ASB_F.US,D,20230519,000000,15.69,15.7012,14.95,15.47,39978,0
+ASB_F.US,D,20230522,000000,15.72,15.87,15.47,15.82,28653,0
+ASB_F.US,D,20230523,000000,15.825,16.1499,15.7,15.76,65244,0
+ASB_F.US,D,20230524,000000,15.7,15.71,15.38,15.48,62827,0
+ASB_F.US,D,20230525,000000,15.48,15.62,15.13,15.62,109086,0
+ASB_F.US,D,20230526,000000,15.5,15.71,15.42,15.7,118906,0
+ASB_F.US,D,20230530,000000,15.78,15.78,15.39,15.51,133471,0
+ASB_F.US,D,20230531,000000,15.07,15.33,14.91,15.12,150555,0
+ASB_F.US,D,20230601,000000,15.18,15.45,15.13,15.3,249719,0
+ASB_F.US,D,20230602,000000,15.41,16,15.41,15.78,121990,0
+ASB_F.US,D,20230605,000000,15.86,15.95,15.53,15.83,79778,0
+ASB_F.US,D,20230606,000000,15.75,16.51,15.75,16.3,70582,0
+ASB_F.US,D,20230607,000000,16.58,16.71,16.18,16.4,49453,0
+ASB_F.US,D,20230608,000000,16.33,16.6,16.02,16.3,88893,0
+ASB_F.US,D,20230609,000000,16.22,16.46,16.05,16.21,37744,0
+ASB_F.US,D,20230612,000000,16.07,16.4,15.75,15.99,105462,0
+ASB_F.US,D,20230613,000000,16.18,16.18,15.65,16.05,92439,0
+ASB_F.US,D,20230614,000000,16.12,16.12,15.5201,15.72,38286,0
+ASB_F.US,D,20230615,000000,15.72,15.825,15.56,15.65,28099,0
+ASB_F.US,D,20230616,000000,15.75,15.75,15.45,15.65,48377,0
+ASB_F.US,D,20230620,000000,15.79,15.79,15.46,15.6,17165,0
+ASB_F.US,D,20230621,000000,15.5,15.84,15.5,15.68,28962,0
+ASB_F.US,D,20230622,000000,15.77,15.8,15.34,15.44,35689,0
+ASB_F.US,D,20230623,000000,15.42,15.51,15.19,15.35,44803,0
+ASB_F.US,D,20230626,000000,15.35,15.7,15.35,15.6,94779,0
+ASB_F.US,D,20230627,000000,15.65,15.65,15.5,15.55,45998,0
+ASB_F.US,D,20230628,000000,15.55,15.79,15.46,15.55,42444,0
+ASB_F.US,D,20230629,000000,15.51,15.6696,15.3,15.51,40870,0
+ASB_F.US,D,20230630,000000,15.51,15.87,15.33,15.78,38738,0
+ASB_F.US,D,20230703,000000,15.7,16.31,15.7,16.25,36036,0
+ASB_F.US,D,20230705,000000,16.33,16.33,15.9,16.05,47529,0
+ASB_F.US,D,20230706,000000,15.95,15.95,15.55,15.81,30977,0
+ASB_F.US,D,20230707,000000,15.56,15.8579,15.56,15.82,22328,0
+ASB_F.US,D,20230710,000000,15.63,16,15.63,15.88,13395,0
+ASB_F.US,D,20230711,000000,15.83,16.0099,15.83,15.92,22022,0
+ASB_F.US,D,20230712,000000,16.1,16.26,16.1,16.22,21432,0
+ASB_F.US,D,20230713,000000,16.24,16.33,16.1001,16.32,33966,0
+ASB_F.US,D,20230714,000000,16.48,16.48,15.92,16.22,41116,0
+ASB_F.US,D,20230717,000000,16.1,16.2899,16.02,16.18,14399,0
+ASB_F.US,D,20230718,000000,16.08,16.41,16.08,16.37,59178,0
+ASB_F.US,D,20230719,000000,16.44,16.75,16.44,16.75,33651,0
+ASB_F.US,D,20230720,000000,16.59,16.59,16.2,16.4,37271,0
+ASB_F.US,D,20230721,000000,16.62,16.67,16.44,16.5999,22738,0
+ASB_F.US,D,20230724,000000,16.62,16.96,16.61,16.96,101293,0
+ASB_F.US,D,20230725,000000,16.77,17.14,16.75,16.96,43540,0
+ASB_F.US,D,20230726,000000,17.16,17.425,17.16,17.37,58278,0
+ASB_F.US,D,20230727,000000,17.43,17.68,17.2,17.42,30595,0
+ASB_F.US,D,20230728,000000,17.46,17.68,17.44,17.61,21959,0
+ASB_F.US,D,20230731,000000,17.68,17.8366,17.6,17.7,25445,0
+ASB_F.US,D,20230801,000000,17.75,17.75,17.4492,17.51,10834,0
+ASB_F.US,D,20230802,000000,17.31,17.3733,17.15,17.35,10033,0
+ASB_F.US,D,20230803,000000,17.1071,17.18,17,17.11,22555,0
+ASB_F.US,D,20230804,000000,17.15,17.4551,17.12,17.32,29915,0
+ASB_F.US,D,20230807,000000,17.39,17.57,17.2996,17.57,23916,0
+ASB_F.US,D,20230808,000000,17.3,17.35,16.86,17.35,25151,0
+ASB_F.US,D,20230809,000000,17.43,17.43,17.08,17.1,13509,0
+ASB_F.US,D,20230810,000000,17.2,17.24,16.7,16.98,17085,0
+ASB_F.US,D,20230811,000000,16.77,16.95,16.77,16.94,4121,0
+ASB_F.US,D,20230814,000000,16.9,16.91,16.7,16.82,10718,0
+ASB_F.US,D,20230815,000000,16.78,16.78,16.62,16.66,13958,0
+ASB_F.US,D,20230816,000000,16.62,16.62,16.3,16.41,14793,0
+ASB_F.US,D,20230817,000000,16.4,16.4,16.3,16.39,17495,0
+ASB_F.US,D,20230818,000000,16.39,16.39,16.07,16.25,29415,0
+ASB_F.US,D,20230821,000000,16.18,16.2263,15.83,16.02,18766,0
+ASB_F.US,D,20230822,000000,16.045,16.045,15.57,15.69,28448,0
+ASB_F.US,D,20230823,000000,15.75,16,15.7403,16,31110,0
+ASB_F.US,D,20230824,000000,15.76,16.28,15.76,16.28,25641,0
+ASB_F.US,D,20230825,000000,16.2,16.56,16.2,16.45,34959,0
+ASB_F.US,D,20230828,000000,16.49,16.97,16.44,16.97,89889,0
+ASB_F.US,D,20230829,000000,16.96,16.98,16.65,16.82,29382,0
+ASB_F.US,D,20230830,000000,16.75,17.35,16.75,17.31,68582,0
+ASB_F.US,D,20230831,000000,16.55,16.91,16.55,16.64,12173,0
+ASB_F.US,D,20230901,000000,16.64,16.96,16.64,16.815,2792,0
+ASB_F.US,D,20230905,000000,16.8,16.9218,16.59,16.59,12802,0
+ASB_F.US,D,20230906,000000,16.8595,16.8595,16.5401,16.5574,6278,0
+ASB_F.US,D,20230907,000000,16.51,16.8,16.39,16.7,8556,0
+ASB_F.US,D,20230908,000000,16.7,16.7,16.59,16.7,1636,0
+ASB_F.US,D,20230911,000000,16.6609,16.74,16.5601,16.69,5923,0
+ASB_F.US,D,20230912,000000,16.55,16.7999,16.55,16.68,7710,0
+ASB_F.US,D,20230913,000000,16.6,16.7499,16.6,16.68,1902,0
+ASB_F.US,D,20230914,000000,16.72,16.74,16.65,16.74,10149,0
+ASB_F.US,D,20230915,000000,16.8,16.8,16.6,16.66,11459,0
+ASB_F.US,D,20230918,000000,16.56,16.66,16.5001,16.66,10478,0
+ASB_F.US,D,20230919,000000,16.55,16.6099,16.49,16.55,5863,0
+ASB_F.US,D,20230920,000000,16.6599,16.6599,16.4001,16.55,12195,0
+ASB_F.US,D,20230921,000000,16.45,16.45,16.28,16.3,7647,0
+ASB_F.US,D,20230922,000000,16.47,16.47,16.4,16.4,2283,0
+ASB_F.US,D,20230925,000000,16.345,16.37,16.22,16.22,6794,0
+ASB_F.US,D,20230926,000000,16.2,16.2,15.68,15.68,18978,0
+ASB_F.US,D,20230927,000000,15.6754,15.88,15.65,15.73,18298,0
+ASB_F.US,D,20230928,000000,15.68,16.3564,15.68,16.3564,19345,0
+ASB_F.US,D,20230929,000000,16.38,16.75,16.205,16.7,170178,0
+ASB_F.US,D,20231002,000000,16.45,16.85,16.45,16.8,37502,0
+ASB_F.US,D,20231003,000000,16.61,16.69,16.2106,16.55,35869,0
+ASB_F.US,D,20231004,000000,16.46,16.6499,16.46,16.6,4834,0
+ASB_F.US,D,20231005,000000,16.49,16.6699,16.26,16.45,8076,0
+ASB_F.US,D,20231006,000000,16.33,16.5095,16.03,16.4,27825,0
+ASB_F.US,D,20231009,000000,16.26,16.3899,16.11,16.27,10393,0
+ASB_F.US,D,20231010,000000,16.25,16.5056,16.25,16.43,27077,0
+ASB_F.US,D,20231011,000000,16.4,16.8499,16.4,16.64,10059,0
+ASB_F.US,D,20231012,000000,16.53,16.6699,16.5,16.51,5457,0
+ASB_F.US,D,20231013,000000,16.56,16.9899,16.4,16.51,14190,0
+ASB_F.US,D,20231016,000000,16.48,16.58,16.48,16.55,9799,0
+ASB_F.US,D,20231017,000000,16.44,16.6791,16.4,16.531,13441,0
+ASB_F.US,D,20231018,000000,16.45,16.45,16.12,16.4,16530,0
+ASB_F.US,D,20231019,000000,16.24,16.4,16.18,16.4,11635,0
+ASB_F.US,D,20231020,000000,16.1,16.4999,15.89,16.31,14408,0
+ASB_F.US,D,20231023,000000,16.0001,16.4,16.0001,16.35,10646,0
+ASB_F.US,D,20231024,000000,16.5,16.98,16.27,16.91,9657,0
+ASB_F.US,D,20231025,000000,16.57,16.57,16.46,16.55,3757,0
+ASB_F.US,D,20231026,000000,16.49,16.83,16.49,16.7,5761,0
+ASB_F.US,D,20231027,000000,16.62,16.62,16.6,16.6,1203,0
+ASB_F.US,D,20231030,000000,16.63,16.63,16.5399,16.5399,1271,0
+ASB_F.US,D,20231031,000000,16.54,16.75,16.5,16.71,5787,0
+ASB_F.US,D,20231101,000000,16.62,17.2699,16.62,17,8467,0
+ASB_F.US,D,20231102,000000,17.16,17.64,17.16,17.5,10399,0
+ASB_F.US,D,20231103,000000,17.75,17.9489,17.65,17.84,9870,0
+ASB_F.US,D,20231106,000000,17.7242,17.89,17.7242,17.84,4146,0
+ASB_F.US,D,20231107,000000,17.68,18.1799,17.65,17.65,15649,0
+ASB_F.US,D,20231108,000000,17.9,17.9399,17.7,17.7,11967,0
+ASB_F.US,D,20231109,000000,17.66,17.66,17.33,17.37,7006,0
+ASB_F.US,D,20231110,000000,17.37,17.6011,17.2,17.4,12691,0
+ASB_F.US,D,20231113,000000,17.5001,17.6,17.36,17.47,4577,0
+ASB_F.US,D,20231114,000000,17.7,17.91,17.35,17.35,16301,0
+ASB_F.US,D,20231115,000000,17.65,17.65,17.3,17.37,20565,0
+ASB_F.US,D,20231116,000000,17.6999,17.6999,17.3001,17.42,5757,0
+ASB_F.US,D,20231117,000000,17.4532,17.8,17.425,17.55,15868,0
+ASB_F.US,D,20231120,000000,17.47,17.7999,17.46,17.46,17536,0
+ASB_F.US,D,20231121,000000,17.46,17.98,17.35,17.43,27198,0
+ASB_F.US,D,20231122,000000,17.43,17.5,17.2,17.4499,20069,0
+ASB_F.US,D,20231124,000000,17.25,17.4,17.25,17.4,3116,0
+ASB_F.US,D,20231127,000000,17.2,17.64,17.18,17.25,6224,0
+ASB_F.US,D,20231128,000000,17.29,17.625,17.29,17.48,10747,0
+ASB_F.US,D,20231129,000000,17.38,17.91,17.38,17.805,11130,0
+ASB_F.US,D,20231130,000000,17.55,17.55,17.08,17.26,58870,0
+ASB_F.US,D,20231201,000000,17.16,17.7,17.16,17.3901,9032,0
+ASB_F.US,D,20231204,000000,17.39,17.7,17.3521,17.62,12402,0
+ASB_F.US,D,20231205,000000,17.7,18.0553,17.64,18.0553,10227,0
+ASB_F.US,D,20231206,000000,17.99,18.14,17.95,18.1399,2470,0
+ASB_F.US,D,20231207,000000,18.05,18.48,18.01,18.48,8382,0
+ASB_F.US,D,20231208,000000,18.33,18.33,18.0201,18.0201,2919,0
+ASB_F.US,D,20231211,000000,18.0418,18.14,18,18.05,5277,0
+ASB_F.US,D,20231212,000000,18.19,18.45,18.05,18.24,8963,0
+ASB_F.US,D,20231213,000000,18.19,18.9,18.19,18.9,8296,0
+ASB_F.US,D,20231214,000000,19.08,19.84,19.08,19.77,11659,0
+ASB_F.US,D,20231215,000000,19.81,19.81,19.5,19.5301,2820,0
+ASB_F.US,D,20231218,000000,19.51,19.7949,19.22,19.5,8073,0
+ASB_F.US,D,20231219,000000,19.35,19.83,19.35,19.75,8047,0
+ASB_F.US,D,20231220,000000,19.75,19.95,19.72,19.79,23839,0
+ASB_F.US,D,20231221,000000,19.7087,20,19.7087,19.95,6181,0
+ASB_F.US,D,20231222,000000,20.07,20.07,19.55,19.7541,5062,0
+ASB_F.US,D,20231226,000000,20.055,20.21,19.75,19.75,6970,0
+ASB_F.US,D,20231227,000000,19.75,20.06,19.75,20.06,8127,0
+ASB_F.US,D,20231228,000000,19.9,20.15,19.765,20.11,11675,0
+ASB_F.US,D,20231229,000000,19.9,20.326,19.9,20,2486,0
+ASB_F.US,D,20240102,000000,20,20,19.77,19.8014,4123,0
+ASB_F.US,D,20240103,000000,19.75,19.9975,19.75,19.75,7927,0
+ASB_F.US,D,20240104,000000,19.98,20,19.875,19.875,1740,0
+ASB_F.US,D,20240105,000000,19.98,20.005,19.72,19.72,5267,0
+ASB_F.US,D,20240108,000000,19.86,19.86,19.86,19.86,252,0
+ASB_F.US,D,20240109,000000,19.87,19.87,19.61,19.81,5984,0
+ASB_F.US,D,20240110,000000,19.9,19.96,19.9,19.9,2364,0
+ASB_F.US,D,20240111,000000,19.8999,19.8999,19.5117,19.68,1355,0
+ASB_F.US,D,20240112,000000,19.65,19.72,19.65,19.72,1064,0
+ASB_F.US,D,20240116,000000,19.55,19.68,19.42,19.68,2513,0
+ASB_F.US,D,20240117,000000,19.65,19.65,19.53,19.62,2939,0
+ASB_F.US,D,20240118,000000,19.85,19.87,19.3622,19.7492,5357,0
+ASB_F.US,D,20240119,000000,19.62,19.79,19.62,19.79,4873,0
+ASB_F.US,D,20240122,000000,19.8,20.11,19.8,20.11,9496,0
+ASB_F.US,D,20240123,000000,20.02,20.16,20.02,20.16,837,0
+ASB_F.US,D,20240124,000000,20.38,20.38,20.05,20.14,1565,0
+ASB_F.US,D,20240125,000000,20.16,20.71,20.16,20.39,6466,0
+ASB_F.US,D,20240126,000000,20.19,20.455,20.19,20.39,8483,0
+ASB_F.US,D,20240129,000000,20.37,20.53,20.3,20.36,4278,0
+ASB_F.US,D,20240130,000000,20.2,20.52,20.17,20.46,10550,0
+ASB_F.US,D,20240131,000000,20.4,20.4,20.16,20.17,2967,0
+ASB_F.US,D,20240201,000000,20.25,20.25,19.58,19.98,35892,0
+ASB_F.US,D,20240202,000000,19.83,19.96,19.83,19.91,1639,0
+ASB_F.US,D,20240205,000000,19.76,19.91,19.55,19.7994,6410,0
+ASB_F.US,D,20240206,000000,19.62,19.62,19.3,19.5435,6153,0
+ASB_F.US,D,20240207,000000,19.25,19.3177,19.05,19.055,9707,0
+ASB_F.US,D,20240208,000000,19.08,19.38,19.07,19.255,3216,0
+ASB_F.US,D,20240209,000000,19.25,19.48,19.2,19.48,9022,0
+ASB_F.US,D,20240212,000000,19.4,19.69,19.37,19.57,24107,0
+ASB_F.US,D,20240213,000000,19.22,19.48,19.22,19.33,5311,0
+ASB_F.US,D,20240214,000000,19.33,19.33,19.33,19.33,759,0
+ASB_F.US,D,20240215,000000,19.4067,19.53,19.4067,19.5299,1312,0
+ASB_F.US,D,20240216,000000,19.25,19.58,19.25,19.4833,1496,0
+ASB_F.US,D,20240220,000000,19.49,19.5,19.26,19.35,3899,0
+ASB_F.US,D,20240221,000000,19.35,19.35,19.35,19.35,3552,0
+ASB_F.US,D,20240222,000000,19.45,19.56,19.45,19.56,2255,0
+ASB_F.US,D,20240223,000000,19.51,20.35,19.3501,20.35,41340,0
+ASB_F.US,D,20240226,000000,20.35,20.385,19.8725,20.2,11630,0
+ASB_F.US,D,20240227,000000,19.7,20.548,19.7,20.02,7368,0
+ASB_F.US,D,20240228,000000,20.2,20.6515,20.2,20.44,8966,0
+ASB_F.US,D,20240229,000000,20.23,20.5899,20.07,20.58,18003,0
+ASB_F.US,D,20240301,000000,20.39,20.39,20.1397,20.1397,1083,0
+ASB_F.US,D,20240304,000000,20.06,20.2807,19.75,19.91,8218,0
+ASB_F.US,D,20240305,000000,19.79,19.9999,19.38,19.42,21597,0
+ASB_F.US,D,20240306,000000,19.6,19.6,19.25,19.48,14331,0
+ASB_F.US,D,20240307,000000,19.61,20,19.61,19.76,8125,0
+ASB_F.US,D,20240308,000000,19.8799,19.88,19.5563,19.695,5523,0
+ASB_F.US,D,20240311,000000,19.74,19.74,19.5501,19.551,3037,0
+ASB_F.US,D,20240312,000000,19.53,19.95,19.53,19.95,819,0
+ASB_F.US,D,20240313,000000,19.89,19.9999,19.8102,19.82,3444,0
+ASB_F.US,D,20240314,000000,19.63,19.7999,19.4,19.41,15773,0
+ASB_F.US,D,20240315,000000,19.49,19.502,19.39,19.4501,2827,0
+ASB_F.US,D,20240318,000000,19.45,19.71,19.425,19.71,10714,0
+ASB_F.US,D,20240319,000000,19.53,19.7699,19.45,19.68,3618,0
+ASB_F.US,D,20240320,000000,19.6502,19.8308,19.33,19.46,30236,0
+ASB_F.US,D,20240321,000000,19.62,20.01,19.61,20.01,6606,0
+ASB_F.US,D,20240322,000000,20.08,20.1399,19.798,20.1399,2236,0
+ASB_F.US,D,20240325,000000,20.0561,20.1399,20.01,20.0599,3512,0
+ASB_F.US,D,20240326,000000,19.83,20.2,19.83,20.09,9393,0
+ASB_F.US,D,20240327,000000,19.94,20.02,19.79,19.8242,5779,0
+ASB_F.US,D,20240328,000000,20.15,20.15,20.02,20.1,1200,0
+ASB_F.US,D,20240401,000000,20.27,20.35,20.01,20.19,9349,0
+ASB_F.US,D,20240402,000000,20.01,20.35,20.01,20.16,7350,0
+ASB_F.US,D,20240403,000000,20.05,20.05,20.05,20.05,755,0
+ASB_F.US,D,20240404,000000,20.12,20.48,20.12,20.27,3845,0
+ASB_F.US,D,20240405,000000,20.1694,20.2206,20.1694,20.2206,1628,0
+ASB_F.US,D,20240408,000000,20.2,20.2,20,20.02,9890,0
+ASB_F.US,D,20240409,000000,20.01,20.0101,20.01,20.0101,1733,0
+ASB_F.US,D,20240410,000000,19.91,19.91,19.5,19.52,9686,0
+ASB_F.US,D,20240411,000000,19.5,19.5,19.33,19.4,5151,0
+ASB_F.US,D,20240412,000000,19.46,19.5928,19.46,19.5928,2060,0
+ASB_F.US,D,20240415,000000,19.47,19.47,19.05,19.1345,8785,0
+ASB_F.US,D,20240416,000000,19.015,19.2,18.94,19.2,4598,0
+ASB_F.US,D,20240417,000000,19.06,19.06,19.06,19.06,748,0
+ASB_F.US,D,20240418,000000,19,19,18.88,18.88,3026,0
+ASB_F.US,D,20240419,000000,18.77,18.82,18.68,18.68,7105,0
+ASB_F.US,D,20240422,000000,18.84,19.06,18.77,19.06,3852,0
+ASB_F.US,D,20240423,000000,19.1,19.41,19.04,19.41,3052,0
+ASB_F.US,D,20240424,000000,19.43,19.43,19.15,19.3,3762,0
+ASB_F.US,D,20240425,000000,19.23,19.3,19,19.12,2981,0
+ASB_F.US,D,20240426,000000,18.98,19.34,18.98,19.09,3077,0
+ASB_F.US,D,20240429,000000,19.09,19.09,18.8501,19.05,2058,0
+ASB_F.US,D,20240430,000000,19.05,19.05,18.83,18.89,6077,0
+ASB_F.US,D,20240501,000000,18.81,19.22,18.81,19.19,5685,0
+ASB_F.US,D,20240502,000000,19.1,19.15,18.935,19.15,4914,0
+ASB_F.US,D,20240503,000000,19.18,19.4,19.18,19.4,3799,0
+ASB_F.US,D,20240506,000000,19.25,19.58,19.25,19.58,5523,0
+ASB_F.US,D,20240507,000000,19.69,20.11,19.6175,19.85,13150,0
+ASB_F.US,D,20240508,000000,19.82,20.02,19.5915,19.61,11244,0
+ASB_F.US,D,20240509,000000,19.6988,19.92,19.69,19.71,8854,0
+ASB_F.US,D,20240510,000000,19.66,20.08,19.64,20.08,4351,0
+ASB_F.US,D,20240513,000000,19.55,20.04,19.49,20.04,5362,0
+ASB_F.US,D,20240514,000000,19.7701,20.16,19.7701,20.16,4433,0
+ASB_F.US,D,20240515,000000,20.12,20.25,20.12,20.225,4303,0
+ASB_F.US,D,20240516,000000,20.12,20.2884,20.08,20.17,6964,0
+ASB_F.US,D,20240517,000000,20.01,20.29,19.99,19.99,4218,0
+ASB_F.US,D,20240520,000000,20.09,20.17,19.95,20.01,2263,0
+ASB_F.US,D,20240521,000000,19.98,20.31,19.94,19.94,8090,0
+ASB_F.US,D,20240522,000000,20.3533,20.3533,20.3533,20.3533,505,0
+ASB_F.US,D,20240523,000000,20.33,20.33,19.99,20.0999,14634,0
+ASB_F.US,D,20240524,000000,20.24,20.24,19.99,20.23,419,0
+ASB_F.US,D,20240528,000000,20.02,20.11,19.975,19.975,1794,0
+ASB_F.US,D,20240529,000000,19.69,19.69,19.6644,19.6644,2777,0
+ASB_F.US,D,20240530,000000,19.77,20.05,19.75,19.88,5876,0
+ASB_F.US,D,20240531,000000,19.99,20.03,19.67,19.67,4796,0
+ASB_F.US,D,20240603,000000,19.67,19.7974,19.34,19.34,1562,0
+ASB_F.US,D,20240604,000000,19.36,19.51,19.33,19.51,4287,0
+ASB_F.US,D,20240605,000000,19.45,19.6178,19.45,19.6178,1723,0
+ASB_F.US,D,20240606,000000,19.69,19.71,19.6016,19.71,1048,0
+ASB_F.US,D,20240607,000000,19.64,19.7082,19.6,19.6,2753,0
+ASB_F.US,D,20240610,000000,19.6,19.6,19.4552,19.47,2718,0
+ASB_F.US,D,20240611,000000,19.45,19.45,19.45,19.45,1134,0
+ASB_F.US,D,20240612,000000,19.53,19.54,19.19,19.3768,9204,0
+ASB_F.US,D,20240613,000000,19.2,19.3099,19.16,19.245,5831,0
+ASB_F.US,D,20240614,000000,19.24,19.3,19.24,19.3,1999,0
+ASB_F.US,D,20240617,000000,19.38,19.4,19.14,19.2254,2224,0
+ASB_F.US,D,20240618,000000,19.31,19.4607,19.31,19.35,2220,0
+ASB_F.US,D,20240620,000000,19.35,19.36,19.35,19.35,1490,0
+ASB_F.US,D,20240621,000000,19.3999,19.3999,19.305,19.305,1359,0
+ASB_F.US,D,20240624,000000,19.27,19.4,19.27,19.39,2699,0
+ASB_F.US,D,20240625,000000,19.39,19.51,19.2749,19.2749,4328,0
+ASB_F.US,D,20240626,000000,19.27,19.6112,19.25,19.25,4442,0
+ASB_F.US,D,20240627,000000,19.25,19.37,18.88,18.9041,20893,0
+ASB_F.US,D,20240628,000000,19.005,19.32,18.9,19.07,14749,0
+ASB_F.US,D,20240701,000000,18.94,19.08,18.91,19,5022,0
+ASB_F.US,D,20240702,000000,18.9433,19.3008,18.9235,18.9235,3423,0
+ASB_F.US,D,20240703,000000,19.4199,19.4199,19.34,19.362,1224,0
+ASB_F.US,D,20240708,000000,19.182,19.34,19.182,19.1901,3971,0
+ASB_F.US,D,20240709,000000,19.19,19.19,19.18,19.18,640,0
+ASB_F.US,D,20240710,000000,19.01,19.1299,18.96,19,5416,0
+ASB_F.US,D,20240711,000000,19.15,19.5,19.08,19.5,16421,0
+ASB_F.US,D,20240712,000000,19.5,19.91,19.5,19.89,8178,0
+ASB_F.US,D,20240715,000000,19.84,19.88,19.65,19.88,4455,0
+ASB_F.US,D,20240716,000000,19.86,20.14,19.8,19.98,10451,0
+ASB_F.US,D,20240717,000000,20,20.0402,19.8865,19.8865,2213,0
+ASB_F.US,D,20240718,000000,19.8,19.9,19.8,19.825,2602,0
+ASB_F.US,D,20240719,000000,19.74,19.85,19.74,19.81,700,0
+ASB_F.US,D,20240722,000000,19.81,20.2286,19.8,19.96,3063,0
+ASB_F.US,D,20240723,000000,20.01,20.1,20,20.1,1155,0
+ASB_F.US,D,20240724,000000,20.05,20.05,19.81,19.81,2033,0
+ASB_F.US,D,20240725,000000,19.95,20.2231,19.95,20.1,1198,0
+ASB_F.US,D,20240726,000000,20.145,20.15,20.14,20.15,1625,0
+ASB_F.US,D,20240729,000000,20.15,20.15,20.15,20.15,472,0
+ASB_F.US,D,20240730,000000,20.4699,20.4699,20.4699,20.4699,137,0
+ASB_F.US,D,20240731,000000,20.09,20.32,20.09,20.32,4496,0
+ASB_F.US,D,20240801,000000,20.37,20.37,20.3,20.3,2908,0
+ASB_F.US,D,20240802,000000,20.27,20.29,20.25,20.25,1732,0
+ASB_F.US,D,20240805,000000,20.03,20.12,19.82,20,6470,0
+ASB_F.US,D,20240806,000000,20.02,20.095,19.8,20,4224,0
+ASB_F.US,D,20240807,000000,20.2093,20.2093,20.19,20.2,959,0
+ASB_F.US,D,20240808,000000,20.125,20.36,19.88,20.11,5669,0
+ASB_F.US,D,20240809,000000,20.14,20.14,19.8,19.8,3076,0
+ASB_F.US,D,20240812,000000,19.8,20.1892,19.72,19.89,8838,0
+ASB_F.US,D,20240813,000000,19.9699,19.9699,19.7,19.8026,9117,0
+ASB_F.US,D,20240814,000000,19.84,19.9,19.6009,19.8441,18232,0
+ASB_F.US,D,20240815,000000,19.95,20.07,19.51,20.01,20822,0
+ASB_F.US,D,20240816,000000,20.02,20.13,20,20.11,16890,0
+ASB_F.US,D,20240819,000000,20.1,20.18,20.05,20.14,23857,0
+ASB_F.US,D,20240820,000000,20.2,20.25,19.9313,20.25,21513,0
+ASB_F.US,D,20240821,000000,20.38,20.81,20.26,20.81,9680,0
+ASB_F.US,D,20240822,000000,20.8865,21.01,20.78,21.01,8972,0
+ASB_F.US,D,20240823,000000,21.08,21.48,20.97,21.42,11020,0
+ASB_F.US,D,20240826,000000,21.335,21.5099,21.295,21.31,6920,0
+ASB_F.US,D,20240827,000000,21.34,21.51,21.34,21.51,2297,0
+ASB_F.US,D,20240828,000000,21.51,21.64,21.3325,21.64,6650,0
+ASB_F.US,D,20240829,000000,21.5,21.9,21.5,21.85,1983,0
+ASB_F.US,D,20240830,000000,21.66,21.99,21.64,21.92,11284,0
+ASB_F.US,D,20240903,000000,21.4,21.5,21.3161,21.32,3692,0
+ASB_F.US,D,20240904,000000,21.27,21.74,21.27,21.7,4859,0
+ASB_F.US,D,20240905,000000,21.35,21.56,21.35,21.425,4339,0
+ASB_F.US,D,20240906,000000,21.43,21.56,21.43,21.55,1465,0
+ASB_F.US,D,20240909,000000,21.35,21.7499,21.34,21.58,8062,0
+ASB_F.US,D,20240910,000000,21.58,21.715,21.58,21.715,4414,0
+ASB_F.US,D,20240911,000000,21.74,21.9,21.74,21.88,6467,0
+ASB_F.US,D,20240912,000000,21.96,22.0999,21.8,21.882,7576,0
+ASB_F.US,D,20240913,000000,22,22.16,21.85,22.14,7959,0
+ASB_F.US,D,20240916,000000,22.21,22.48,22.01,22.3405,8297,0
+ASB_F.US,D,20240917,000000,22.48,22.4999,22.3,22.3,2705,0
+ASB_F.US,D,20240918,000000,22.3,22.65,22.3,22.555,3700,0
+ASB_F.US,D,20240919,000000,22.5,22.7296,22.5,22.5,2884,0
+ASB_F.US,D,20240920,000000,22.83,22.83,22.5,22.58,3909,0
+ASB_F.US,D,20240923,000000,22.46,22.91,22.29,22.5985,13362,0
+ASB_F.US,D,20240924,000000,22.58,22.58,22.3,22.3,8428,0
+ASB_F.US,D,20240925,000000,22.41,22.6099,22.11,22.24,12144,0
+ASB_F.US,D,20240926,000000,22.23,22.5699,22.02,22.2,14161,0
+ASB_F.US,D,20240927,000000,22.06,22.5599,21.71,21.83,29712,0
+ASB_F.US,D,20240930,000000,21.88,22.0051,21.49,21.61,105905,0
+ASB_F.US,D,20241001,000000,21.65,21.91,21.6,21.91,6622,0
+ASB_F.US,D,20241002,000000,21.93,22.0299,21.93,22.0299,8613,0
+ASB_F.US,D,20241003,000000,22.02,22.03,21.92,22,4190,0
+ASB_F.US,D,20241004,000000,21.92,21.9899,21.82,21.952,6875,0
+ASB_F.US,D,20241007,000000,21.82,21.82,21.64,21.64,6848,0
+ASB_F.US,D,20241008,000000,21.61,21.8,21.61,21.715,9511,0
+ASB_F.US,D,20241009,000000,21.735,21.89,21.735,21.82,2601,0
+ASB_F.US,D,20241010,000000,21.8899,21.8899,21.8512,21.8899,1273,0
+ASB_F.US,D,20241011,000000,21.87,21.95,21.69,21.92,6090,0
+ASB_F.US,D,20241014,000000,21.95,22,21.95,22,1836,0
+ASB_F.US,D,20241015,000000,22.03,22.22,22.03,22.2199,8309,0
+ASB_F.US,D,20241016,000000,22.2599,22.37,22.1676,22.34,10635,0
+ASB_F.US,D,20241017,000000,22.43,22.43,22.25,22.3,9522,0
+ASB_F.US,D,20241018,000000,22.3699,22.45,22.27,22.44,10533,0
+ASB_F.US,D,20241021,000000,22.3,22.35,22.05,22.05,4036,0
+ASB_F.US,D,20241022,000000,21.99,22.29,21.91,22.29,4443,0
+ASB_F.US,D,20241023,000000,22.2,22.205,21.95,21.96,7471,0
+ASB_F.US,D,20241024,000000,22.05,22.05,21.9,21.9,4687,0
+ASB_F.US,D,20241025,000000,22.24,22.24,21.72,21.72,2017,0
+ASB_F.US,D,20241028,000000,21.65,21.8,21.61,21.64,5139,0
+ASB_F.US,D,20241029,000000,21.5,21.56,21.2575,21.49,19882,0
+ASB_F.US,D,20241030,000000,21.57,21.84,21.5,21.5,6349,0
+ASB_F.US,D,20241031,000000,21.68,21.7,21.25,21.56,11221,0
+ASB_F.US,D,20241101,000000,21.4269,21.5499,21.07,21.2,11176,0
+ASB_F.US,D,20241104,000000,21.15,21.4199,21.15,21.15,13036,0
+ASB_F.US,D,20241105,000000,21.16,21.4399,21.16,21.31,1640,0
+ASB_F.US,D,20241106,000000,21.11,21.245,20.76,21.23,14877,0
+ASB_F.US,D,20241107,000000,21.1468,21.33,21.1468,21.3,1730,0
+ASB_F.US,D,20241108,000000,21.35,21.5,21.3499,21.5,3391,0
+ASB_F.US,D,20241111,000000,21.4899,21.4899,21.25,21.38,1665,0
+ASB_F.US,D,20241112,000000,21.2301,21.26,21.14,21.14,2197,0
+ASB_F.US,D,20241113,000000,21.265,21.35,21.04,21.1,10807,0
+ASB_F.US,D,20241114,000000,21.0683,21.0999,20.86,21.01,15252,0
+ASB_F.US,D,20241115,000000,21.08,21.1,20.9,20.91,14000,0
+ASB_F.US,D,20241118,000000,20.91,21,20.91,21,5171,0
+ASB_F.US,D,20241119,000000,21.03,21.03,20.945,20.98,8985,0
+ASB_F.US,D,20241120,000000,20.9,20.95,20.81,20.95,8141,0
+ASB_F.US,D,20241121,000000,21,21.2399,20.88,21.12,23754,0
+ASB_F.US,D,20241122,000000,21.1842,21.29,21.04,21.22,8865,0
+ASB_F.US,D,20241125,000000,21.29,21.45,21.1,21.15,5791,0
+ASB_F.US,D,20241126,000000,21.1,21.2383,21.03,21.08,5510,0
+ASB_F.US,D,20241127,000000,21.05,21.25,20.99,21.2,28661,0
+ASB_F.US,D,20241129,000000,21.29,21.29,21.1,21.22,7188,0
+ASB_F.US,D,20241202,000000,20.98,20.98,20.6925,20.7,9923,0
+ASB_F.US,D,20241203,000000,20.8199,20.8199,20.53,20.655,10797,0
+ASB_F.US,D,20241204,000000,20.51,20.86,20.51,20.84,12147,0
+ASB_F.US,D,20241205,000000,21.0587,21.26,20.9,21.15,26541,0
+ASB_F.US,D,20241206,000000,21.15,21.308,21.15,21.2238,2881,0
+ASB_F.US,D,20241209,000000,21.25,21.25,21.0177,21.22,6263,0
+ASB_F.US,D,20241210,000000,20.9001,21.178,20.9001,21.0815,897,0
+ASB_F.US,D,20241211,000000,21.3914,21.4099,21.0486,21.08,2642,0
+ASB_F.US,D,20241212,000000,21.2,21.22,21.01,21.06,5070,0
+ASB_F.US,D,20241213,000000,21.22,21.22,21.22,21.22,866,0
+ASB_F.US,D,20241216,000000,21.19,21.19,21.07,21.0919,6238,0
+ASB_F.US,D,20241217,000000,21.12,21.12,21.008,21.0257,8553,0
+ASB_F.US,D,20241218,000000,21.06,21.07,20.9,20.9001,37905,0
+ASB_F.US,D,20241219,000000,20.9,21.05,20.5101,20.6563,6259,0
+ASB_F.US,D,20241220,000000,20.71,20.78,20.546,20.63,4523,0
+ASB_F.US,D,20241223,000000,20.9399,20.9399,20.5001,20.53,6909,0
+ASB_F.US,D,20241224,000000,20.51,20.69,20.45,20.4501,6715,0
+ASB_F.US,D,20241226,000000,20.55,20.55,20.4845,20.4845,1380,0
+ASB_F.US,D,20241227,000000,20.575,20.575,20.36,20.36,9028,0
+ASB_F.US,D,20241230,000000,20.4605,20.49,20.31,20.485,8172,0
+ASB_F.US,D,20241231,000000,20.6,20.87,20.4,20.87,15447,0
+ASB_F.US,D,20250102,000000,20.9187,21.0799,20.86,21,7989,0
+ASB_F.US,D,20250103,000000,21.1064,21.25,21.1064,21.2499,13940,0
+ASB_F.US,D,20250106,000000,21.13,21.23,21.11,21.22,2676,0
+ASB_F.US,D,20250107,000000,21.08,21.2,20.95,21.02,8260,0
+ASB_F.US,D,20250108,000000,20.5865,20.895,20.5865,20.895,3689,0
+ASB_F.US,D,20250110,000000,20.99,20.99,20.2,20.39,2231,0
+ASB_F.US,D,20250113,000000,20.7975,20.7975,20.25,20.3,7890,0
+ASB_F.US,D,20250114,000000,20.392,20.6,20.3501,20.5846,5500,0
+ASB_F.US,D,20250115,000000,20.9999,21.24,20.7,21.23,8965,0
+ASB_F.US,D,20250116,000000,21.23,21.25,20.98,21.12,3143,0
+ASB_F.US,D,20250117,000000,21.2499,21.25,21.12,21.135,4327,0
+ASB_F.US,D,20250121,000000,21.2375,21.25,21.1106,21.25,3765,0
+ASB_F.US,D,20250122,000000,21.24,21.3,21.1,21.1,4156,0
+ASB_F.US,D,20250123,000000,21.19,21.25,21,21.24,1511,0
+ASB_F.US,D,20250124,000000,21.25,21.29,21.13,21.2,8161,0
+ASB_F.US,D,20250127,000000,21.25,21.3,21.14,21.29,1675,0
+ASB_F.US,D,20250128,000000,21.2,21.29,21.1,21.12,7720,0
+ASB_F.US,D,20250129,000000,21.062,21.0627,21.03,21.0627,1549,0
+ASB_F.US,D,20250130,000000,21.3,21.3,21.3,21.3,523,0
+ASB_F.US,D,20250131,000000,20.99,21.05,20.96,21.04,8987,0
+ASB_F.US,D,20250203,000000,20.8,21.08,20.8,20.87,1094,0
+ASB_F.US,D,20250204,000000,20.81,21.1599,20.61,20.65,3156,0
+ASB_F.US,D,20250205,000000,21,21.0202,20.7,20.85,4650,0
+ASB_F.US,D,20250206,000000,21.1248,21.16,20.75,20.9,6520,0
+ASB_F.US,D,20250207,000000,20.8948,20.9505,20.74,20.77,1861,0
+ASB_F.US,D,20250210,000000,20.73,20.8556,20.72,20.72,784,0
+ASB_F.US,D,20250211,000000,20.65,20.7279,20.65,20.7279,1539,0
+ASB_F.US,D,20250212,000000,20.56,20.7872,20.28,20.398,3345,0
+ASB_F.US,D,20250213,000000,20.75,21.14,20.51,20.66,4136,0
+ASB_F.US,D,20250214,000000,20.75,20.8,20.75,20.76,9252,0
+ASB_F.US,D,20250218,000000,21,21.0386,20.77,20.91,4618,0
+ASB_F.US,D,20250219,000000,20.66,20.85,20.66,20.85,366,0
+ASB_F.US,D,20250220,000000,20.86,20.86,20.69,20.7082,4328,0
+ASB_F.US,D,20250221,000000,20.9,20.9,20.875,20.89,2790,0
+ASB_F.US,D,20250224,000000,20.84,21,20.8014,20.88,4401,0
+ASB_F.US,D,20250225,000000,21,21,20.8,20.8421,14002,0
+ASB_F.US,D,20250226,000000,20.92,20.99,20.81,20.8256,5402,0
+ASB_F.US,D,20250227,000000,20.88,20.88,20.73,20.73,1067,0
+ASB_F.US,D,20250228,000000,20.59,20.75,20.51,20.55,64581,0
+ASB_F.US,D,20250303,000000,20.34,20.37,20.2386,20.32,11849,0
+ASB_F.US,D,20250304,000000,20.2,20.297,20.19,20.297,3150,0
+ASB_F.US,D,20250305,000000,20.38,20.38,20.2,20.29,22098,0
+ASB_F.US,D,20250306,000000,20.2,20.335,20.1401,20.23,9871,0
+ASB_F.US,D,20250307,000000,20.17,20.204,20.06,20.1984,10489,0
+ASB_F.US,D,20250310,000000,20.08,20.08,20,20,1727,0
+ASB_F.US,D,20250311,000000,20.05,20.3,20.05,20.29,17991,0
+ASB_F.US,D,20250312,000000,20.27,20.29,20.0501,20.1,8629,0
+ASB_F.US,D,20250313,000000,20.06,20.2536,20.05,20.2536,8092,0
+ASB_F.US,D,20250314,000000,20.23,20.23,20.14,20.14,1435,0
+ASB_F.US,D,20250317,000000,20.215,20.3455,20.215,20.3455,3306,0
+ASB_F.US,D,20250318,000000,20.2,20.34,20.2,20.34,3234,0
+ASB_F.US,D,20250319,000000,20.265,20.29,20.22,20.22,6847,0
+ASB_F.US,D,20250320,000000,20.22,20.3099,20.2,20.2999,2528,0
+ASB_F.US,D,20250321,000000,20.23,20.23,20.2,20.2001,2090,0
+ASB_F.US,D,20250324,000000,20.24,20.24,20.15,20.18,2926,0
+ASB_F.US,D,20250325,000000,20.1504,20.2399,20.14,20.21,6762,0
+ASB_F.US,D,20250326,000000,20.1799,20.19,20,20.17,3930,0
+ASB_F.US,D,20250327,000000,20.02,20.17,19.95,19.95,7019,0
+ASB_F.US,D,20250328,000000,19.95,19.95,19.9,19.91,1947,0
+ASB_F.US,D,20250331,000000,20.03,20.09,20,20.08,3586,0
+ASB_F.US,D,20250402,000000,19.99,19.99,19.92,19.92,909,0
+ASB_F.US,D,20250403,000000,19.74,19.76,19.42,19.4849,6530,0
+ASB_F.US,D,20250404,000000,19.41,19.42,19.05,19.05,3442,0
+ASB_F.US,D,20250407,000000,18.64,19.3083,18.6,18.95,5955,0
+ASB_F.US,D,20250408,000000,18.885,19.06,18.8,18.8,7669,0
+ASB_F.US,D,20250409,000000,18.97,19.17,18.6301,19.16,13935,0
+ASB_F.US,D,20250410,000000,19.14,19.14,18.52,18.6,20852,0
+ASB_F.US,D,20250411,000000,19.3799,19.3799,18.5101,18.525,5504,0
+ASB_F.US,D,20250414,000000,18.5299,18.655,18.51,18.6257,2729,0
+ASB_F.US,D,20250415,000000,18.7,18.7501,18.51,18.55,4661,0
+ASB_F.US,D,20250416,000000,18.6412,18.66,18.55,18.57,3970,0
+ASB_F.US,D,20250417,000000,18.74,19.0699,18.68,18.85,5316,0
+ASB_F.US,D,20250421,000000,18.72,18.92,18.66,18.66,5242,0
+ASB_F.US,D,20250422,000000,18.9,18.93,18.67,18.88,3221,0
+ASB_F.US,D,20250423,000000,19.11,19.12,19,19.1,1473,0
+ASB_F.US,D,20250424,000000,18.93,19.3637,18.93,19.3,10939,0
+ASB_F.US,D,20250425,000000,19.4262,19.44,19.18,19.185,6737,0
+ASB_F.US,D,20250428,000000,19.49,19.49,19.2641,19.2641,1102,0
+ASB_F.US,D,20250429,000000,19.18,19.4399,19.12,19.28,2636,0
+ASB_F.US,D,20250430,000000,19.29,19.3571,19.01,19.12,13355,0
+ASB_F.US,D,20250501,000000,19.4799,19.4799,19.2,19.2,5658,0
+ASB_F.US,D,20250502,000000,19.45,19.7,19.2,19.41,26732,0
+ASB_F.US,D,20250505,000000,19.49,19.49,19.12,19.3,4974,0
+ASB_F.US,D,20250506,000000,19.3,19.35,19.0101,19.185,4485,0
+ASB_F.US,D,20250507,000000,19.31,19.4477,19.2,19.37,3991,0
+ASB_F.US,D,20250508,000000,19.6331,19.6331,19.31,19.3647,5530,0
+ASB_F.US,D,20250509,000000,19.67,19.7399,19.3,19.36,4059,0
+ASB_F.US,D,20250512,000000,19.55,19.67,19.55,19.6,3502,0
+ASB_F.US,D,20250513,000000,19.7,19.73,19.48,19.7,5828,0
+ASB_F.US,D,20250514,000000,19.85,19.85,19.4038,19.45,5250,0
+ASB_F.US,D,20250515,000000,19.48,19.8499,19.4501,19.8499,1097,0
+ASB_F.US,D,20250519,000000,19.6571,19.8312,19.63,19.7,2062,0
+ASB_F.US,D,20250520,000000,19.85,20,19.7,19.7209,13398,0
+ASB_F.US,D,20250521,000000,19.6501,19.75,19.38,19.5,5832,0
+ASB_F.US,D,20250522,000000,19.36,19.7,19.34,19.69,4185,0
+ASB_F.US,D,20250523,000000,19.44,19.82,19.44,19.65,5280,0
+ASB_F.US,D,20250527,000000,19.74,19.84,19.74,19.8,1897,0
+ASB_F.US,D,20250528,000000,19.93,19.93,19.88,19.9,682,0
+ASB_F.US,D,20250529,000000,19.81,19.81,19.66,19.66,1349,0
+ASB_F.US,D,20250530,000000,19.66,19.66,19.55,19.56,2911,0
+ASB_F.US,D,20250602,000000,19.11,19.29,19,19,4269,0
+ASB_F.US,D,20250603,000000,19.1,19.22,19,19.15,8969,0
+ASB_F.US,D,20250604,000000,19.16,19.27,19.15,19.21,2385,0
+ASB_F.US,D,20250605,000000,19.3738,19.3738,19.35,19.35,1032,0
+ASB_F.US,D,20250606,000000,19.3,19.3,19.16,19.16,2858,0
+ASB_F.US,D,20250609,000000,19.1501,19.1924,19.15,19.1924,2941,0
+ASB_F.US,D,20250610,000000,19.1601,19.26,19.16,19.22,2480,0
+ASB_F.US,D,20250611,000000,19.29,19.29,19.25,19.25,2478,0
+ASB_F.US,D,20250612,000000,19.1601,19.1601,19.08,19.11,4602,0
+ASB_F.US,D,20250613,000000,19.1,19.33,18.96,19.2,10869,0
+ASB_F.US,D,20250616,000000,19.3683,19.41,19.3,19.3146,3565,0
+ASB_F.US,D,20250617,000000,19.26,19.41,18.94,18.99,12339,0
+ASB_F.US,D,20250618,000000,19.01,19.175,18.99,19.0694,3631,0
+ASB_F.US,D,20250620,000000,19.13,19.2501,19.13,19.2501,3162,0
+ASB_F.US,D,20250623,000000,19.3,19.3,19.3,19.3,208,0
+ASB_F.US,D,20250624,000000,19.3,19.43,19.16,19.43,5792,0
+ASB_F.US,D,20250625,000000,19.45,19.45,19.3001,19.3001,1583,0
+ASB_F.US,D,20250627,000000,19.425,19.554,19.425,19.45,1920,0
+ASB_F.US,D,20250630,000000,19.5,19.71,19.42,19.71,4086,0
+ASB_F.US,D,20250701,000000,19.643,19.71,19.64,19.64,2198,0
+ASB_F.US,D,20250702,000000,19.86,20.05,19.85,19.85,7554,0
+ASB_F.US,D,20250707,000000,20.01,20.0241,20,20,1103,0
+ASB_F.US,D,20250708,000000,19.8601,20.2,19.8601,20.2,8610,0
+ASB_F.US,D,20250709,000000,20.2,20.4,20.0458,20.4,6145,0
+ASB_F.US,D,20250710,000000,20.0101,20.5,20.0101,20.305,1642,0
+ASB_F.US,D,20250711,000000,20.1041,20.5099,20.1,20.305,1458,0
+ASB_F.US,D,20250714,000000,20.16,20.29,20.01,20.26,9319,0
+ASB_F.US,D,20250715,000000,20.07,20.35,20.07,20.2,12704,0
+ASB_F.US,D,20250716,000000,20.26,20.31,20.13,20.13,8884,0
+ASB_F.US,D,20250717,000000,20.37,20.49,20.25,20.251,4062,0
+ASB_F.US,D,20250718,000000,20.3,20.3407,20.24,20.24,2488,0
+ASB_F.US,D,20250721,000000,20.18,20.2199,20.1501,20.2199,2592,0
+ASB_F.US,D,20250722,000000,20.2799,20.5801,20.2799,20.58,5950,0
+ASB_F.US,D,20250724,000000,20.46,20.5803,20.45,20.5187,4331,0
+ASB_F.US,D,20250725,000000,20.516,20.516,20.3965,20.439,7009,0
+ASB_F.US,D,20250728,000000,20.42,20.42,20.36,20.36,1153,0
+ASB_F.US,D,20250729,000000,20.39,20.47,20.06,20.47,2855,0
+ASB_F.US,D,20250730,000000,20.345,20.42,20.2,20.25,6013,0
+ASB_F.US,D,20250731,000000,20.3494,20.5,20.3,20.34,4107,0
+ASB_F.US,D,20250801,000000,20.49,20.49,20.197,20.34,1629,0
+ASB_F.US,D,20250804,000000,20.2001,20.64,20.2001,20.63,2664,0
+ASB_F.US,D,20250805,000000,20.5,20.6,20.37,20.6,3610,0
+ASB_F.US,D,20250806,000000,20.3201,20.9,20.3201,20.64,8130,0
+ASB_F.US,D,20250807,000000,20.6286,20.9,20.605,20.8149,3937,0
+ASB_F.US,D,20250808,000000,20.7,20.7,20.7,20.7,330,0
+ASB_F.US,D,20250811,000000,20.5401,20.729,20.54,20.55,4167,0
+ASB_F.US,D,20250812,000000,20.55,21,20.55,20.7822,6458,0
+ASB_F.US,D,20250813,000000,20.58,20.8999,20.58,20.77,3000,0
+ASB_F.US,D,20250814,000000,20.86,20.935,20.7701,20.8501,12645,0
+ASB_F.US,D,20250815,000000,20.9,21.01,20.85,21.01,6463,0
+ASB_F.US,D,20250818,000000,20.98,20.98,20.97,20.9799,2142,0
+ASB_F.US,D,20250819,000000,21.04,21.11,21,21.0999,7018,0
+ASB_F.US,D,20250820,000000,21.2,21.38,21.18,21.19,3283,0
+ASB_F.US,D,20250821,000000,21.12,21.2,20.92,20.92,4546,0
+ASB_F.US,D,20250822,000000,21.003,21.32,20.8301,20.8301,3728,0
+ASB_F.US,D,20250825,000000,21,21,20.685,20.78,3726,0
+ASB_F.US,D,20250826,000000,20.8953,20.8953,20.85,20.85,415,0
+ASB_F.US,D,20250827,000000,20.9245,21,20.85,20.94,8831,0
+ASB_F.US,D,20250828,000000,20.8705,20.88,20.86,20.87,676,0
+ASB_F.US,D,20250829,000000,20.8,21.15,20.51,21.15,16117,0
+ASB_F.US,D,20250902,000000,20.89,20.89,20.6901,20.805,2216,0
+ASB_F.US,D,20250903,000000,21,21.065,20.7913,20.85,23839,0
+ASB_F.US,D,20250904,000000,20.75,20.94,20.72,20.9,2704,0
+ASB_F.US,D,20250905,000000,20.94,21.33,20.94,21.33,4419,0
+ASB_F.US,D,20250908,000000,21.19,21.7666,21.19,21.56,1877,0
+ASB_F.US,D,20250909,000000,21.33,21.71,21.33,21.71,8639,0
+ASB_F.US,D,20250910,000000,21.66,21.75,21.66,21.75,1803,0
+ASB_F.US,D,20250911,000000,21.66,21.98,21.66,21.95,4574,0
+ASB_F.US,D,20250912,000000,21.98,21.98,21.685,21.95,4377,0
+ASB_F.US,D,20250915,000000,21.9999,22,21.825,21.8801,4718,0
+ASB_F.US,D,20250916,000000,21.88,22.29,21.88,22.2899,13911,0
+ASB_F.US,D,20250917,000000,22.34,22.35,22.2006,22.305,3641,0
+ASB_F.US,D,20250918,000000,22.43,22.45,22.177,22.32,4500,0
+ASB_F.US,D,20250919,000000,22.41,22.485,22.25,22.3412,13823,0
+ASB_F.US,D,20250922,000000,22.45,22.49,22.25,22.33,3862,0
+ASB_F.US,D,20250923,000000,22.49,22.49,22.25,22.3707,8753,0
+ASB_F.US,D,20250924,000000,22.49,22.5299,22.31,22.47,9453,0
+ASB_F.US,D,20250925,000000,22.3488,22.51,22.07,22.1,16164,0
+ASB_F.US,D,20250926,000000,22.01,22.01,21.72,21.93,7937,0
+ASB_F.US,D,20250929,000000,21.86,21.89,21.8,21.8,6232,0
+ASB_F.US,D,20250930,000000,21.6,21.6,21.09,21.17,37573,0
+ASB_F.US,D,20251001,000000,21.535,21.63,21.22,21.41,15702,0
+ASB_F.US,D,20251002,000000,21.2729,21.8899,21.2729,21.59,2412,0
+ASB_F.US,D,20251003,000000,21.58,21.85,21.515,21.515,1797,0
+ASB_F.US,D,20251006,000000,21.31,21.57,21.31,21.435,8562,0
+ASB_F.US,D,20251007,000000,21.4,21.7524,21.4,21.74,20436,0
+ASB_F.US,D,20251008,000000,21.7999,21.8,21.7,21.72,2201,0
+ASB_F.US,D,20251009,000000,21.59,21.63,21.49,21.49,2439,0
+ASB_F.US,D,20251010,000000,21.51,21.63,21.394,21.55,3804,0
+ASB_F.US,D,20251013,000000,21.05,21.31,21.05,21.28,710,0
+ASB_F.US,D,20251014,000000,21.5759,21.5759,21.405,21.45,8378,0
+ASB_F.US,D,20251015,000000,21.53,21.77,21.53,21.69,8083,0
+ASB_F.US,D,20251016,000000,21.66,21.66,21.07,21.6299,5385,0
+ASB_F.US,D,20251017,000000,21.7399,21.7399,21.2001,21.2001,3187,0
+ASB_F.US,D,20251020,000000,21.525,21.79,21.2501,21.42,9451,0
+ASB_F.US,D,20251021,000000,21.5,21.5,21.5,21.5,828,0
+ASB_F.US,D,20251022,000000,21.52,21.5499,21.48,21.48,3581,0
+ASB_F.US,D,20251023,000000,21.49,21.5,21.3812,21.5,2661,0
+ASB_F.US,D,20251024,000000,21.4284,21.4284,21.4284,21.4284,310,0
+ASB_F.US,D,20251027,000000,21.7,21.8,21.6,21.8,14123,0
+ASB_F.US,D,20251028,000000,21.675,21.8999,21.55,21.8299,6184,0
+ASB_F.US,D,20251029,000000,21.64,21.83,21.64,21.8299,2605,0
+ASB_F.US,D,20251030,000000,21.5,21.665,21.25,21.26,4299,0
+ASB_F.US,D,20251031,000000,21.26,21.26,21.05,21.19,12509,0
+ASB_F.US,D,20251103,000000,21.13,21.25,21.0631,21.0631,1550,0
+ASB_F.US,D,20251104,000000,21.115,21.18,21.115,21.1391,3560,0
+ASB_F.US,D,20251105,000000,21.23,21.23,21.03,21.03,787,0
+ASB_F.US,D,20251106,000000,21.03,21.04,20.99,20.99,4502,0
+ASB_F.US,D,20251107,000000,20.9244,20.95,20.91,20.95,764,0
+ASB_F.US,D,20251110,000000,21,21,20.98,21,2422,0
+ASB_F.US,D,20251111,000000,21.3,21.3,21,21.13,1723,0
+ASB_F.US,D,20251112,000000,21.03,21.1,21,21.09,3438,0
+ASB_F.US,D,20251113,000000,21.03,21.7099,21,21.0564,6541,0
+ASB_F.US,D,20251114,000000,21.2345,21.465,21.2,21.2,2126,0
+ASB_F.US,D,20251117,000000,21.25,21.2501,21.05,21.05,3893,0
+ASB_F.US,D,20251118,000000,21.1,21.1,21.04,21.04,1387,0
+ASB_F.US,D,20251119,000000,21.05,21.33,21.05,21.15,5651,0
+ASB_F.US,D,20251120,000000,21.15,21.19,21,21.19,4324,0
+ASB_F.US,D,20251121,000000,21.085,21.085,21,21,670,0
+ASB_F.US,D,20251124,000000,21,21.02,21,21.01,1906,0
+ASB_F.US,D,20251125,000000,21.18,21.18,20.9,20.9,13906,0
+ASB_F.US,D,20251126,000000,21.23,21.5299,21.18,21.25,2648,0
+ASB_F.US,D,20251128,000000,21.17,21.17,21,21,757,0
+ASB_F.US,D,20251201,000000,20.94,20.9799,20.62,20.85,7494,0
+ASB_F.US,D,20251202,000000,20.84,20.8599,20.75,20.82,4275,0
+ASB_F.US,D,20251203,000000,20.86,21.23,20.7617,21.23,3768,0
+ASB_F.US,D,20251204,000000,21,21,20.77,20.9,12304,0
+ASB_F.US,D,20251205,000000,21,21.05,20.78,20.78,7761,0
+ASB_F.US,D,20251208,000000,20.8887,20.8887,20.56,20.5601,5327,0
+ASB_F.US,D,20251209,000000,20.89,21,20.58,20.815,7076,0
+ASB_F.US,D,20251210,000000,20.78,20.8,20.75,20.76,10091,0
+ASB_F.US,D,20251211,000000,20.75,21.0999,20.75,20.8099,20081,0
+ASB_F.US,D,20251212,000000,20.66,20.66,20.66,20.66,2731,0
+ASB_F.US,D,20251215,000000,21.1499,21.1699,20.69,20.842,5661,0
+ASB_F.US,D,20251216,000000,20.75,20.99,20.75,20.77,8009,0
+ASB_F.US,D,20251217,000000,20.64,20.9999,20.47,20.645,6805,0
+ASB_F.US,D,20251218,000000,20.765,20.765,20.62,20.62,1393,0
+ASB_F.US,D,20251219,000000,20.5437,20.75,20.5437,20.75,2951,0
+ASB_F.US,D,20251222,000000,20.6,20.91,20.6,20.89,11077,0
+ASB_F.US,D,20251223,000000,20.73,20.8,20.6848,20.7799,4767,0
+ASB_F.US,D,20251224,000000,20.805,20.805,20.805,20.805,1559,0
+ASB_F.US,D,20251226,000000,20.9067,20.9067,20.85,20.8999,1303,0
+ASB_F.US,D,20251229,000000,20.68,20.8999,20.68,20.75,4479,0
+ASB_F.US,D,20251230,000000,20.75,20.81,20.75,20.76,5394,0
+ASB_F.US,D,20251231,000000,20.75,20.785,20.58,20.59,11041,0
+ASB_F.US,D,20260102,000000,20.6,20.6004,20.6,20.6004,3117,0
+ASB_F.US,D,20260105,000000,20.6543,20.685,20.57,20.67,7260,0
+ASB_F.US,D,20260106,000000,20.6045,20.9799,20.6,20.6,3968,0
+ASB_F.US,D,20260107,000000,20.67,20.75,20.67,20.75,2190,0
+ASB_F.US,D,20260108,000000,20.75,20.77,20.61,20.61,3585,0
+ASB_F.US,D,20260109,000000,20.65,20.78,20.65,20.78,7429,0
+ASB_F.US,D,20260112,000000,20.7,20.81,20.69,20.7061,11614,0
+ASB_F.US,D,20260113,000000,20.62,20.72,20.61,20.72,3840,0
+ASB_F.US,D,20260114,000000,20.62,20.75,20.62,20.74,3691,0
+ASB_F.US,D,20260115,000000,20.74,20.75,20.65,20.71,6177,0
+ASB_F.US,D,20260116,000000,20.7,20.76,20.7,20.7,7174,0
+ASB_F.US,D,20260120,000000,20.6,20.7,20.6,20.6,11861,0
+ASB_F.US,D,20260121,000000,20.6,20.9,20.6,20.75,2054,0
+ASB_F.US,D,20260122,000000,20.66,20.79,20.66,20.78,8915,0
+ASB_F.US,D,20260123,000000,20.8,20.86,20.7,20.86,4504,0
+ASB_F.US,D,20260126,000000,20.78,20.81,20.67,20.75,3010,0
+ASB_F.US,D,20260127,000000,21.06,21.06,20.85,20.9999,933,0
+ASB_F.US,D,20260128,000000,20.77,20.9,20.75,20.77,6351,0
+ASB_F.US,D,20260129,000000,20.62,20.77,20.61,20.716,2675,0
+ASB_F.US,D,20260130,000000,20.66,20.72,20.66,20.72,3838,0
+ASB_F.US,D,20260202,000000,20.82,20.84,20.75,20.78,3352,0
+ASB_F.US,D,20260203,000000,20.6102,21,20.6102,20.95,5042,0
+ASB_F.US,D,20260204,000000,20.885,20.885,20.75,20.8379,5524,0
+ASB_F.US,D,20260205,000000,21.02,21.02,20.75,20.75,2856,0
+ASB_F.US,D,20260206,000000,20.77,20.8649,20.75,20.7501,887,0
+ASB_F.US,D,20260209,000000,20.75,20.78,20.732,20.732,4284,0
+ASB_F.US,D,20260210,000000,20.805,20.805,20.725,20.75,2890,0
+ASB_F.US,D,20260211,000000,20.75,20.85,20.745,20.745,2802,0
+ASB_F.US,D,20260212,000000,20.745,20.85,20.7201,20.75,5993,0
+ASB_F.US,D,20260213,000000,20.75,20.75,20.62,20.62,5198,0
+ASB_F.US,D,20260217,000000,20.6251,20.83,20.6251,20.82,5232,0
+ASB_F.US,D,20260218,000000,20.835,20.9447,20.83,20.85,14072,0

daily/us/nyse stocks/1/asgm.us.txt

@@ -0,0 +1,65 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASGM.US,D,20250805,000000,25.07,25.07,24.9602,24.9602,200123,0
+ASGM.US,D,20250806,000000,25.12,25.2599,25.1,25.165,392,0
+ASGM.US,D,20250807,000000,25.24,25.25,25.165,25.165,3230,0
+ASGM.US,D,20250808,000000,25.4,25.48,25.38,25.4,3211,0
+ASGM.US,D,20250811,000000,25.38,25.38,25.242,25.242,1001,0
+ASGM.US,D,20250812,000000,25.44,25.72,25.44,25.6501,3248,0
+ASGM.US,D,20250813,000000,25.85,25.859,25.66,25.783,4212,0
+ASGM.US,D,20250814,000000,25.8,25.8,25.73,25.7476,2109,0
+ASGM.US,D,20250815,000000,25.79,25.79,25.7263,25.7263,2544,0
+ASGM.US,D,20250818,000000,25.73,25.76,25.7299,25.7299,1201,0
+ASGM.US,D,20250819,000000,25.64,25.64,25.61,25.62,299,0
+ASGM.US,D,20250821,000000,25.5,25.5,25.435,25.4452,2646,0
+ASGM.US,D,20250822,000000,25.81,25.97,25.81,25.8835,727,0
+ASGM.US,D,20250825,000000,25.88,25.91,25.68,25.7434,586,0
+ASGM.US,D,20250827,000000,25.71,25.7814,25.71,25.7814,167,0
+ASGM.US,D,20250908,000000,25.98,25.9995,25.98,25.9995,1000,0
+ASGM.US,D,20250915,000000,26.68,26.69,26.5907,26.5907,895,0
+ASGM.US,D,20251013,000000,27.2,27.2,27.1025,27.13,260,0
+ASGM.US,D,20251015,000000,27.337,27.337,27.3165,27.3165,358,0
+ASGM.US,D,20251017,000000,27.289,27.3408,27.1,27.3408,1502,0
+ASGM.US,D,20251021,000000,27.67,27.67,26.71,27.5937,421,0
+ASGM.US,D,20251022,000000,27.21,27.39,27.21,27.39,508,0
+ASGM.US,D,20251031,000000,27.48,27.5859,27.48,27.5859,5858,0
+ASGM.US,D,20251107,000000,26.91,27.14,26.835,27.099,7666,0
+ASGM.US,D,20251112,000000,27.8578,27.96,27.8578,27.895,606,0
+ASGM.US,D,20251113,000000,27.52,27.52,27.355,27.355,6010,0
+ASGM.US,D,20251121,000000,26.23,26.5913,26.23,26.5913,257,0
+ASGM.US,D,20251125,000000,27.25,27.325,27.25,27.325,101,0
+ASGM.US,D,20251128,000000,27.4783,27.4798,27.4783,27.4798,178,0
+ASGM.US,D,20251201,000000,27.305,27.305,27.2585,27.2585,280,0
+ASGM.US,D,20251202,000000,27.41,27.41,27.3349,27.3349,200,0
+ASGM.US,D,20251205,000000,27.35,27.49,27.33,27.386,2075,0
+ASGM.US,D,20251208,000000,27.2462,27.329,27.13,27.2412,5756,0
+ASGM.US,D,20251209,000000,27.38,27.389,27.2661,27.2661,1143,0
+ASGM.US,D,20251210,000000,27.32,27.809,27.32,27.809,831,0
+ASGM.US,D,20251212,000000,28.13,28.225,27.505,27.5201,6776,0
+ASGM.US,D,20251216,000000,27.21,30,25.13,27.0849,4504,0
+ASGM.US,D,20251217,000000,26,27.298,26,26.8757,5792,0
+ASGM.US,D,20251219,000000,26.3,27.5499,26.3,27.4711,976,0
+ASGM.US,D,20251223,000000,26.54,26.7388,26.54,26.7388,324,0
+ASGM.US,D,20251224,000000,26.87,26.89,26.815,26.815,8685,0
+ASGM.US,D,20251226,000000,27.08,27.08,26.955,27,538,0
+ASGM.US,D,20251229,000000,26.9,26.9,24.6,26.78,2706,0
+ASGM.US,D,20260102,000000,26.8,26.89,26.75,26.8063,7675,0
+ASGM.US,D,20260105,000000,27.16,27.265,27.16,27.265,255,0
+ASGM.US,D,20260107,000000,27.4699,27.47,27.3,27.355,904,0
+ASGM.US,D,20260108,000000,27.211,27.2601,27.211,27.2601,605,0
+ASGM.US,D,20260109,000000,27.32,27.5552,27.32,27.5552,302,0
+ASGM.US,D,20260112,000000,27.83,27.955,27.83,27.955,129,0
+ASGM.US,D,20260113,000000,27.6,27.97,27.6,27.778,5528,0
+ASGM.US,D,20260114,000000,27.7236,27.9,27.72,27.8753,3548,0
+ASGM.US,D,20260121,000000,27.503,27.695,27.31,27.695,698,0
+ASGM.US,D,20260123,000000,27.99,28.06,27.98,27.98,609,0
+ASGM.US,D,20260130,000000,28.36,28.36,27.9664,27.9664,453,0
+ASGM.US,D,20260202,000000,28.01,28.036,27.98,28.036,292,0
+ASGM.US,D,20260203,000000,28.07,28.208,28.07,28.208,471,0
+ASGM.US,D,20260204,000000,28.105,28.105,27.9601,28.0307,1823,0
+ASGM.US,D,20260205,000000,27.77,27.77,27.3856,27.3856,444,0
+ASGM.US,D,20260206,000000,28.075,28.42,28.075,28.42,10471,0
+ASGM.US,D,20260209,000000,28.81,28.88,28.81,28.8698,639,0
+ASGM.US,D,20260210,000000,28.67,28.6902,28.67,28.6902,350,0
+ASGM.US,D,20260212,000000,28.39,28.39,28.2648,28.2648,247,0
+ASGM.US,D,20260217,000000,28.1469,28.2588,28.01,28.2588,6454,0
+ASGM.US,D,20260218,000000,28.62,28.71,28.62,28.71,318,0

daily/us/nyse stocks/1/ath_b.us.txt

@@ -0,0 +1,1608 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATH_B.US,D,20190926,000000,25.78,25.89,25.77,25.87,276881,0
+ATH_B.US,D,20190927,000000,25.91,26.03,25.86,26.02,485079,0
+ATH_B.US,D,20190930,000000,26.03,26.39,25.91,26.17,1221565,0
+ATH_B.US,D,20191001,000000,26.15,26.19,25.82,26.08,311512,0
+ATH_B.US,D,20191002,000000,26,26,25.78,25.82,315971,0
+ATH_B.US,D,20191003,000000,25.87,25.93,25.72,25.79,109072,0
+ATH_B.US,D,20191004,000000,25.84,25.94,25.8,25.83,130144,0
+ATH_B.US,D,20191007,000000,25.84,26.02,25.75,25.97,320245,0
+ATH_B.US,D,20191008,000000,25.97,26.0745,25.8787,26.04,114202,0
+ATH_B.US,D,20191009,000000,26.04,26.35,26,26.35,87643,0
+ATH_B.US,D,20191010,000000,26.188,26.23,25.94,26.03,64969,0
+ATH_B.US,D,20191011,000000,25.94,26.06,25.85,25.95,83103,0
+ATH_B.US,D,20191014,000000,26.02,26.15,26.0015,26.15,33302,0
+ATH_B.US,D,20191015,000000,26.15,26.23,25.91,26.04,75472,0
+ATH_B.US,D,20191016,000000,26,26.17,25.9505,26.17,63636,0
+ATH_B.US,D,20191017,000000,26.19,26.29,26.07,26.29,67106,0
+ATH_B.US,D,20191018,000000,26.25,26.49,26.25,26.44,146785,0
+ATH_B.US,D,20191021,000000,26.44,26.441,26.155,26.2,59264,0
+ATH_B.US,D,20191022,000000,26.2,26.35,26.12,26.225,60732,0
+ATH_B.US,D,20191023,000000,26.25,26.3,26.1701,26.29,27890,0
+ATH_B.US,D,20191024,000000,26.31,26.31,26.13,26.1834,39595,0
+ATH_B.US,D,20191025,000000,26.25,26.3685,26.2,26.23,14670,0
+ATH_B.US,D,20191028,000000,26.33,26.42,26.2394,26.42,73491,0
+ATH_B.US,D,20191029,000000,26.42,26.485,26.3016,26.48,49978,0
+ATH_B.US,D,20191030,000000,26.45,26.74,26.38,26.74,52165,0
+ATH_B.US,D,20191031,000000,26.74,27.27,26.41,26.51,412324,0
+ATH_B.US,D,20191101,000000,26.6,26.6,26.32,26.4,16908,0
+ATH_B.US,D,20191104,000000,26.3351,26.3893,26.11,26.15,42887,0
+ATH_B.US,D,20191105,000000,26.1623,26.1623,25.8773,25.99,59716,0
+ATH_B.US,D,20191106,000000,25.9606,26,25.93,25.94,18373,0
+ATH_B.US,D,20191107,000000,25.95,25.96,25.73,25.73,49670,0
+ATH_B.US,D,20191108,000000,25.85,25.91,25.6381,25.74,21963,0
+ATH_B.US,D,20191111,000000,25.83,25.88,25.71,25.71,23149,0
+ATH_B.US,D,20191112,000000,25.78,25.93,25.78,25.9,42007,0
+ATH_B.US,D,20191113,000000,25.93,25.98,25.89,25.96,38438,0
+ATH_B.US,D,20191114,000000,26.07,26.1336,26.02,26.03,33666,0
+ATH_B.US,D,20191115,000000,26.02,26.02,25.87,25.95,38959,0
+ATH_B.US,D,20191118,000000,25.94,25.94,25.84,25.85,24060,0
+ATH_B.US,D,20191119,000000,25.91,25.91,25.79,25.87,28512,0
+ATH_B.US,D,20191120,000000,25.87,25.87,25.75,25.81,41062,0
+ATH_B.US,D,20191121,000000,25.81,25.81,25.7505,25.8,14641,0
+ATH_B.US,D,20191122,000000,25.83,25.8693,25.72,25.78,24022,0
+ATH_B.US,D,20191125,000000,25.8,25.8214,25.71,25.78,32839,0
+ATH_B.US,D,20191126,000000,25.77,25.83,25.7,25.83,21852,0
+ATH_B.US,D,20191127,000000,25.83,25.83,25.58,25.7,70932,0
+ATH_B.US,D,20191129,000000,25.7,25.7142,25.583,25.62,54924,0
+ATH_B.US,D,20191202,000000,25.65,25.71,25.5,25.71,37698,0
+ATH_B.US,D,20191203,000000,25.5,25.71,25.5,25.61,33202,0
+ATH_B.US,D,20191204,000000,25.64,25.72,25.58,25.64,79532,0
+ATH_B.US,D,20191205,000000,25.72,25.72,25.59,25.65,39147,0
+ATH_B.US,D,20191206,000000,25.67,25.79,25.65,25.75,41315,0
+ATH_B.US,D,20191209,000000,25.7596,25.84,25.7501,25.83,21491,0
+ATH_B.US,D,20191210,000000,25.84,25.9,25.8,25.82,24519,0
+ATH_B.US,D,20191211,000000,25.83,25.99,25.83,25.98,20955,0
+ATH_B.US,D,20191212,000000,25.62,25.8,25.62,25.69,50456,0
+ATH_B.US,D,20191213,000000,25.77,25.81,25.693,25.81,25783,0
+ATH_B.US,D,20191216,000000,25.83,25.94,25.8125,25.94,16529,0
+ATH_B.US,D,20191217,000000,25.97,26,25.93,25.95,20798,0
+ATH_B.US,D,20191218,000000,26,26.04,25.85,25.9,42499,0
+ATH_B.US,D,20191219,000000,25.95,25.95,25.79,25.834,24567,0
+ATH_B.US,D,20191220,000000,25.93,26,25.8445,25.9597,21700,0
+ATH_B.US,D,20191223,000000,25.97,26.1,25.8801,26.04,31552,0
+ATH_B.US,D,20191224,000000,26.04,26.04,25.9301,26.025,13191,0
+ATH_B.US,D,20191226,000000,26.08,26.08,26,26,11052,0
+ATH_B.US,D,20191227,000000,26,26.09,26,26.09,28316,0
+ATH_B.US,D,20191230,000000,26,26.17,26,26.17,22332,0
+ATH_B.US,D,20191231,000000,26.17,26.29,26.16,26.2,68287,0
+ATH_B.US,D,20200102,000000,26.25,26.5,26.12,26.4,113894,0
+ATH_B.US,D,20200103,000000,26.4,26.53,26.11,26.28,75384,0
+ATH_B.US,D,20200106,000000,26.35,26.3838,26.18,26.23,22968,0
+ATH_B.US,D,20200107,000000,26.19,26.286,26.12,26.1473,21727,0
+ATH_B.US,D,20200108,000000,26.18,26.27,26.13,26.27,23915,0
+ATH_B.US,D,20200109,000000,26.28,26.4,26.24,26.25,20937,0
+ATH_B.US,D,20200110,000000,26.25,26.47,26.25,26.35,25267,0
+ATH_B.US,D,20200113,000000,26.44,26.5,26.3459,26.49,15822,0
+ATH_B.US,D,20200114,000000,26.49,26.49,26.3,26.46,28026,0
+ATH_B.US,D,20200115,000000,26.35,26.43,26.12,26.21,36881,0
+ATH_B.US,D,20200116,000000,26.28,26.28,26.12,26.2174,50533,0
+ATH_B.US,D,20200117,000000,26.25,26.32,26.207,26.24,8712,0
+ATH_B.US,D,20200121,000000,26.2,26.25,26.14,26.15,29135,0
+ATH_B.US,D,20200122,000000,26.15,26.2109,26.11,26.15,30254,0
+ATH_B.US,D,20200123,000000,26.16,26.19,25.97,26.07,101595,0
+ATH_B.US,D,20200124,000000,26.08,26.08,25.96,25.98,31991,0
+ATH_B.US,D,20200127,000000,25.92,25.99,25.85,25.98,30593,0
+ATH_B.US,D,20200128,000000,26,26.08,25.91,25.96,57090,0
+ATH_B.US,D,20200129,000000,26,26.12,25.94,26.1,75082,0
+ATH_B.US,D,20200130,000000,26.09,26.2,26.05,26.11,68173,0
+ATH_B.US,D,20200131,000000,26.11,26.164,26.02,26.02,46501,0
+ATH_B.US,D,20200203,000000,26.08,26.13,26.02,26.13,49786,0
+ATH_B.US,D,20200204,000000,26.14,26.26,26.14,26.2311,25646,0
+ATH_B.US,D,20200205,000000,26.23,26.29,26.2,26.26,42388,0
+ATH_B.US,D,20200206,000000,26.22,26.32,26.17,26.31,25137,0
+ATH_B.US,D,20200207,000000,26.32,26.42,26.3,26.35,40866,0
+ATH_B.US,D,20200210,000000,26.31,26.4,26.27,26.3,33445,0
+ATH_B.US,D,20200211,000000,26.38,26.38,26.2505,26.28,41573,0
+ATH_B.US,D,20200212,000000,26.34,26.4,26.33,26.36,290817,0
+ATH_B.US,D,20200213,000000,26.39,26.57,26.3,26.57,70262,0
+ATH_B.US,D,20200214,000000,26.57,26.65,26.5,26.65,23141,0
+ATH_B.US,D,20200218,000000,26.65,26.74,26.4501,26.5,166811,0
+ATH_B.US,D,20200219,000000,26.49,26.71,26.32,26.32,25282,0
+ATH_B.US,D,20200220,000000,26.42,26.47,26.26,26.28,134912,0
+ATH_B.US,D,20200221,000000,26.34,26.36,26.13,26.24,78382,0
+ATH_B.US,D,20200224,000000,26.22,26.22,26.05,26.05,23275,0
+ATH_B.US,D,20200225,000000,26.15,26.24,25.66,25.67,134569,0
+ATH_B.US,D,20200226,000000,25.79,25.92,25.52,25.7,162822,0
+ATH_B.US,D,20200227,000000,25.64,25.8,25.5,25.52,97962,0
+ATH_B.US,D,20200228,000000,25.4,25.4172,25,25.01,110826,0
+ATH_B.US,D,20200302,000000,25.19,25.56,25.1,25.55,84556,0
+ATH_B.US,D,20200303,000000,25.615,26,25.4728,25.73,60316,0
+ATH_B.US,D,20200304,000000,26.05,26.237,25.6,26.2,64505,0
+ATH_B.US,D,20200305,000000,26.03,26.2,25.8156,25.97,30813,0
+ATH_B.US,D,20200306,000000,25.51,25.8,25.27,25.62,61649,0
+ATH_B.US,D,20200309,000000,25.15,25.262,24.37,24.38,75789,0
+ATH_B.US,D,20200310,000000,24.71,25.427,24.56,24.88,38945,0
+ATH_B.US,D,20200311,000000,24.93,25,24.5,24.6999,69574,0
+ATH_B.US,D,20200312,000000,23.93,23.93,18.4599,18.53,162101,0
+ATH_B.US,D,20200313,000000,21.17,22.09,19.5101,21.99,54249,0
+ATH_B.US,D,20200316,000000,20.99,20.99,18.0001,18.03,52157,0
+ATH_B.US,D,20200317,000000,18.25,18.2895,14.845,16,87300,0
+ATH_B.US,D,20200318,000000,15.94,15.94,10,11.93,144155,0
+ATH_B.US,D,20200319,000000,12.07,16.35,10.7,13.5,102882,0
+ATH_B.US,D,20200320,000000,14,16.2,12.52,13.9233,136263,0
+ATH_B.US,D,20200323,000000,14.06,14.0779,10.325,13,61224,0
+ATH_B.US,D,20200324,000000,13.5,16.93,13.5,15.9,68760,0
+ATH_B.US,D,20200325,000000,16.4,20.52,16.4,18.28,69161,0
+ATH_B.US,D,20200326,000000,20.1,21.85,20.1,21.5,78883,0
+ATH_B.US,D,20200327,000000,21.32,21.32,19.6,20.12,45902,0
+ATH_B.US,D,20200330,000000,21.5,21.89,19.7916,20.6,31921,0
+ATH_B.US,D,20200331,000000,21,21,19.01,19.69,91361,0
+ATH_B.US,D,20200401,000000,19.51,19.51,17.22,18.09,98403,0
+ATH_B.US,D,20200402,000000,18.18,18.5,16.51,18.5,38018,0
+ATH_B.US,D,20200403,000000,19.12,19.12,16.836,17.27,37355,0
+ATH_B.US,D,20200406,000000,18.89,18.9,17.96,18.3,37930,0
+ATH_B.US,D,20200407,000000,19.74,20,19.05,19.8,29426,0
+ATH_B.US,D,20200408,000000,20.29,21.4,19.99,21.32,71595,0
+ATH_B.US,D,20200409,000000,21.54,23,21.54,22.49,128010,0
+ATH_B.US,D,20200413,000000,22.68,22.9825,21.84,22.75,110680,0
+ATH_B.US,D,20200414,000000,23.01,23.295,22.94,23.25,51377,0
+ATH_B.US,D,20200415,000000,23,23.25,21.8,23.25,59539,0
+ATH_B.US,D,20200416,000000,23.25,23.65,22.19,22.74,67209,0
+ATH_B.US,D,20200417,000000,23.19,23.5,22.9653,23.39,119248,0
+ATH_B.US,D,20200420,000000,23.24,23.55,22.1914,23.25,17233,0
+ATH_B.US,D,20200421,000000,23.06,23.5,22.5001,23.33,29934,0
+ATH_B.US,D,20200422,000000,23.5,23.8807,23.27,23.35,20345,0
+ATH_B.US,D,20200423,000000,23.81,23.81,22.95,23.15,30146,0
+ATH_B.US,D,20200424,000000,23.19,23.6,22.96,23.3258,12966,0
+ATH_B.US,D,20200427,000000,23.45,23.73,23,23.01,25207,0
+ATH_B.US,D,20200428,000000,23.18,23.255,22.8685,23,31902,0
+ATH_B.US,D,20200429,000000,23.25,23.25,22.9,23.14,39245,0
+ATH_B.US,D,20200430,000000,23.14,23.7395,23.06,23.21,50319,0
+ATH_B.US,D,20200501,000000,23.14,23.1499,22.5,22.74,20960,0
+ATH_B.US,D,20200504,000000,22.71,23,22.7,23,24506,0
+ATH_B.US,D,20200505,000000,23.08,23.31,22.95,23,27323,0
+ATH_B.US,D,20200506,000000,23.37,23.45,22.95,23.35,50823,0
+ATH_B.US,D,20200507,000000,23.47,23.84,23.05,23.14,34526,0
+ATH_B.US,D,20200508,000000,23.66,23.84,23.25,23.7293,25567,0
+ATH_B.US,D,20200511,000000,23.77,23.77,23.31,23.62,38849,0
+ATH_B.US,D,20200512,000000,23.74,24,23.52,23.7015,34723,0
+ATH_B.US,D,20200513,000000,23.77,23.77,22.51,22.51,26372,0
+ATH_B.US,D,20200514,000000,22.96,22.96,21.5094,22.5,35098,0
+ATH_B.US,D,20200515,000000,22.75,23.2235,22.5,22.77,20292,0
+ATH_B.US,D,20200518,000000,22.93,23.5,22.93,23.08,23208,0
+ATH_B.US,D,20200519,000000,22.79,23.2523,22.79,22.91,24911,0
+ATH_B.US,D,20200520,000000,23.03,23.275,22.6822,23.01,34036,0
+ATH_B.US,D,20200521,000000,23.21,23.5,22.99,23.3015,42263,0
+ATH_B.US,D,20200522,000000,23.4083,23.5,23,23.5,25356,0
+ATH_B.US,D,20200526,000000,23.83,23.8877,23.5,23.7099,26614,0
+ATH_B.US,D,20200527,000000,23.7,23.8,23.58,23.79,28591,0
+ATH_B.US,D,20200528,000000,23.87,24.57,23.87,24.4,94002,0
+ATH_B.US,D,20200529,000000,24.43,24.56,24.11,24.56,47537,0
+ATH_B.US,D,20200601,000000,24.51,24.85,24.375,24.85,35121,0
+ATH_B.US,D,20200602,000000,24.89,24.985,24.76,24.9,48115,0
+ATH_B.US,D,20200603,000000,25,25,24.75,24.85,28530,0
+ATH_B.US,D,20200604,000000,24.2,24.3525,23.9,24.01,111639,0
+ATH_B.US,D,20200605,000000,24.06,24.3,23.78,23.78,59284,0
+ATH_B.US,D,20200608,000000,24.08,24.34,23.99,24.34,22630,0
+ATH_B.US,D,20200609,000000,24.12,24.2899,23.98,24.105,22728,0
+ATH_B.US,D,20200610,000000,24.17,24.27,23.98,24.18,30774,0
+ATH_B.US,D,20200611,000000,23.99,24.0288,22.99,23.4,35889,0
+ATH_B.US,D,20200612,000000,23.4,23.92,22.79,23.09,25117,0
+ATH_B.US,D,20200615,000000,22.95,23.06,22.75,22.91,24877,0
+ATH_B.US,D,20200616,000000,23.21,23.84,23.2,23.29,32438,0
+ATH_B.US,D,20200617,000000,23.32,23.34,23.1,23.25,35678,0
+ATH_B.US,D,20200618,000000,23.23,23.33,23.08,23.33,19396,0
+ATH_B.US,D,20200619,000000,23.33,23.6,23.28,23.53,55248,0
+ATH_B.US,D,20200622,000000,23.57,23.57,22.88,23.25,45421,0
+ATH_B.US,D,20200623,000000,23.52,23.8,23.16,23.6,50070,0
+ATH_B.US,D,20200624,000000,23.6,23.657,23.1,23.45,24546,0
+ATH_B.US,D,20200625,000000,23.45,23.4999,23.25,23.45,13637,0
+ATH_B.US,D,20200626,000000,23.45,23.4736,23.25,23.33,27852,0
+ATH_B.US,D,20200629,000000,23.4999,23.67,23.25,23.67,21921,0
+ATH_B.US,D,20200630,000000,23.7,23.78,23.17,23.25,95083,0
+ATH_B.US,D,20200701,000000,23.76,23.76,23.32,23.41,16200,0
+ATH_B.US,D,20200702,000000,23.6,23.6,23.36,23.46,15425,0
+ATH_B.US,D,20200706,000000,23.5,23.58,22.5301,22.91,138356,0
+ATH_B.US,D,20200707,000000,22.94,23.078,22.79,22.85,36131,0
+ATH_B.US,D,20200708,000000,22.86,23.02,22.67,22.84,19945,0
+ATH_B.US,D,20200709,000000,22.9,22.9,22.3186,22.82,38849,0
+ATH_B.US,D,20200710,000000,22.8,22.98,22.7,22.98,47980,0
+ATH_B.US,D,20200713,000000,23.05,23.16,22.93,23.02,29804,0
+ATH_B.US,D,20200714,000000,23.01,23.08,22.84,23.0799,23972,0
+ATH_B.US,D,20200715,000000,23.12,23.27,23,23.25,31920,0
+ATH_B.US,D,20200716,000000,23.06,23.44,23.06,23.34,31505,0
+ATH_B.US,D,20200717,000000,23.49,23.79,23.43,23.43,65762,0
+ATH_B.US,D,20200720,000000,23.67,23.74,23.475,23.58,31253,0
+ATH_B.US,D,20200721,000000,23.56,24,23.56,23.99,43144,0
+ATH_B.US,D,20200722,000000,23.99,24,23.54,23.65,59735,0
+ATH_B.US,D,20200723,000000,23.82,23.97,23.82,23.92,52274,0
+ATH_B.US,D,20200724,000000,23.94,23.98,23.8,23.8,45896,0
+ATH_B.US,D,20200727,000000,23.89,24.13,23.78,24.05,84973,0
+ATH_B.US,D,20200728,000000,24.1,24.16,23.92,24.13,35274,0
+ATH_B.US,D,20200729,000000,24.18,24.75,24.08,24.69,52502,0
+ATH_B.US,D,20200730,000000,24.6,24.69,24.4202,24.58,60286,0
+ATH_B.US,D,20200731,000000,24.68,24.77,24.49,24.76,31322,0
+ATH_B.US,D,20200803,000000,24.76,24.82,24.6,24.7,29851,0
+ATH_B.US,D,20200804,000000,24.84,24.99,24.75,24.99,24778,0
+ATH_B.US,D,20200805,000000,25,25.13,24.89,25.13,63942,0
+ATH_B.US,D,20200806,000000,25.22,25.22,24.91,25.16,50983,0
+ATH_B.US,D,20200807,000000,25.03,25.045,24.96,25.04,32368,0
+ATH_B.US,D,20200810,000000,25.1,25.23,25,25.23,51968,0
+ATH_B.US,D,20200811,000000,25.16,25.365,25.01,25.3199,41892,0
+ATH_B.US,D,20200812,000000,25.4,25.5485,25.26,25.36,80612,0
+ATH_B.US,D,20200813,000000,25.47,25.61,25.36,25.38,44249,0
+ATH_B.US,D,20200814,000000,25.43,25.5,25.36,25.4,44147,0
+ATH_B.US,D,20200817,000000,25.42,25.69,25.42,25.6,44844,0
+ATH_B.US,D,20200818,000000,25.6,25.95,25.6,25.94,25824,0
+ATH_B.US,D,20200819,000000,25.95,26.1,25.76,25.95,20044,0
+ATH_B.US,D,20200820,000000,25.97,25.97,25.51,25.52,33849,0
+ATH_B.US,D,20200821,000000,25.58,25.835,25.45,25.82,44253,0
+ATH_B.US,D,20200824,000000,25.83,26,25.67,25.7214,39368,0
+ATH_B.US,D,20200825,000000,25.65,25.9,25.65,25.84,22063,0
+ATH_B.US,D,20200826,000000,25.87,25.99,25.77,25.87,28975,0
+ATH_B.US,D,20200827,000000,25.93,26,25.83,25.99,24620,0
+ATH_B.US,D,20200828,000000,25.99,26,25.84,25.88,11198,0
+ATH_B.US,D,20200831,000000,25.9565,25.9565,25.71,25.74,50952,0
+ATH_B.US,D,20200901,000000,25.99,25.99,25.7,25.88,42310,0
+ATH_B.US,D,20200902,000000,26,26,25.82,25.93,19962,0
+ATH_B.US,D,20200903,000000,25.93,25.93,25.56,25.56,17148,0
+ATH_B.US,D,20200904,000000,25.77,25.84,25.4021,25.47,21729,0
+ATH_B.US,D,20200908,000000,25.43,25.43,25.14,25.24,18467,0
+ATH_B.US,D,20200909,000000,25.49,25.71,25.3,25.7099,19871,0
+ATH_B.US,D,20200910,000000,25.79,25.97,25.71,25.75,31606,0
+ATH_B.US,D,20200911,000000,25.83,25.9243,25.6,25.7,15466,0
+ATH_B.US,D,20200914,000000,25.5,25.79,25.29,25.79,24503,0
+ATH_B.US,D,20200915,000000,25.85,25.95,25.65,25.6857,25208,0
+ATH_B.US,D,20200916,000000,25.63,25.9,25.5,25.5,23943,0
+ATH_B.US,D,20200917,000000,25.5,25.66,25.22,25.27,112152,0
+ATH_B.US,D,20200918,000000,25.25,25.35,24.9,25.09,90389,0
+ATH_B.US,D,20200921,000000,25.06,25.06,24.67,25,54644,0
+ATH_B.US,D,20200922,000000,25.19,25.37,25,25.37,46036,0
+ATH_B.US,D,20200923,000000,25.39,25.39,24.848,24.89,57537,0
+ATH_B.US,D,20200924,000000,24.89,25.11,24.63,24.95,49186,0
+ATH_B.US,D,20200925,000000,25.02,25.68,24.9802,25.669,49139,0
+ATH_B.US,D,20200928,000000,25.82,26.03,25.54,25.876,61241,0
+ATH_B.US,D,20200929,000000,25.9,25.95,25.42,25.95,41928,0
+ATH_B.US,D,20200930,000000,25.9,26,25.65,25.85,97037,0
+ATH_B.US,D,20201001,000000,25.78,26.17,25.78,26.09,58390,0
+ATH_B.US,D,20201002,000000,25.92,26.15,25.9113,26.15,36054,0
+ATH_B.US,D,20201005,000000,26.15,26.41,26.03,26.35,32666,0
+ATH_B.US,D,20201006,000000,26.45,26.57,26.061,26.23,42240,0
+ATH_B.US,D,20201007,000000,26.23,26.35,26.03,26.1,45289,0
+ATH_B.US,D,20201008,000000,26.22,26.23,26.15,26.2,17141,0
+ATH_B.US,D,20201009,000000,26.13,26.15,25.99,26.09,28554,0
+ATH_B.US,D,20201012,000000,26.15,26.175,25.82,26.15,17443,0
+ATH_B.US,D,20201013,000000,26.22,26.36,26.13,26.23,31940,0
+ATH_B.US,D,20201014,000000,26.35,26.35,26.122,26.27,48816,0
+ATH_B.US,D,20201015,000000,26.2,26.39,25.94,26.25,63850,0
+ATH_B.US,D,20201016,000000,26.25,26.25,25.83,25.83,53815,0
+ATH_B.US,D,20201019,000000,25.93,25.93,25.45,25.68,31527,0
+ATH_B.US,D,20201020,000000,25.8,25.9,25.547,25.84,29239,0
+ATH_B.US,D,20201021,000000,25.87,26,25.61,25.9,100345,0
+ATH_B.US,D,20201022,000000,25.98,26.15,25.57,25.62,71182,0
+ATH_B.US,D,20201023,000000,25.62,25.6808,25.41,25.49,76321,0
+ATH_B.US,D,20201026,000000,25.39,25.5096,25.26,25.4,54653,0
+ATH_B.US,D,20201027,000000,25.45,25.53,25.3,25.44,34508,0
+ATH_B.US,D,20201028,000000,25.36,25.3963,24.9,25.22,64539,0
+ATH_B.US,D,20201029,000000,25.34,25.71,25.1,25.42,35396,0
+ATH_B.US,D,20201030,000000,25.41,25.74,25.405,25.73,44167,0
+ATH_B.US,D,20201102,000000,25.75,26.14,25.5762,25.9166,24295,0
+ATH_B.US,D,20201103,000000,26.11,26.25,25.96,25.98,25243,0
+ATH_B.US,D,20201104,000000,26.18,26.27,25.94,26.15,34118,0
+ATH_B.US,D,20201105,000000,26.11,26.29,25.935,26.03,15454,0
+ATH_B.US,D,20201106,000000,26.11,26.126,25.81,25.81,17477,0
+ATH_B.US,D,20201109,000000,26.0003,26.5,25.97,26.5,21839,0
+ATH_B.US,D,20201110,000000,26.45,26.56,26.104,26.14,29432,0
+ATH_B.US,D,20201111,000000,26.21,26.36,26.048,26.1693,13246,0
+ATH_B.US,D,20201112,000000,26.2,26.38,26.0401,26.225,8086,0
+ATH_B.US,D,20201113,000000,26.2522,26.58,26.2522,26.58,12924,0
+ATH_B.US,D,20201116,000000,26.5,27.34,26.31,27.2,56641,0
+ATH_B.US,D,20201117,000000,27.03,27.18,26.58,27.06,22168,0
+ATH_B.US,D,20201118,000000,26.96,27.35,26.96,27.16,28710,0
+ATH_B.US,D,20201119,000000,27.12,27.2,27.05,27.2,13233,0
+ATH_B.US,D,20201120,000000,27.2,27.2,26.98,27.06,19445,0
+ATH_B.US,D,20201123,000000,27.1,27.24,27,27.045,36238,0
+ATH_B.US,D,20201124,000000,27.2,27.2,27.02,27.085,7200,0
+ATH_B.US,D,20201125,000000,27.15,27.18,27,27,14515,0
+ATH_B.US,D,20201127,000000,26.95,27.1152,26.8,27.11,11452,0
+ATH_B.US,D,20201130,000000,26.73,27.0116,26.73,26.84,43425,0
+ATH_B.US,D,20201201,000000,27.03,27.04,26.88,26.95,13930,0
+ATH_B.US,D,20201202,000000,27.03,27.0914,26.9196,27.0299,30631,0
+ATH_B.US,D,20201203,000000,27.15,27.15,26.91,27.11,17058,0
+ATH_B.US,D,20201204,000000,27.12,27.2,27.1,27.2,14206,0
+ATH_B.US,D,20201207,000000,27.2,27.29,27.09,27.2601,11227,0
+ATH_B.US,D,20201208,000000,27.25,27.43,27.22,27.315,18040,0
+ATH_B.US,D,20201209,000000,27.37,27.4724,27.22,27.28,27922,0
+ATH_B.US,D,20201210,000000,27.23,27.475,27.23,27.27,14840,0
+ATH_B.US,D,20201211,000000,27.38,27.61,27.25,27.28,41341,0
+ATH_B.US,D,20201214,000000,27.04,27.209,26.6,26.67,69460,0
+ATH_B.US,D,20201215,000000,26.65,26.75,26.52,26.58,45605,0
+ATH_B.US,D,20201216,000000,26.6,26.69,26.4,26.64,121371,0
+ATH_B.US,D,20201217,000000,26.68,26.68,26.5639,26.62,13264,0
+ATH_B.US,D,20201218,000000,26.6,26.65,26.49,26.59,28808,0
+ATH_B.US,D,20201221,000000,26.53,26.73,26.35,26.69,37294,0
+ATH_B.US,D,20201222,000000,26.71,26.83,26.35,26.57,53268,0
+ATH_B.US,D,20201223,000000,26.61,26.67,26.42,26.6116,16025,0
+ATH_B.US,D,20201224,000000,26.65,26.7499,26.58,26.7215,3423,0
+ATH_B.US,D,20201228,000000,26.71,26.79,26.59,26.59,16045,0
+ATH_B.US,D,20201229,000000,26.69,26.6999,26.55,26.67,12588,0
+ATH_B.US,D,20201230,000000,26.7,26.85,26.6505,26.85,13479,0
+ATH_B.US,D,20201231,000000,26.85,26.9683,26.85,26.95,21367,0
+ATH_B.US,D,20210104,000000,27,27,26.4022,26.87,24801,0
+ATH_B.US,D,20210105,000000,26.77,26.9,26.65,26.9,17672,0
+ATH_B.US,D,20210106,000000,26.9,26.92,26.17,26.53,38217,0
+ATH_B.US,D,20210107,000000,26.53,26.53,26.1,26.23,26250,0
+ATH_B.US,D,20210108,000000,26.33,26.39,26.1857,26.38,10241,0
+ATH_B.US,D,20210111,000000,26.22,26.31,25.82,25.82,29232,0
+ATH_B.US,D,20210112,000000,25.84,25.89,25.5347,25.89,52527,0
+ATH_B.US,D,20210113,000000,25.9,26.45,25.9,26.16,39160,0
+ATH_B.US,D,20210114,000000,26.19,26.3347,26.02,26.15,28868,0
+ATH_B.US,D,20210115,000000,26.07,26.46,26.07,26.22,37447,0
+ATH_B.US,D,20210119,000000,26.25,26.49,26.25,26.49,20433,0
+ATH_B.US,D,20210120,000000,26.49,26.71,26.3024,26.71,20903,0
+ATH_B.US,D,20210121,000000,26.71,26.71,26.52,26.64,25040,0
+ATH_B.US,D,20210122,000000,26.46,26.9207,26.46,26.92,23362,0
+ATH_B.US,D,20210125,000000,26.98,26.98,26.71,26.75,21914,0
+ATH_B.US,D,20210126,000000,26.67,26.81,26.54,26.66,20625,0
+ATH_B.US,D,20210127,000000,26.56,26.5889,26.01,26.01,22745,0
+ATH_B.US,D,20210128,000000,26.16,26.49,26.09,26.49,21253,0
+ATH_B.US,D,20210129,000000,26.49,26.49,26.23,26.49,27824,0
+ATH_B.US,D,20210201,000000,26.49,26.74,26.42,26.61,11070,0
+ATH_B.US,D,20210202,000000,26.73,26.9,26.4,26.58,27802,0
+ATH_B.US,D,20210203,000000,26.51,26.585,26.28,26.28,23010,0
+ATH_B.US,D,20210204,000000,26.45,26.465,25.94,26.3,39614,0
+ATH_B.US,D,20210205,000000,26.25,26.55,26.25,26.35,14924,0
+ATH_B.US,D,20210208,000000,26.5212,26.53,26.33,26.37,12637,0
+ATH_B.US,D,20210209,000000,26.39,26.91,26.39,26.7,15050,0
+ATH_B.US,D,20210210,000000,26.75,26.75,26.44,26.66,26028,0
+ATH_B.US,D,20210211,000000,26.66,26.66,26.35,26.35,30490,0
+ATH_B.US,D,20210212,000000,26.49,26.49,26.14,26.36,18734,0
+ATH_B.US,D,20210216,000000,26.33,26.33,25.97,25.97,27807,0
+ATH_B.US,D,20210217,000000,26.14,26.1903,26.0111,26.08,18506,0
+ATH_B.US,D,20210218,000000,26.14,26.14,25.895,25.9884,21775,0
+ATH_B.US,D,20210219,000000,26.03,26.1,25.98,26.08,20043,0
+ATH_B.US,D,20210222,000000,26.1,26.1,25.93,25.94,18070,0
+ATH_B.US,D,20210223,000000,26.03,26.03,25.63,25.7,32021,0
+ATH_B.US,D,20210224,000000,25.91,25.91,25.51,25.63,62701,0
+ATH_B.US,D,20210225,000000,25.68,25.68,25.23,25.6,61584,0
+ATH_B.US,D,20210226,000000,25.74,25.74,25.39,25.7,36567,0
+ATH_B.US,D,20210301,000000,25.61,25.91,25.61,25.82,15364,0
+ATH_B.US,D,20210302,000000,25.74,26.047,25.72,25.95,50648,0
+ATH_B.US,D,20210303,000000,26,26,25.78,25.86,33108,0
+ATH_B.US,D,20210304,000000,25.94,26.03,25.75,25.87,29005,0
+ATH_B.US,D,20210305,000000,25.85,26.07,25.8115,26.03,20854,0
+ATH_B.US,D,20210308,000000,26.1,26.41,26.04,26.39,41633,0
+ATH_B.US,D,20210309,000000,26.43,26.87,26.3,26.49,41550,0
+ATH_B.US,D,20210310,000000,26.52,26.52,26.28,26.45,62704,0
+ATH_B.US,D,20210311,000000,26.34,26.89,26.34,26.5,72766,0
+ATH_B.US,D,20210312,000000,26.21,26.2699,26,26.23,26211,0
+ATH_B.US,D,20210315,000000,26.23,26.46,26.188,26.23,27731,0
+ATH_B.US,D,20210316,000000,26.3,26.47,26.225,26.39,27343,0
+ATH_B.US,D,20210317,000000,26.39,26.4364,26.24,26.295,29062,0
+ATH_B.US,D,20210318,000000,26.2,26.2,25.82,25.85,22876,0
+ATH_B.US,D,20210319,000000,25.96,26.034,25.86,25.9,48360,0
+ATH_B.US,D,20210322,000000,25.93,26.09,25.92,25.99,31265,0
+ATH_B.US,D,20210323,000000,26,26.08,25.92,25.95,30967,0
+ATH_B.US,D,20210324,000000,26,26.21,26,26.1,40152,0
+ATH_B.US,D,20210325,000000,26.13,26.17,26.06,26.07,21836,0
+ATH_B.US,D,20210326,000000,26.13,26.1499,26.11,26.14,13323,0
+ATH_B.US,D,20210329,000000,26.16,26.25,26.03,26.15,47529,0
+ATH_B.US,D,20210330,000000,26.1,26.25,26.1,26.23,21624,0
+ATH_B.US,D,20210331,000000,26.32,26.5,26.28,26.28,16576,0
+ATH_B.US,D,20210401,000000,26.35,26.61,26.35,26.61,19147,0
+ATH_B.US,D,20210405,000000,26.64,26.78,26.5,26.771,18760,0
+ATH_B.US,D,20210406,000000,26.78,26.86,26.5,26.86,20283,0
+ATH_B.US,D,20210407,000000,26.88,27.1,26.6,27.1,33349,0
+ATH_B.US,D,20210408,000000,27.07,27.07,26.85,26.92,19859,0
+ATH_B.US,D,20210409,000000,26.84,26.9,26.64,26.65,22974,0
+ATH_B.US,D,20210412,000000,26.65,26.7499,26.62,26.62,10147,0
+ATH_B.US,D,20210413,000000,26.7,26.75,26.62,26.65,13944,0
+ATH_B.US,D,20210414,000000,26.69,26.6954,26.41,26.41,19433,0
+ATH_B.US,D,20210415,000000,26.52,26.74,26.52,26.66,22249,0
+ATH_B.US,D,20210416,000000,26.5,26.7,26.33,26.38,119653,0
+ATH_B.US,D,20210419,000000,26.41,26.42,26.33,26.38,19328,0
+ATH_B.US,D,20210420,000000,26.38,26.4299,26.2799,26.37,22914,0
+ATH_B.US,D,20210421,000000,26.37,26.52,26.37,26.46,68796,0
+ATH_B.US,D,20210422,000000,26.48,26.61,26.44,26.594,46882,0
+ATH_B.US,D,20210423,000000,26.61,26.69,26.5067,26.55,22034,0
+ATH_B.US,D,20210426,000000,26.5,26.62,26.5,26.58,15792,0
+ATH_B.US,D,20210427,000000,26.63,26.738,26.59,26.63,13531,0
+ATH_B.US,D,20210428,000000,26.65,26.66,26.55,26.6,14434,0
+ATH_B.US,D,20210429,000000,26.55,26.63,26.44,26.54,17128,0
+ATH_B.US,D,20210430,000000,26.54,26.68,26.31,26.31,64997,0
+ATH_B.US,D,20210503,000000,26.38,26.51,26.38,26.46,20662,0
+ATH_B.US,D,20210504,000000,26.46,26.6,26.45,26.54,24488,0
+ATH_B.US,D,20210505,000000,26.6,26.785,26.53,26.62,11037,0
+ATH_B.US,D,20210506,000000,26.52,26.74,26.475,26.7,12285,0
+ATH_B.US,D,20210507,000000,26.6,26.84,26.6,26.73,21044,0
+ATH_B.US,D,20210510,000000,26.82,26.84,26.61,26.61,14577,0
+ATH_B.US,D,20210511,000000,26.47,26.55,26.39,26.46,10451,0
+ATH_B.US,D,20210512,000000,26.53,26.53,26.06,26.06,15270,0
+ATH_B.US,D,20210513,000000,26.41,26.41,26.2131,26.37,9615,0
+ATH_B.US,D,20210514,000000,26.47,26.51,26.36,26.49,18301,0
+ATH_B.US,D,20210517,000000,26.52,26.52,26.37,26.45,14033,0
+ATH_B.US,D,20210518,000000,26.41,26.56,26.41,26.49,15187,0
+ATH_B.US,D,20210519,000000,26.4,26.56,26.35,26.5,18729,0
+ATH_B.US,D,20210520,000000,26.56,26.6361,26.48,26.6361,19906,0
+ATH_B.US,D,20210521,000000,26.74,26.9445,26.66,26.82,48860,0
+ATH_B.US,D,20210524,000000,26.97,26.97,26.68,26.72,13737,0
+ATH_B.US,D,20210525,000000,26.86,27.07,26.8059,26.92,56535,0
+ATH_B.US,D,20210526,000000,27.04,27.04,26.7021,26.835,48551,0
+ATH_B.US,D,20210527,000000,26.72,26.81,26.7,26.8,13103,0
+ATH_B.US,D,20210528,000000,26.81,26.95,26.7501,26.93,96740,0
+ATH_B.US,D,20210601,000000,26.9,27.08,26.852,27.05,22739,0
+ATH_B.US,D,20210602,000000,27.08,27.24,26.92,27.24,40995,0
+ATH_B.US,D,20210603,000000,27.23,27.27,27.01,27.2119,32122,0
+ATH_B.US,D,20210604,000000,27.28,27.28,27.0108,27.15,15324,0
+ATH_B.US,D,20210607,000000,27.22,27.39,27.09,27.36,31716,0
+ATH_B.US,D,20210608,000000,27.4,27.43,27.1708,27.24,14690,0
+ATH_B.US,D,20210609,000000,27.29,27.31,27.11,27.1795,28539,0
+ATH_B.US,D,20210610,000000,27.23,27.25,27.1193,27.25,29694,0
+ATH_B.US,D,20210611,000000,27.22,27.31,27.21,27.21,10517,0
+ATH_B.US,D,20210614,000000,27,27.1,26.96,27.1,23587,0
+ATH_B.US,D,20210615,000000,27.15,27.15,26.95,26.99,11297,0
+ATH_B.US,D,20210616,000000,27,27,26.75,26.87,21502,0
+ATH_B.US,D,20210617,000000,26.93,26.97,26.81,26.96,17669,0
+ATH_B.US,D,20210618,000000,26.89,26.9899,26.84,26.93,11872,0
+ATH_B.US,D,20210621,000000,26.91,26.97,26.91,26.95,9911,0
+ATH_B.US,D,20210622,000000,26.95,27.1,26.9055,27.08,24122,0
+ATH_B.US,D,20210623,000000,27.03,27.23,27.03,27.05,9260,0
+ATH_B.US,D,20210624,000000,27.14,27.22,27.03,27.04,17213,0
+ATH_B.US,D,20210625,000000,27.18,27.18,26.9384,27.04,8108,0
+ATH_B.US,D,20210628,000000,27,27.12,26.91,27.12,12537,0
+ATH_B.US,D,20210629,000000,27.06,27.2,27.06,27.14,14082,0
+ATH_B.US,D,20210630,000000,27.14,27.48,27.05,27.48,70135,0
+ATH_B.US,D,20210701,000000,27.32,27.48,27.31,27.46,15597,0
+ATH_B.US,D,20210702,000000,27.46,27.5,27.3901,27.48,19973,0
+ATH_B.US,D,20210706,000000,27.48,27.5,27.2901,27.5,21406,0
+ATH_B.US,D,20210707,000000,27.49,27.5,27.43,27.47,11371,0
+ATH_B.US,D,20210708,000000,27.32,27.4,27.21,27.4,12368,0
+ATH_B.US,D,20210709,000000,27.4,27.42,27.24,27.26,15946,0
+ATH_B.US,D,20210712,000000,27.27,27.58,27.25,27.5299,14436,0
+ATH_B.US,D,20210713,000000,27.4399,27.58,27.28,27.28,18642,0
+ATH_B.US,D,20210714,000000,27.43,27.43,27.21,27.29,18852,0
+ATH_B.US,D,20210715,000000,27.29,27.36,27.13,27.325,23160,0
+ATH_B.US,D,20210716,000000,27.37,27.37,27.16,27.16,15065,0
+ATH_B.US,D,20210719,000000,27.16,27.16,26.91,27,9119,0
+ATH_B.US,D,20210720,000000,26.91,27.1461,26.91,27.02,10727,0
+ATH_B.US,D,20210721,000000,27.11,27.17,27.0213,27.17,14892,0
+ATH_B.US,D,20210722,000000,27.0206,27.0864,27,27.03,6227,0
+ATH_B.US,D,20210723,000000,27.05,27.07,26.92,27.04,17019,0
+ATH_B.US,D,20210726,000000,27.05,27.1,27.015,27.0995,8282,0
+ATH_B.US,D,20210727,000000,27.1,27.1,26.94,27.1,8776,0
+ATH_B.US,D,20210728,000000,27.19,27.19,26.97,27.05,6060,0
+ATH_B.US,D,20210729,000000,27.02,27.25,26.95,27.15,25818,0
+ATH_B.US,D,20210730,000000,26.97,27.25,26.97,27.25,15073,0
+ATH_B.US,D,20210802,000000,27.2,27.42,27.2,27.39,17982,0
+ATH_B.US,D,20210803,000000,27.25,27.45,27.25,27.3,12444,0
+ATH_B.US,D,20210804,000000,27.39,27.49,27.29,27.42,7526,0
+ATH_B.US,D,20210805,000000,27.3,27.6,27.3,27.57,11127,0
+ATH_B.US,D,20210806,000000,27.5637,27.74,27.5637,27.74,11567,0
+ATH_B.US,D,20210809,000000,27.7,27.7,27.48,27.5054,25509,0
+ATH_B.US,D,20210810,000000,27.49,27.49,26.9,27.15,15880,0
+ATH_B.US,D,20210811,000000,27.27,27.27,27.14,27.19,5599,0
+ATH_B.US,D,20210812,000000,27.2,27.4388,27.2,27.36,17770,0
+ATH_B.US,D,20210813,000000,27.47,27.47,27.3695,27.4328,7699,0
+ATH_B.US,D,20210816,000000,27.4,27.48,27.3497,27.45,8507,0
+ATH_B.US,D,20210817,000000,27.46,27.46,27.23,27.37,15203,0
+ATH_B.US,D,20210818,000000,27.37,27.39,27.24,27.39,11681,0
+ATH_B.US,D,20210819,000000,27.28,27.4,27.145,27.37,8315,0
+ATH_B.US,D,20210820,000000,27.39,27.4321,27.3,27.39,10280,0
+ATH_B.US,D,20210823,000000,27.39,27.47,27.37,27.38,5899,0
+ATH_B.US,D,20210824,000000,27.44,27.4635,27.38,27.42,11910,0
+ATH_B.US,D,20210825,000000,27.37,27.37,27.2,27.3,25044,0
+ATH_B.US,D,20210826,000000,27.18,27.1818,27.09,27.09,12461,0
+ATH_B.US,D,20210827,000000,27.081,27.3,27.081,27.22,12070,0
+ATH_B.US,D,20210830,000000,27.27,27.34,27.19,27.19,12422,0
+ATH_B.US,D,20210831,000000,27.25,27.26,27.1384,27.2,41087,0
+ATH_B.US,D,20210901,000000,27.31,27.3259,27.11,27.29,12717,0
+ATH_B.US,D,20210902,000000,27.32,27.39,27.2378,27.39,10866,0
+ATH_B.US,D,20210903,000000,27.38,27.42,27.2701,27.39,13951,0
+ATH_B.US,D,20210907,000000,27.35,27.35,27.31,27.3248,7595,0
+ATH_B.US,D,20210908,000000,27.35,27.39,27.23,27.32,10234,0
+ATH_B.US,D,20210909,000000,27.35,27.38,27.2,27.34,16276,0
+ATH_B.US,D,20210910,000000,27.34,27.39,27.2601,27.32,8380,0
+ATH_B.US,D,20210913,000000,27.33,27.3725,27.3231,27.35,10077,0
+ATH_B.US,D,20210914,000000,27.08,27.1199,26.95,27.06,21835,0
+ATH_B.US,D,20210915,000000,26.87,27.13,26.86,27.01,25435,0
+ATH_B.US,D,20210916,000000,27.01,27.16,26.945,27.1007,20374,0
+ATH_B.US,D,20210917,000000,27.19,27.19,27.02,27.02,21550,0
+ATH_B.US,D,20210920,000000,26.97,26.98,26.832,26.95,11266,0
+ATH_B.US,D,20210921,000000,26.97,27.08,26.83,27.04,7625,0
+ATH_B.US,D,20210922,000000,27.07,27.31,27.007,27.31,24522,0
+ATH_B.US,D,20210923,000000,27.33,27.4,27.12,27.25,27929,0
+ATH_B.US,D,20210924,000000,27.18,27.23,27.1,27.18,8280,0
+ATH_B.US,D,20210927,000000,27.1,27.155,27,27.07,15588,0
+ATH_B.US,D,20210928,000000,26.91,26.91,26.7,26.777,23151,0
+ATH_B.US,D,20210929,000000,26.85,27.2,26.78,27.2,19128,0
+ATH_B.US,D,20210930,000000,27.19,27.3,27.0425,27.1,50170,0
+ATH_B.US,D,20211001,000000,27.0775,27.2211,27.07,27.09,4838,0
+ATH_B.US,D,20211004,000000,27.07,27.07,26.815,26.91,23668,0
+ATH_B.US,D,20211005,000000,26.87,26.87,26.77,26.8,13492,0
+ATH_B.US,D,20211006,000000,26.76,26.96,26.52,26.96,19286,0
+ATH_B.US,D,20211007,000000,26.84,26.9499,26.66,26.79,15157,0
+ATH_B.US,D,20211008,000000,26.88,26.88,26.56,26.71,16371,0
+ATH_B.US,D,20211011,000000,26.78,26.86,26.745,26.81,6910,0
+ATH_B.US,D,20211012,000000,26.89,27.07,26.89,26.91,19207,0
+ATH_B.US,D,20211013,000000,26.91,27.16,26.91,27.12,14786,0
+ATH_B.US,D,20211014,000000,27.16,27.36,27.105,27.36,12557,0
+ATH_B.US,D,20211015,000000,27.24,27.34,27.185,27.33,20961,0
+ATH_B.US,D,20211018,000000,27.27,27.32,27.19,27.245,9740,0
+ATH_B.US,D,20211019,000000,27.17,27.32,27.07,27.19,21706,0
+ATH_B.US,D,20211020,000000,27.07,27.31,27.05,27.27,34247,0
+ATH_B.US,D,20211021,000000,27.2,27.25,27.18,27.24,10172,0
+ATH_B.US,D,20211022,000000,27.29,27.31,27.15,27.18,11063,0
+ATH_B.US,D,20211025,000000,27.28,27.29,27.15,27.25,17182,0
+ATH_B.US,D,20211026,000000,27.2,27.32,27.2,27.31,6314,0
+ATH_B.US,D,20211027,000000,27.24,27.3129,27.2,27.25,8884,0
+ATH_B.US,D,20211028,000000,27.18,27.33,27.18,27.3298,12986,0
+ATH_B.US,D,20211029,000000,27.3,27.4,27.22,27.31,42801,0
+ATH_B.US,D,20211101,000000,27.39,27.43,27.3017,27.39,12470,0
+ATH_B.US,D,20211102,000000,27.39,27.4,27.27,27.3399,20740,0
+ATH_B.US,D,20211103,000000,27.28,27.39,27.27,27.39,7216,0
+ATH_B.US,D,20211104,000000,27.39,27.48,27.3249,27.47,17400,0
+ATH_B.US,D,20211105,000000,27.48,27.63,27.41,27.63,10463,0
+ATH_B.US,D,20211108,000000,27.68,27.68,27.595,27.64,6127,0
+ATH_B.US,D,20211109,000000,27.72,27.72,27.39,27.4,6205,0
+ATH_B.US,D,20211110,000000,27.4,27.4,27.06,27.22,24278,0
+ATH_B.US,D,20211111,000000,27.25,27.25,26.89,26.89,14033,0
+ATH_B.US,D,20211112,000000,26.85,27.0185,26.79,26.79,12142,0
+ATH_B.US,D,20211115,000000,26.79,26.86,26.65,26.65,32321,0
+ATH_B.US,D,20211116,000000,26.65,26.83,26.6,26.6,18304,0
+ATH_B.US,D,20211117,000000,26.53,26.6792,26.53,26.55,10954,0
+ATH_B.US,D,20211118,000000,26.61,26.71,26.48,26.71,46415,0
+ATH_B.US,D,20211119,000000,26.72,26.72,26.65,26.676,24382,0
+ATH_B.US,D,20211122,000000,26.73,26.75,26.51,26.57,18127,0
+ATH_B.US,D,20211123,000000,26.47,26.58,26.33,26.58,24538,0
+ATH_B.US,D,20211124,000000,26.64,26.64,26.37,26.49,7067,0
+ATH_B.US,D,20211126,000000,26.47,26.47,25.93,26.06,33375,0
+ATH_B.US,D,20211129,000000,26.16,26.3,26.16,26.25,19889,0
+ATH_B.US,D,20211130,000000,26.28,26.41,26.25,26.4,63138,0
+ATH_B.US,D,20211201,000000,26.5,26.74,26.5,26.565,22636,0
+ATH_B.US,D,20211202,000000,26.52,26.8028,26.52,26.77,19826,0
+ATH_B.US,D,20211203,000000,26.8,26.8,26.5,26.7,6434,0
+ATH_B.US,D,20211206,000000,26.6,26.841,26.6,26.84,3872,0
+ATH_B.US,D,20211207,000000,26.93,27.12,26.93,27.1,20745,0
+ATH_B.US,D,20211208,000000,27.09,27.09,26.9,26.96,9795,0
+ATH_B.US,D,20211209,000000,26.95,27.16,26.95,27.1,39892,0
+ATH_B.US,D,20211210,000000,27.17,27.17,26.9869,27.07,17109,0
+ATH_B.US,D,20211213,000000,27.01,27.15,27.01,27.04,9872,0
+ATH_B.US,D,20211214,000000,26.74,26.8,26.56,26.56,11276,0
+ATH_B.US,D,20211215,000000,26.62,26.77,26.56,26.7358,10726,0
+ATH_B.US,D,20211216,000000,26.68,26.94,26.68,26.8,17639,0
+ATH_B.US,D,20211217,000000,26.89,26.89,26.62,26.62,11961,0
+ATH_B.US,D,20211220,000000,26.66,26.66,26.53,26.58,8428,0
+ATH_B.US,D,20211221,000000,26.57,26.75,26.5464,26.68,9724,0
+ATH_B.US,D,20211222,000000,26.7,26.9,26.6972,26.9,20358,0
+ATH_B.US,D,20211223,000000,26.99,26.99,26.8,26.905,7181,0
+ATH_B.US,D,20211227,000000,26.98,27.0268,26.83,26.92,8914,0
+ATH_B.US,D,20211228,000000,26.84,27,26.84,26.96,5525,0
+ATH_B.US,D,20211229,000000,26.92,27.12,26.92,27.09,6874,0
+ATH_B.US,D,20211230,000000,27.13,27.13,26.93,27.0691,8376,0
+ATH_B.US,D,20211231,000000,27.02,27.31,27.02,27.31,25470,0
+ATH_B.US,D,20220103,000000,27.25,27.3,27.1296,27.164,24620,0
+ATH_B.US,D,20220104,000000,27.17,27.17,26.9,26.9082,26586,0
+ATH_B.US,D,20220105,000000,26.9,27.0189,26.48,26.54,18243,0
+ATH_B.US,D,20220106,000000,26.81,26.81,26.34,26.61,19859,0
+ATH_B.US,D,20220107,000000,26.52,26.6997,26.34,26.35,24681,0
+ATH_B.US,D,20220110,000000,26.34,26.44,26.21,26.44,34345,0
+ATH_B.US,D,20220111,000000,26.4,26.701,26.4,26.66,17693,0
+ATH_B.US,D,20220112,000000,26.66,26.702,26.59,26.62,21213,0
+ATH_B.US,D,20220113,000000,26.57,26.81,26.57,26.67,21369,0
+ATH_B.US,D,20220114,000000,26.55,26.67,26.49,26.67,15835,0
+ATH_B.US,D,20220118,000000,26.49,26.59,26.3201,26.35,17417,0
+ATH_B.US,D,20220119,000000,26.44,26.5461,26.4,26.42,8735,0
+ATH_B.US,D,20220120,000000,26.44,26.61,26.3505,26.3505,17247,0
+ATH_B.US,D,20220121,000000,26.37,26.4,26.17,26.4,30069,0
+ATH_B.US,D,20220124,000000,26.33,26.411,25.97,26.41,13285,0
+ATH_B.US,D,20220125,000000,26.34,26.34,26,26.19,12656,0
+ATH_B.US,D,20220126,000000,26.156,26.25,25.7665,25.81,18351,0
+ATH_B.US,D,20220127,000000,25.93,25.98,25.16,25.27,27501,0
+ATH_B.US,D,20220128,000000,25.27,25.54,25.17,25.5,34158,0
+ATH_B.US,D,20220131,000000,25.4,25.77,25.4,25.77,55035,0
+ATH_B.US,D,20220201,000000,25.83,25.96,25.74,25.94,19284,0
+ATH_B.US,D,20220202,000000,25.9,25.96,25.79,25.84,25307,0
+ATH_B.US,D,20220203,000000,25.64,25.64,25.23,25.5,21275,0
+ATH_B.US,D,20220204,000000,25.5,25.51,25.35,25.5,27439,0
+ATH_B.US,D,20220207,000000,25.5,25.6285,25.38,25.49,22948,0
+ATH_B.US,D,20220208,000000,25.41,25.41,25.2003,25.34,33232,0
+ATH_B.US,D,20220209,000000,25.48,25.575,25.37,25.4305,35041,0
+ATH_B.US,D,20220210,000000,25.18,25.34,25.11,25.11,26605,0
+ATH_B.US,D,20220211,000000,25.11,25.14,24.35,24.38,54221,0
+ATH_B.US,D,20220214,000000,24.45,24.45,24.045,24.43,26711,0
+ATH_B.US,D,20220215,000000,24.34,24.77,24.1282,24.24,70531,0
+ATH_B.US,D,20220216,000000,24.14,24.48,24.05,24.44,68219,0
+ATH_B.US,D,20220217,000000,24.48,24.69,24.2823,24.345,33492,0
+ATH_B.US,D,20220218,000000,24.54,24.58,24.1828,24.27,18202,0
+ATH_B.US,D,20220222,000000,24.26,24.324,24.19,24.2273,32892,0
+ATH_B.US,D,20220223,000000,24.27,24.3286,24.19,24.24,17930,0
+ATH_B.US,D,20220224,000000,24.04,24.2039,23.88,24.15,23211,0
+ATH_B.US,D,20220225,000000,24.29,24.51,24.14,24.3,21844,0
+ATH_B.US,D,20220228,000000,24.41,24.744,24.31,24.31,69282,0
+ATH_B.US,D,20220301,000000,24.34,24.4708,24.23,24.24,25804,0
+ATH_B.US,D,20220302,000000,24.28,24.4,24.28,24.39,31701,0
+ATH_B.US,D,20220303,000000,24.39,24.44,24.33,24.35,42845,0
+ATH_B.US,D,20220304,000000,24.3,24.36,24.26,24.34,44357,0
+ATH_B.US,D,20220307,000000,24.36,24.44,24.26,24.2849,50493,0
+ATH_B.US,D,20220308,000000,24.17,24.6289,24.15,24.6289,35458,0
+ATH_B.US,D,20220309,000000,24.67,25.28,24.42,25.24,107139,0
+ATH_B.US,D,20220310,000000,25.11,25.21,24.76,25.08,30748,0
+ATH_B.US,D,20220311,000000,25.03,25.1769,24.8708,24.92,16162,0
+ATH_B.US,D,20220314,000000,24.55,24.55,23.83,23.945,20626,0
+ATH_B.US,D,20220315,000000,23.91,24.23,23.91,24.0696,15124,0
+ATH_B.US,D,20220316,000000,24.24,24.7298,24.24,24.57,46131,0
+ATH_B.US,D,20220317,000000,24.61,24.92,24.61,24.8507,18747,0
+ATH_B.US,D,20220318,000000,24.69,24.98,24.69,24.86,20050,0
+ATH_B.US,D,20220321,000000,24.86,24.98,24.51,24.57,42921,0
+ATH_B.US,D,20220322,000000,24.67,24.86,24.48,24.77,46261,0
+ATH_B.US,D,20220323,000000,24.68,24.76,24.6601,24.705,20359,0
+ATH_B.US,D,20220324,000000,24.81,24.81,24.56,24.63,17095,0
+ATH_B.US,D,20220325,000000,24.69,24.69,24.35,24.362,16777,0
+ATH_B.US,D,20220328,000000,24.47,24.5982,24.36,24.432,11032,0
+ATH_B.US,D,20220329,000000,24.5313,24.6905,24.44,24.46,74522,0
+ATH_B.US,D,20220330,000000,24.52,24.8089,24.31,24.38,84046,0
+ATH_B.US,D,20220331,000000,24.43,24.74,24.4119,24.74,59273,0
+ATH_B.US,D,20220401,000000,24.74,24.74,24.4448,24.5,19678,0
+ATH_B.US,D,20220404,000000,24.5,24.71,24.32,24.66,36144,0
+ATH_B.US,D,20220405,000000,24.6,24.63,24.4108,24.52,61071,0
+ATH_B.US,D,20220406,000000,24.3,24.48,24.24,24.31,27297,0
+ATH_B.US,D,20220407,000000,24.31,24.4714,24.31,24.36,18926,0
+ATH_B.US,D,20220408,000000,24.28,24.6083,24.21,24.21,15604,0
+ATH_B.US,D,20220411,000000,24.16,24.2,23.85,23.86,26900,0
+ATH_B.US,D,20220412,000000,24,24.1,23.7421,23.7421,16432,0
+ATH_B.US,D,20220413,000000,23.9,24.0364,23.65,23.92,14009,0
+ATH_B.US,D,20220414,000000,23.79,23.79,23.52,23.55,53829,0
+ATH_B.US,D,20220418,000000,23.55,23.595,23.4641,23.515,12288,0
+ATH_B.US,D,20220419,000000,23.5,23.72,23.491,23.54,28323,0
+ATH_B.US,D,20220420,000000,23.59,23.7238,23.5,23.55,16400,0
+ATH_B.US,D,20220421,000000,23.5501,23.6528,23.49,23.55,25385,0
+ATH_B.US,D,20220422,000000,23.57,23.57,23.275,23.39,117602,0
+ATH_B.US,D,20220425,000000,23.39,23.7455,23.39,23.43,43575,0
+ATH_B.US,D,20220426,000000,23.46,23.605,23.11,23.11,27177,0
+ATH_B.US,D,20220427,000000,23.24,23.24,22.63,22.63,35095,0
+ATH_B.US,D,20220428,000000,22.6,22.95,22.3,22.8,49592,0
+ATH_B.US,D,20220429,000000,22.67,22.82,22.33,22.75,43655,0
+ATH_B.US,D,20220502,000000,22.5,22.51,22,22.095,20850,0
+ATH_B.US,D,20220503,000000,22.27,22.27,21.88,21.88,31919,0
+ATH_B.US,D,20220504,000000,21.81,22.65,21.75,22.57,29602,0
+ATH_B.US,D,20220505,000000,22.39,22.65,21.66,22.17,26799,0
+ATH_B.US,D,20220506,000000,22.08,22.08,21.65,21.83,30139,0
+ATH_B.US,D,20220509,000000,21.62,21.684,21.21,21.26,42999,0
+ATH_B.US,D,20220510,000000,21.39,21.6,21,21.09,42153,0
+ATH_B.US,D,20220511,000000,21.13,21.46,20.86,20.95,26702,0
+ATH_B.US,D,20220512,000000,21.05,21.3,20.93,21.295,57319,0
+ATH_B.US,D,20220513,000000,21.36,21.52,21.26,21.38,19216,0
+ATH_B.US,D,20220516,000000,21.27,22.08,21.2465,22,57084,0
+ATH_B.US,D,20220517,000000,22.19,22.2,21.68,21.68,50508,0
+ATH_B.US,D,20220518,000000,21.59,21.9461,21.39,21.46,53259,0
+ATH_B.US,D,20220519,000000,21.57,21.8262,21.54,21.56,25890,0
+ATH_B.US,D,20220520,000000,21.69,21.8099,21.26,21.52,50844,0
+ATH_B.US,D,20220523,000000,21.48,21.69,21.31,21.69,58997,0
+ATH_B.US,D,20220524,000000,21.7,22.04,21.7,22.04,36242,0
+ATH_B.US,D,20220525,000000,22.09,22.85,22.09,22.82,43650,0
+ATH_B.US,D,20220526,000000,22.92,23.29,22.9,23.12,33573,0
+ATH_B.US,D,20220527,000000,23.32,24.2312,23.21,24.2,27808,0
+ATH_B.US,D,20220531,000000,24.2,24.2,23.57,23.98,59181,0
+ATH_B.US,D,20220601,000000,23.98,24.09,23.73,23.82,16005,0
+ATH_B.US,D,20220602,000000,23.95,23.95,23.61,23.79,38993,0
+ATH_B.US,D,20220603,000000,23.63,23.83,23.5082,23.6999,23540,0
+ATH_B.US,D,20220606,000000,23.69,23.897,23.6,23.64,28442,0
+ATH_B.US,D,20220607,000000,23.66,24.23,23.6,24.15,19886,0
+ATH_B.US,D,20220608,000000,24.09,24.19,24,24.1,21483,0
+ATH_B.US,D,20220609,000000,24.09,24.09,23.77,23.83,62388,0
+ATH_B.US,D,20220610,000000,23.62,23.62,22.07,22.13,78380,0
+ATH_B.US,D,20220613,000000,21.86,22.285,21.11,21.31,29215,0
+ATH_B.US,D,20220614,000000,21.2,21.24,20.64,21.03,39499,0
+ATH_B.US,D,20220615,000000,21.09,21.8397,21.0516,21.5,15770,0
+ATH_B.US,D,20220616,000000,21.35,21.3713,20.74,20.8682,15318,0
+ATH_B.US,D,20220617,000000,21.02,21.1,20.66,20.66,19711,0
+ATH_B.US,D,20220621,000000,20.71,21.01,20.7,21.01,26291,0
+ATH_B.US,D,20220622,000000,20.83,21.3,20.83,20.99,40591,0
+ATH_B.US,D,20220623,000000,21.07,21.3216,20.9139,21.28,26348,0
+ATH_B.US,D,20220624,000000,21.4,21.5,21.15,21.26,26640,0
+ATH_B.US,D,20220627,000000,21.2214,21.58,21.197,21.406,19015,0
+ATH_B.US,D,20220628,000000,21.53,21.67,21.4101,21.49,19153,0
+ATH_B.US,D,20220629,000000,21.41,21.64,21.208,21.605,16281,0
+ATH_B.US,D,20220630,000000,21.65,21.86,21.43,21.8,21923,0
+ATH_B.US,D,20220701,000000,21.86,22.1,21.7894,22.1,15826,0
+ATH_B.US,D,20220705,000000,21.9,22.1,21.725,22.1,10542,0
+ATH_B.US,D,20220706,000000,22.11,22.1923,21.84,21.855,8580,0
+ATH_B.US,D,20220707,000000,21.975,22.54,21.95,22.39,19010,0
+ATH_B.US,D,20220708,000000,22.23,22.55,22.23,22.55,7838,0
+ATH_B.US,D,20220711,000000,22.55,22.65,22.3907,22.4588,16353,0
+ATH_B.US,D,20220712,000000,22.59,22.8299,22.47,22.58,8810,0
+ATH_B.US,D,20220713,000000,22.29,22.77,22.29,22.7,12675,0
+ATH_B.US,D,20220714,000000,22.64,22.75,22.5191,22.75,11125,0
+ATH_B.US,D,20220715,000000,22.8,23.01,22.68,22.68,19900,0
+ATH_B.US,D,20220718,000000,22.9,23.07,22.9,22.93,10270,0
+ATH_B.US,D,20220719,000000,22.94,23.1,22.66,22.8488,12298,0
+ATH_B.US,D,20220720,000000,23,23.17,22.95,23.04,9869,0
+ATH_B.US,D,20220721,000000,23.12,23.2275,23.015,23.17,9909,0
+ATH_B.US,D,20220722,000000,23.33,23.43,23.185,23.43,9371,0
+ATH_B.US,D,20220725,000000,23.47,23.56,23.2292,23.45,29173,0
+ATH_B.US,D,20220726,000000,23.45,23.99,23.45,23.99,26264,0
+ATH_B.US,D,20220727,000000,24.03,24.07,23.85,23.85,19945,0
+ATH_B.US,D,20220728,000000,23.97,24.01,23.55,23.97,36193,0
+ATH_B.US,D,20220729,000000,24,24.45,23.82,24.35,49812,0
+ATH_B.US,D,20220801,000000,24.35,24.64,24.1187,24.58,19956,0
+ATH_B.US,D,20220802,000000,24.46,25.3,24.35,25.2,49976,0
+ATH_B.US,D,20220803,000000,25.37,25.37,24.75,25.14,55997,0
+ATH_B.US,D,20220804,000000,25.25,25.26,25,25.26,21361,0
+ATH_B.US,D,20220805,000000,25.09,25.2199,24.89,25.02,35518,0
+ATH_B.US,D,20220808,000000,25.03,25.19,24.83,24.93,15666,0
+ATH_B.US,D,20220809,000000,24.93,24.93,24.34,24.34,49903,0
+ATH_B.US,D,20220810,000000,24.53,24.9165,24.42,24.591,19310,0
+ATH_B.US,D,20220811,000000,24.7,24.8579,24.44,24.44,12423,0
+ATH_B.US,D,20220812,000000,24.6,24.75,24.55,24.64,11794,0
+ATH_B.US,D,20220815,000000,24.71,24.728,24.53,24.53,17290,0
+ATH_B.US,D,20220816,000000,24.62,24.6382,24.39,24.5,25441,0
+ATH_B.US,D,20220817,000000,24.36,24.36,24.02,24.02,25275,0
+ATH_B.US,D,20220818,000000,23.96,24.25,23.96,24.12,21741,0
+ATH_B.US,D,20220819,000000,23.88,24.06,23.62,23.7,6259,0
+ATH_B.US,D,20220822,000000,23.56,23.57,23.24,23.24,14576,0
+ATH_B.US,D,20220823,000000,23.2,23.47,22.42,22.85,70213,0
+ATH_B.US,D,20220824,000000,22.93,23.02,22.61,22.76,19543,0
+ATH_B.US,D,20220825,000000,22.94,23.6842,22.94,23.1,40773,0
+ATH_B.US,D,20220826,000000,23.1,23.1,22.77,22.7986,22301,0
+ATH_B.US,D,20220829,000000,22.75,22.98,22.59,22.68,31453,0
+ATH_B.US,D,20220830,000000,22.8,22.8,22.4,22.48,19631,0
+ATH_B.US,D,20220831,000000,22.5,22.58,21.95,21.95,32512,0
+ATH_B.US,D,20220901,000000,21.95,22.1708,21.56,21.85,40698,0
+ATH_B.US,D,20220902,000000,21.95,22.0604,21.69,21.8,19570,0
+ATH_B.US,D,20220906,000000,21.73,22.02,21.58,21.69,18961,0
+ATH_B.US,D,20220907,000000,21.72,22.18,21.72,21.98,22370,0
+ATH_B.US,D,20220908,000000,21.92,22.32,21.92,21.97,14831,0
+ATH_B.US,D,20220909,000000,21.98,22.47,21.98,22.29,22207,0
+ATH_B.US,D,20220912,000000,22.48,22.76,22.475,22.68,9653,0
+ATH_B.US,D,20220913,000000,22.29,22.64,22.29,22.64,29679,0
+ATH_B.US,D,20220914,000000,22.29,22.47,22.2,22.4154,22252,0
+ATH_B.US,D,20220915,000000,22.37,22.4,22.04,22.27,18213,0
+ATH_B.US,D,20220916,000000,22.04,22.47,22.04,22.38,15313,0
+ATH_B.US,D,20220919,000000,22.36,22.4618,21.98,22.06,14196,0
+ATH_B.US,D,20220920,000000,21.98,22.134,21.83,21.8501,20609,0
+ATH_B.US,D,20220921,000000,21.96,22.2,21.86,22.18,18496,0
+ATH_B.US,D,20220922,000000,22.01,22.01,21.66,22,14105,0
+ATH_B.US,D,20220923,000000,21.94,21.94,21.5256,21.8472,14026,0
+ATH_B.US,D,20220926,000000,21.76,21.76,21.315,21.38,10392,0
+ATH_B.US,D,20220927,000000,21.5,21.75,21.5,21.75,22918,0
+ATH_B.US,D,20220928,000000,21.75,22.1,21.72,22.1,21469,0
+ATH_B.US,D,20220929,000000,22.1,22.18,21.84,22.18,22709,0
+ATH_B.US,D,20220930,000000,22.24,22.34,22.0032,22.28,93715,0
+ATH_B.US,D,20221003,000000,22.27,22.54,22.1223,22.52,10341,0
+ATH_B.US,D,20221004,000000,22.51,22.71,22.33,22.55,22485,0
+ATH_B.US,D,20221005,000000,22.35,22.5146,22.24,22.44,16263,0
+ATH_B.US,D,20221006,000000,22.1158,22.29,22.1158,22.2,7550,0
+ATH_B.US,D,20221007,000000,21.8639,22.04,21.8001,21.9,8533,0
+ATH_B.US,D,20221010,000000,21.98,21.98,21.6105,21.65,12427,0
+ATH_B.US,D,20221011,000000,21.51,21.76,21.37,21.75,12670,0
+ATH_B.US,D,20221012,000000,21.44,21.4709,21.09,21.09,20216,0
+ATH_B.US,D,20221013,000000,20.77,21.2117,20.705,21.19,15755,0
+ATH_B.US,D,20221014,000000,21.06,21.19,20.95,21.19,14699,0
+ATH_B.US,D,20221017,000000,21.37,21.44,21.16,21.29,12604,0
+ATH_B.US,D,20221018,000000,21.32,21.5227,21.18,21.36,15374,0
+ATH_B.US,D,20221019,000000,21.3,21.3,20.38,21.12,22032,0
+ATH_B.US,D,20221020,000000,20.61,21.0367,20.34,20.41,19127,0
+ATH_B.US,D,20221021,000000,20.11,20.8367,20.11,20.62,32296,0
+ATH_B.US,D,20221024,000000,20.72,20.89,20.61,20.61,10688,0
+ATH_B.US,D,20221025,000000,20.66,21.0199,20.63,20.8937,11971,0
+ATH_B.US,D,20221026,000000,20.9,21.24,20.8133,21.02,33627,0
+ATH_B.US,D,20221027,000000,20.91,21.21,20.79,20.79,24527,0
+ATH_B.US,D,20221028,000000,20.8,20.9999,20.8,20.96,15223,0
+ATH_B.US,D,20221031,000000,20.96,21.21,20.49,20.55,46319,0
+ATH_B.US,D,20221101,000000,20.66,21.14,20.27,20.27,35680,0
+ATH_B.US,D,20221102,000000,20.22,20.6,20.17,20.32,16330,0
+ATH_B.US,D,20221103,000000,20.12,20.39,20.12,20.23,16837,0
+ATH_B.US,D,20221104,000000,20.33,20.4634,20.035,20.16,24283,0
+ATH_B.US,D,20221107,000000,20.2,20.51,20.0301,20.23,32692,0
+ATH_B.US,D,20221108,000000,20.28,20.87,20.28,20.85,23542,0
+ATH_B.US,D,20221109,000000,20.87,20.95,20.28,20.725,30407,0
+ATH_B.US,D,20221110,000000,21.05,21.67,20.94,21.62,38560,0
+ATH_B.US,D,20221111,000000,21.5,22.13,21.49,21.83,33851,0
+ATH_B.US,D,20221114,000000,21.91,21.9622,21.57,21.73,16701,0
+ATH_B.US,D,20221115,000000,21.92,22.24,21.91,21.9501,30890,0
+ATH_B.US,D,20221116,000000,21.95,22.015,21.75,21.7501,18239,0
+ATH_B.US,D,20221117,000000,21.53,21.85,21.49,21.49,16199,0
+ATH_B.US,D,20221118,000000,21.49,21.79,21.49,21.6,23375,0
+ATH_B.US,D,20221121,000000,21.6,21.7,21.4601,21.51,12040,0
+ATH_B.US,D,20221122,000000,21.43,21.81,21.43,21.7699,19813,0
+ATH_B.US,D,20221123,000000,21.39,21.93,21.39,21.83,27996,0
+ATH_B.US,D,20221125,000000,21.67,21.98,21.67,21.8,6972,0
+ATH_B.US,D,20221128,000000,21.9,22,21.79,21.81,37976,0
+ATH_B.US,D,20221129,000000,21.79,21.99,21.35,21.35,24317,0
+ATH_B.US,D,20221130,000000,21.29,22.06,21.16,22.06,48849,0
+ATH_B.US,D,20221201,000000,22.23,22.25,21.8001,22.23,27373,0
+ATH_B.US,D,20221202,000000,22.03,22.46,21.9701,22.4,17247,0
+ATH_B.US,D,20221205,000000,22.2,22.2362,21.5,21.5,39125,0
+ATH_B.US,D,20221206,000000,21.54,21.6853,20.84,20.84,73842,0
+ATH_B.US,D,20221207,000000,20.87,21.37,20.87,21.26,23535,0
+ATH_B.US,D,20221208,000000,21.53,21.63,21.09,21.17,34585,0
+ATH_B.US,D,20221209,000000,21.15,21.39,20.96,20.96,38786,0
+ATH_B.US,D,20221212,000000,20.97,21.1997,20.54,20.72,61130,0
+ATH_B.US,D,20221213,000000,21.05,21.44,20.94,21.21,30799,0
+ATH_B.US,D,20221214,000000,20.8,20.9999,20.8,20.9355,43951,0
+ATH_B.US,D,20221215,000000,20.9,21.04,20.71,20.74,47818,0
+ATH_B.US,D,20221216,000000,20.74,21.02,20.67,20.84,27772,0
+ATH_B.US,D,20221219,000000,20.94,21.02,20.7426,20.8206,40841,0
+ATH_B.US,D,20221220,000000,20.83,21.1281,20.62,20.66,46702,0
+ATH_B.US,D,20221221,000000,20.71,20.9411,20.6,20.6,27032,0
+ATH_B.US,D,20221222,000000,20.53,20.5567,20.19,20.33,42343,0
+ATH_B.US,D,20221223,000000,20.22,20.6345,19.89,20.05,34716,0
+ATH_B.US,D,20221227,000000,20.1,20.29,19.97,20.19,53440,0
+ATH_B.US,D,20221228,000000,20.19,20.2,19.8127,19.82,20649,0
+ATH_B.US,D,20221229,000000,19.71,20.3117,19.71,19.99,54661,0
+ATH_B.US,D,20221230,000000,20.23,20.555,19.87,19.87,59273,0
+ATH_B.US,D,20230103,000000,20.03,20.5497,20.03,20.14,16535,0
+ATH_B.US,D,20230104,000000,20.33,20.99,20.27,20.805,28800,0
+ATH_B.US,D,20230105,000000,20.61,21.62,20.61,21.4663,27628,0
+ATH_B.US,D,20230106,000000,21.44,21.93,21.44,21.7,27736,0
+ATH_B.US,D,20230109,000000,21.59,22,21.37,21.5505,16318,0
+ATH_B.US,D,20230110,000000,22.05,22.05,21.525,21.76,19103,0
+ATH_B.US,D,20230111,000000,21.65,22.15,21.65,22.15,17310,0
+ATH_B.US,D,20230112,000000,22.02,22.12,21.65,21.85,34945,0
+ATH_B.US,D,20230113,000000,21.7516,22.0499,21.72,21.93,16199,0
+ATH_B.US,D,20230117,000000,22.1499,22.16,21.93,22.13,29324,0
+ATH_B.US,D,20230118,000000,22.34,22.385,21.7401,21.75,36760,0
+ATH_B.US,D,20230119,000000,21.41,22.5,21.41,22.43,48339,0
+ATH_B.US,D,20230120,000000,22.31,22.45,21.9272,22.44,43296,0
+ATH_B.US,D,20230123,000000,22.36,22.63,22.2597,22.55,12663,0
+ATH_B.US,D,20230124,000000,22.2,22.88,22.2,22.76,25203,0
+ATH_B.US,D,20230125,000000,22.6,22.92,22.6,22.92,29954,0
+ATH_B.US,D,20230126,000000,22.99,23.21,22.8987,23.16,28764,0
+ATH_B.US,D,20230127,000000,23.22,23.33,23.12,23.14,24013,0
+ATH_B.US,D,20230130,000000,23.22,23.3752,23.15,23.28,46308,0
+ATH_B.US,D,20230131,000000,23.3499,23.532,23.2,23.48,61591,0
+ATH_B.US,D,20230201,000000,23.26,23.3,23.17,23.19,47817,0
+ATH_B.US,D,20230202,000000,23.15,23.28,22.99,23.12,34198,0
+ATH_B.US,D,20230203,000000,22.73,23.0799,22.61,22.61,36138,0
+ATH_B.US,D,20230206,000000,22.7,22.7,22.33,22.64,17119,0
+ATH_B.US,D,20230207,000000,22.48,22.63,22.3307,22.375,12336,0
+ATH_B.US,D,20230208,000000,22.4799,22.4799,22,22.11,29484,0
+ATH_B.US,D,20230209,000000,22.35,22.43,22.1,22.1,18342,0
+ATH_B.US,D,20230210,000000,21.88,22.25,21.8,21.95,31480,0
+ATH_B.US,D,20230213,000000,22.09,22.2,21.85,22.2,19279,0
+ATH_B.US,D,20230214,000000,22.12,22.525,22.12,22.3626,24646,0
+ATH_B.US,D,20230215,000000,22.17,22.44,22.17,22.34,12506,0
+ATH_B.US,D,20230216,000000,22.34,22.34,22.155,22.245,13835,0
+ATH_B.US,D,20230217,000000,22.32,22.32,21.88,21.88,35546,0
+ATH_B.US,D,20230221,000000,21.76,21.79,21.1612,21.17,54409,0
+ATH_B.US,D,20230222,000000,21.11,21.562,21.085,21.475,18296,0
+ATH_B.US,D,20230223,000000,21.6,21.77,21.3,21.72,18229,0
+ATH_B.US,D,20230224,000000,21.71,21.71,21.3,21.38,30477,0
+ATH_B.US,D,20230227,000000,21.35,21.48,21.24,21.29,32016,0
+ATH_B.US,D,20230228,000000,21.29,21.5175,21.19,21.34,57848,0
+ATH_B.US,D,20230301,000000,21.26,21.54,21.04,21.5,325971,0
+ATH_B.US,D,20230302,000000,21.35,21.51,21.29,21.51,19408,0
+ATH_B.US,D,20230303,000000,21.5799,21.97,21.4,21.97,36325,0
+ATH_B.US,D,20230306,000000,21.945,22.08,21.86,21.94,17979,0
+ATH_B.US,D,20230307,000000,21.93,22.14,21.7902,22.07,21206,0
+ATH_B.US,D,20230308,000000,22.19,22.2199,21.9214,22.04,7368,0
+ATH_B.US,D,20230309,000000,22.19,22.2075,20.92,21.07,35546,0
+ATH_B.US,D,20230310,000000,20.82,21.2181,20.05,20.5068,33734,0
+ATH_B.US,D,20230313,000000,19,20.23,18.31,18.8,59565,0
+ATH_B.US,D,20230314,000000,19,19.88,19,19.735,28575,0
+ATH_B.US,D,20230315,000000,18.5489,19,18.5191,18.6105,17041,0
+ATH_B.US,D,20230316,000000,18.6,19.275,18.42,18.94,32751,0
+ATH_B.US,D,20230317,000000,18.75,18.75,18.17,18.1994,16884,0
+ATH_B.US,D,20230320,000000,18.26,18.9299,18.26,18.46,28505,0
+ATH_B.US,D,20230321,000000,18.51,19.26,18.44,19.1305,16663,0
+ATH_B.US,D,20230322,000000,19.31,19.51,19.0499,19.35,16691,0
+ATH_B.US,D,20230323,000000,19.27,19.68,19.2,19.22,16957,0
+ATH_B.US,D,20230324,000000,19.29,19.29,19.015,19.1484,10918,0
+ATH_B.US,D,20230327,000000,19.8122,19.8899,19.66,19.8099,20610,0
+ATH_B.US,D,20230328,000000,19.84,19.9318,19.41,19.65,14912,0
+ATH_B.US,D,20230329,000000,19.57,20.08,19.54,19.6,42556,0
+ATH_B.US,D,20230330,000000,19.7,20.35,19.61,20.01,30985,0
+ATH_B.US,D,20230331,000000,20.21,20.59,19.25,20.12,95939,0
+ATH_B.US,D,20230403,000000,19.81,20.08,19.59,19.82,36959,0
+ATH_B.US,D,20230404,000000,19.89,19.89,19.39,19.62,23645,0
+ATH_B.US,D,20230405,000000,19.62,19.8799,19.49,19.74,26381,0
+ATH_B.US,D,20230406,000000,19.56,20.37,19.56,20.3,21534,0
+ATH_B.US,D,20230410,000000,20.58,20.58,20.03,20.2441,16866,0
+ATH_B.US,D,20230411,000000,20.01,20.45,19.985,20.39,11210,0
+ATH_B.US,D,20230412,000000,20.29,20.72,19.77,19.77,48225,0
+ATH_B.US,D,20230413,000000,19.65,20.18,19.5116,20.18,19152,0
+ATH_B.US,D,20230414,000000,19.99,20.2399,19.85,19.997,15464,0
+ATH_B.US,D,20230417,000000,20,20.3549,19.9502,20,36282,0
+ATH_B.US,D,20230418,000000,19.9,20.1529,19.69,19.75,19415,0
+ATH_B.US,D,20230419,000000,19.65,20,19.65,19.9,15704,0
+ATH_B.US,D,20230420,000000,19.74,20.15,19.74,19.87,41882,0
+ATH_B.US,D,20230421,000000,19.91,20.034,19.63,19.79,76164,0
+ATH_B.US,D,20230424,000000,19.78,19.9134,19.49,19.7,49780,0
+ATH_B.US,D,20230425,000000,19.46,19.775,19.28,19.45,276394,0
+ATH_B.US,D,20230426,000000,19.27,19.75,19.27,19.64,20548,0
+ATH_B.US,D,20230427,000000,19.5,19.94,19.3281,19.71,35722,0
+ATH_B.US,D,20230428,000000,19.61,20.0899,19.52,20.07,87994,0
+ATH_B.US,D,20230501,000000,19.9,19.9675,19.7261,19.9,10266,0
+ATH_B.US,D,20230502,000000,19.63,19.825,19.47,19.52,43093,0
+ATH_B.US,D,20230503,000000,19.41,19.55,18.77,18.77,30146,0
+ATH_B.US,D,20230504,000000,18.64,18.81,18.01,18.04,28489,0
+ATH_B.US,D,20230505,000000,18.27,18.63,18.27,18.61,15887,0
+ATH_B.US,D,20230508,000000,18.75,19.05,18.7201,18.9,13652,0
+ATH_B.US,D,20230509,000000,18.95,18.95,18.55,18.6,29345,0
+ATH_B.US,D,20230510,000000,18.78,19.48,18.78,19.11,15094,0
+ATH_B.US,D,20230511,000000,18.96,18.96,18.54,18.6,20333,0
+ATH_B.US,D,20230512,000000,18.53,18.75,18.53,18.53,19457,0
+ATH_B.US,D,20230515,000000,18.54,18.5588,18.33,18.33,9648,0
+ATH_B.US,D,20230516,000000,18.28,18.58,18.13,18.13,9748,0
+ATH_B.US,D,20230517,000000,18.56,18.88,18.33,18.8642,12439,0
+ATH_B.US,D,20230518,000000,18.54,19.18,18.54,18.9,7024,0
+ATH_B.US,D,20230519,000000,18.63,19.03,18.53,18.73,12549,0
+ATH_B.US,D,20230522,000000,18.89,19.54,18.89,19.25,22255,0
+ATH_B.US,D,20230523,000000,19.15,19.515,19.15,19.4,11294,0
+ATH_B.US,D,20230524,000000,19.31,19.58,19.31,19.46,12278,0
+ATH_B.US,D,20230525,000000,19.3857,19.77,19.38,19.38,8902,0
+ATH_B.US,D,20230526,000000,19.38,19.59,19.38,19.44,15193,0
+ATH_B.US,D,20230530,000000,19.79,19.91,19.37,19.52,22714,0
+ATH_B.US,D,20230531,000000,19.31,19.7,19.31,19.6,55770,0
+ATH_B.US,D,20230601,000000,19.47,19.845,19.47,19.72,9309,0
+ATH_B.US,D,20230602,000000,19.74,20.98,19.74,20.63,21954,0
+ATH_B.US,D,20230605,000000,20.48,20.7494,20.385,20.6,12772,0
+ATH_B.US,D,20230606,000000,20.6,20.99,20.6,20.8,12193,0
+ATH_B.US,D,20230607,000000,20.8919,20.9384,20.6113,20.72,12276,0
+ATH_B.US,D,20230608,000000,20.6403,20.82,20.56,20.67,24605,0
+ATH_B.US,D,20230609,000000,20.55,20.68,20.51,20.511,10524,0
+ATH_B.US,D,20230612,000000,20.52,20.68,20.11,20.13,13214,0
+ATH_B.US,D,20230613,000000,20.17,20.495,20.13,20.13,23945,0
+ATH_B.US,D,20230614,000000,19.81,20.3327,19.23,19.25,15563,0
+ATH_B.US,D,20230615,000000,19.26,19.52,19.21,19.3,23556,0
+ATH_B.US,D,20230616,000000,19.53,19.68,19.2263,19.28,13409,0
+ATH_B.US,D,20230620,000000,19.15,19.9,19.15,19.3,25774,0
+ATH_B.US,D,20230621,000000,19.22,19.765,19.1701,19.6,15494,0
+ATH_B.US,D,20230622,000000,19.39,19.6,19.31,19.33,32267,0
+ATH_B.US,D,20230623,000000,19.43,19.77,19.372,19.4,24766,0
+ATH_B.US,D,20230626,000000,19.5601,19.7637,19.33,19.33,27622,0
+ATH_B.US,D,20230627,000000,19.6431,19.8229,19.45,19.51,18486,0
+ATH_B.US,D,20230628,000000,19.57,19.9,19.57,19.89,25167,0
+ATH_B.US,D,20230629,000000,19.8,19.8,19.46,19.47,12978,0
+ATH_B.US,D,20230630,000000,19.76,19.7804,19.34,19.34,56725,0
+ATH_B.US,D,20230703,000000,19.6,20.1153,19.6,20.08,6784,0
+ATH_B.US,D,20230705,000000,20.09,20.27,19.6301,19.9,14044,0
+ATH_B.US,D,20230706,000000,19.78,20.02,19.5,19.5,12062,0
+ATH_B.US,D,20230707,000000,19.55,19.82,19.55,19.7,6595,0
+ATH_B.US,D,20230710,000000,19.7,19.95,19.7,19.7814,9828,0
+ATH_B.US,D,20230711,000000,19.74,20.17,19.74,19.91,27187,0
+ATH_B.US,D,20230712,000000,19.9,20.05,19.7001,19.95,21026,0
+ATH_B.US,D,20230713,000000,19.81,19.96,19.7801,19.96,18134,0
+ATH_B.US,D,20230714,000000,19.96,19.9699,19.6731,19.75,11941,0
+ATH_B.US,D,20230717,000000,19.7313,19.97,19.7101,19.855,17250,0
+ATH_B.US,D,20230718,000000,19.67,19.925,19.67,19.8769,11521,0
+ATH_B.US,D,20230719,000000,19.93,19.95,19.82,19.83,21689,0
+ATH_B.US,D,20230720,000000,19.75,19.8816,19.7301,19.88,12868,0
+ATH_B.US,D,20230721,000000,19.78,19.88,19.66,19.88,9678,0
+ATH_B.US,D,20230724,000000,19.93,20.0317,19.66,19.66,13454,0
+ATH_B.US,D,20230725,000000,19.6,19.75,19.5665,19.705,12643,0
+ATH_B.US,D,20230726,000000,19.61,20,19.59,19.9,29020,0
+ATH_B.US,D,20230727,000000,19.89,20.0733,19.38,19.38,28621,0
+ATH_B.US,D,20230728,000000,19.47,19.7298,19.38,19.38,17722,0
+ATH_B.US,D,20230731,000000,19.45,20.07,19.45,19.97,26279,0
+ATH_B.US,D,20230801,000000,19.83,20.0799,19.8001,19.95,7259,0
+ATH_B.US,D,20230802,000000,19.89,20.01,19.7,19.7,12647,0
+ATH_B.US,D,20230803,000000,19.65,19.93,19.48,19.765,16042,0
+ATH_B.US,D,20230804,000000,19.7385,20.1028,19.4601,19.95,19488,0
+ATH_B.US,D,20230807,000000,19.99,19.99,19.52,19.62,33647,0
+ATH_B.US,D,20230808,000000,19.46,19.75,19.34,19.57,32736,0
+ATH_B.US,D,20230809,000000,19.62,19.83,19.53,19.57,18789,0
+ATH_B.US,D,20230810,000000,19.61,19.68,19.39,19.435,13752,0
+ATH_B.US,D,20230811,000000,19.32,19.63,19.31,19.4478,10169,0
+ATH_B.US,D,20230814,000000,19.45,19.55,19.35,19.42,12350,0
+ATH_B.US,D,20230815,000000,19.31,19.415,19.25,19.25,12841,0
+ATH_B.US,D,20230816,000000,19.29,19.35,19.07,19.24,32375,0
+ATH_B.US,D,20230817,000000,19.1,19.49,19.1,19.43,32031,0
+ATH_B.US,D,20230818,000000,19.35,19.4299,19.2602,19.3,42330,0
+ATH_B.US,D,20230821,000000,19.42,19.42,19.24,19.3,28018,0
+ATH_B.US,D,20230822,000000,19.3,19.53,19.1402,19.156,17781,0
+ATH_B.US,D,20230823,000000,19.1,19.85,19.1,19.8,19906,0
+ATH_B.US,D,20230824,000000,19.55,19.55,19.02,19.22,49225,0
+ATH_B.US,D,20230825,000000,19.22,19.22,19.01,19.16,12250,0
+ATH_B.US,D,20230828,000000,19.29,19.3,19.1,19.3,16524,0
+ATH_B.US,D,20230829,000000,19.23,19.8699,19.23,19.48,11414,0
+ATH_B.US,D,20230830,000000,19.31,19.67,19.31,19.43,13135,0
+ATH_B.US,D,20230831,000000,19.31,20.1,19.31,20.06,35426,0
+ATH_B.US,D,20230901,000000,20,20.02,19.8441,20.02,10634,0
+ATH_B.US,D,20230905,000000,19.92,20.025,19.76,19.81,20659,0
+ATH_B.US,D,20230906,000000,19.62,20.0313,19.62,19.76,12062,0
+ATH_B.US,D,20230907,000000,19.25,19.9567,19.15,19.61,13296,0
+ATH_B.US,D,20230908,000000,19.53,20.01,19.53,19.95,22217,0
+ATH_B.US,D,20230911,000000,19.76,20.22,19.71,20.08,34464,0
+ATH_B.US,D,20230912,000000,20.1,20.23,19.7384,20.0997,15356,0
+ATH_B.US,D,20230913,000000,20.21,20.25,20.0277,20.05,11680,0
+ATH_B.US,D,20230914,000000,19.7,20.02,19.7,20.02,29459,0
+ATH_B.US,D,20230915,000000,19.9948,20.06,19.76,20.06,18612,0
+ATH_B.US,D,20230918,000000,19.9,20.27,19.76,20.2,17943,0
+ATH_B.US,D,20230919,000000,20.07,20.47,20.07,20.42,22464,0
+ATH_B.US,D,20230920,000000,20.34,20.5848,20.2779,20.32,34386,0
+ATH_B.US,D,20230921,000000,19.95,20.085,19.89,19.98,16820,0
+ATH_B.US,D,20230922,000000,20.24,20.24,19.96,20,11230,0
+ATH_B.US,D,20230925,000000,20,20,19.64,19.7197,10569,0
+ATH_B.US,D,20230926,000000,19.67,19.77,19.4401,19.64,23260,0
+ATH_B.US,D,20230927,000000,19.62,19.8,19.0718,19.19,21270,0
+ATH_B.US,D,20230928,000000,19.88,19.88,19.1101,19.49,12474,0
+ATH_B.US,D,20230929,000000,19.25,20.02,19.25,19.61,55113,0
+ATH_B.US,D,20231002,000000,19.4792,19.86,19.18,19.63,16597,0
+ATH_B.US,D,20231003,000000,19.57,19.57,18.8836,19.05,23595,0
+ATH_B.US,D,20231004,000000,19.09,19.25,18.87,18.9,15074,0
+ATH_B.US,D,20231005,000000,19.14,19.14,18.7578,18.87,15708,0
+ATH_B.US,D,20231006,000000,18.67,19.06,18.64,18.64,17751,0
+ATH_B.US,D,20231009,000000,18.85,19.01,18.7851,18.99,8533,0
+ATH_B.US,D,20231010,000000,18.9999,19.41,18.8962,19.25,24303,0
+ATH_B.US,D,20231011,000000,19.32,19.35,19.01,19.15,14503,0
+ATH_B.US,D,20231012,000000,19.15,19.215,18.83,18.84,11888,0
+ATH_B.US,D,20231013,000000,18.95,19.27,18.61,18.62,19150,0
+ATH_B.US,D,20231016,000000,18.583,18.79,18.53,18.53,13493,0
+ATH_B.US,D,20231017,000000,18.5,18.6999,16.6634,18.32,14016,0
+ATH_B.US,D,20231018,000000,18.53,18.53,18.203,18.23,20257,0
+ATH_B.US,D,20231019,000000,18.27,18.28,18,18,10610,0
+ATH_B.US,D,20231020,000000,17.98,18.53,17.97,18.53,23834,0
+ATH_B.US,D,20231023,000000,18.47,18.72,18.3401,18.6799,15228,0
+ATH_B.US,D,20231024,000000,18.82,18.965,18.631,18.864,15748,0
+ATH_B.US,D,20231025,000000,18.94,18.94,18.6101,18.6499,12914,0
+ATH_B.US,D,20231026,000000,18.6,18.65,18.5201,18.635,24552,0
+ATH_B.US,D,20231027,000000,18.56,18.99,18.33,18.33,18336,0
+ATH_B.US,D,20231030,000000,18.42,18.7662,18.33,18.59,13847,0
+ATH_B.US,D,20231031,000000,18.47,19.06,18.47,19.04,25945,0
+ATH_B.US,D,20231101,000000,18.86,19.51,18.86,19.5,34418,0
+ATH_B.US,D,20231102,000000,19.5,19.97,19.5,19.69,17162,0
+ATH_B.US,D,20231103,000000,19.72,20.39,19.71,20.38,16920,0
+ATH_B.US,D,20231106,000000,20.31,20.47,20.17,20.17,16980,0
+ATH_B.US,D,20231107,000000,20.35,20.3727,20,20,15507,0
+ATH_B.US,D,20231108,000000,20.1346,20.15,20,20.05,22734,0
+ATH_B.US,D,20231109,000000,20,20.197,19.73,19.73,125904,0
+ATH_B.US,D,20231110,000000,19.73,20.2899,19.73,19.87,12711,0
+ATH_B.US,D,20231113,000000,20,20.21,19.85,19.96,26426,0
+ATH_B.US,D,20231114,000000,20.36,20.8,20.36,20.62,24818,0
+ATH_B.US,D,20231115,000000,20.5,20.7799,20.3518,20.54,12297,0
+ATH_B.US,D,20231116,000000,20.46,20.65,20.32,20.32,14656,0
+ATH_B.US,D,20231117,000000,20.49,20.49,20.09,20.09,7697,0
+ATH_B.US,D,20231120,000000,20.09,20.5999,20.09,20.14,12171,0
+ATH_B.US,D,20231121,000000,20.14,20.53,19.79,19.8302,25321,0
+ATH_B.US,D,20231122,000000,19.9,20.11,19.56,19.56,23164,0
+ATH_B.US,D,20231124,000000,19.68,19.83,19.643,19.643,3174,0
+ATH_B.US,D,20231127,000000,19.65,20.08,19.6487,19.81,21892,0
+ATH_B.US,D,20231128,000000,19.9,20,19.66,19.84,32676,0
+ATH_B.US,D,20231129,000000,19.84,20.39,19.84,20.34,22182,0
+ATH_B.US,D,20231130,000000,20.21,20.67,20,20.67,48279,0
+ATH_B.US,D,20231201,000000,20.67,21.07,20.35,20.89,19512,0
+ATH_B.US,D,20231204,000000,20.72,21.07,20.71,20.9,16447,0
+ATH_B.US,D,20231205,000000,20.82,21.0799,20.6801,20.94,14164,0
+ATH_B.US,D,20231206,000000,20.83,21,20.74,20.7501,14316,0
+ATH_B.US,D,20231207,000000,20.68,20.95,20.68,20.74,15639,0
+ATH_B.US,D,20231208,000000,20.8483,20.85,20.41,20.41,24893,0
+ATH_B.US,D,20231211,000000,20.535,20.6203,20.3,20.37,18792,0
+ATH_B.US,D,20231212,000000,20.54,20.5967,20.38,20.47,7047,0
+ATH_B.US,D,20231213,000000,20.37,20.93,20.37,20.93,28142,0
+ATH_B.US,D,20231214,000000,20.62,21.1374,20.62,21.08,20957,0
+ATH_B.US,D,20231215,000000,21.1,21.14,20.985,21.09,22856,0
+ATH_B.US,D,20231218,000000,21.05,21.07,20.45,20.63,20791,0
+ATH_B.US,D,20231219,000000,20.64,21.1,20.5296,20.77,24614,0
+ATH_B.US,D,20231220,000000,20.59,20.9,20.5,20.9,34970,0
+ATH_B.US,D,20231221,000000,20.86,21.25,20.86,21.25,18530,0
+ATH_B.US,D,20231222,000000,21.25,21.5199,21.25,21.51,17055,0
+ATH_B.US,D,20231226,000000,21.4,21.4,21.053,21.06,25660,0
+ATH_B.US,D,20231227,000000,21.02,21.1,20.9,21.1,22839,0
+ATH_B.US,D,20231228,000000,20.9,21.1691,20.7053,20.9,20497,0
+ATH_B.US,D,20231229,000000,21.05,21.45,20.65,21.37,54865,0
+ATH_B.US,D,20240102,000000,21.27,21.41,20.97,21.36,29602,0
+ATH_B.US,D,20240103,000000,21.31,21.57,20.9706,21.15,29525,0
+ATH_B.US,D,20240104,000000,21.15,21.6,21.15,21.52,29383,0
+ATH_B.US,D,20240105,000000,21.58,21.83,21.58,21.83,17391,0
+ATH_B.US,D,20240108,000000,21.73,21.79,21.39,21.63,29696,0
+ATH_B.US,D,20240109,000000,21.45,21.825,21.45,21.75,14287,0
+ATH_B.US,D,20240110,000000,21.6668,22.05,21.6668,22.05,18595,0
+ATH_B.US,D,20240111,000000,21.75,22.2,21.75,21.98,19045,0
+ATH_B.US,D,20240112,000000,21.94,22.25,21.69,22.17,13035,0
+ATH_B.US,D,20240116,000000,22.06,22.1694,21.73,21.77,11594,0
+ATH_B.US,D,20240117,000000,21.61,21.75,21.29,21.3,35738,0
+ATH_B.US,D,20240118,000000,21.3,21.3,20.5301,21.27,20663,0
+ATH_B.US,D,20240119,000000,21.24,21.24,20.84,21.13,26242,0
+ATH_B.US,D,20240122,000000,21.13,21.36,21.04,21.35,36777,0
+ATH_B.US,D,20240123,000000,21.4,21.4,21.085,21.325,21392,0
+ATH_B.US,D,20240124,000000,21.08,21.3199,21.08,21.24,51362,0
+ATH_B.US,D,20240125,000000,21.21,21.59,21.19,21.53,54846,0
+ATH_B.US,D,20240126,000000,21.59,21.82,21.48,21.82,14787,0
+ATH_B.US,D,20240129,000000,21.76,21.95,21.63,21.84,33855,0
+ATH_B.US,D,20240130,000000,21.8,22.08,21.76,22.06,21240,0
+ATH_B.US,D,20240131,000000,22,22.1022,21.65,21.83,87762,0
+ATH_B.US,D,20240201,000000,21.74,22.14,21.64,22.14,20939,0
+ATH_B.US,D,20240202,000000,22.04,22.09,21.7046,21.99,11900,0
+ATH_B.US,D,20240205,000000,21.67,21.85,21.4,21.47,14558,0
+ATH_B.US,D,20240206,000000,21.35,21.55,20.99,21.26,40198,0
+ATH_B.US,D,20240207,000000,21.31,21.6199,21.2101,21.47,27753,0
+ATH_B.US,D,20240208,000000,21.56,21.82,21.16,21.82,22838,0
+ATH_B.US,D,20240209,000000,21.79,21.9091,21.64,21.83,13973,0
+ATH_B.US,D,20240212,000000,21.84,21.9,21.58,21.75,21389,0
+ATH_B.US,D,20240213,000000,21.53,21.53,21.1,21.41,37494,0
+ATH_B.US,D,20240214,000000,21.23,21.72,21.23,21.56,18616,0
+ATH_B.US,D,20240215,000000,21.34,21.72,21.34,21.67,18890,0
+ATH_B.US,D,20240216,000000,21.56,21.6808,21.56,21.65,12414,0
+ATH_B.US,D,20240220,000000,21.48,21.85,21.48,21.78,10827,0
+ATH_B.US,D,20240221,000000,21.6,21.99,21.6,21.92,22749,0
+ATH_B.US,D,20240222,000000,21.89,22.12,21.735,22.06,15056,0
+ATH_B.US,D,20240223,000000,22.14,22.4,22,22.39,27183,0
+ATH_B.US,D,20240226,000000,22.4,22.58,22.2755,22.58,16184,0
+ATH_B.US,D,20240227,000000,22.49,22.5752,22.11,22.36,13809,0
+ATH_B.US,D,20240228,000000,22.0901,22.3252,21.85,22.17,23701,0
+ATH_B.US,D,20240229,000000,22.15,22.38,21.88,21.95,42879,0
+ATH_B.US,D,20240301,000000,21.78,22.14,21.59,21.96,29391,0
+ATH_B.US,D,20240304,000000,21.75,21.97,21.49,21.59,17738,0
+ATH_B.US,D,20240305,000000,21.65,21.7485,21.4847,21.54,7880,0
+ATH_B.US,D,20240306,000000,21.59,21.75,21.56,21.74,17991,0
+ATH_B.US,D,20240307,000000,21.89,22.15,21.7708,22.15,30333,0
+ATH_B.US,D,20240308,000000,22.14,22.2,21.9997,22.16,18059,0
+ATH_B.US,D,20240311,000000,22.17,22.18,21.9532,22.14,20864,0
+ATH_B.US,D,20240312,000000,22.1499,22.2155,21.9,22.2,17103,0
+ATH_B.US,D,20240313,000000,22.2,22.49,22.17,22.3,18477,0
+ATH_B.US,D,20240314,000000,22,22.02,21.72,21.94,9910,0
+ATH_B.US,D,20240315,000000,21.6808,21.82,21.6046,21.74,28502,0
+ATH_B.US,D,20240318,000000,21.65,21.7,21.52,21.66,11356,0
+ATH_B.US,D,20240319,000000,21.5327,22.06,21.5327,22.06,17831,0
+ATH_B.US,D,20240320,000000,21.74,22.17,21.74,22.16,34580,0
+ATH_B.US,D,20240321,000000,22.2,22.4,22.2,22.4,20364,0
+ATH_B.US,D,20240322,000000,22.39,22.44,22.2,22.32,16558,0
+ATH_B.US,D,20240325,000000,22.33,22.33,22.01,22.15,11670,0
+ATH_B.US,D,20240326,000000,22.1,22.11,21.84,22.11,7745,0
+ATH_B.US,D,20240327,000000,22.31,22.31,21.8773,22.1,20191,0
+ATH_B.US,D,20240328,000000,22.08,22.225,21.63,21.71,31178,0
+ATH_B.US,D,20240401,000000,21.87,21.99,21.695,21.98,53256,0
+ATH_B.US,D,20240402,000000,21.82,21.9,21.61,21.79,12660,0
+ATH_B.US,D,20240403,000000,21.72,21.77,21.54,21.76,13552,0
+ATH_B.US,D,20240404,000000,21.83,22.0466,21.7,21.93,13580,0
+ATH_B.US,D,20240405,000000,21.81,21.81,21.6501,21.7,16498,0
+ATH_B.US,D,20240408,000000,21.6,21.63,21.45,21.56,18082,0
+ATH_B.US,D,20240409,000000,21.51,21.705,21.43,21.5,11385,0
+ATH_B.US,D,20240410,000000,21.42,21.42,20.7,20.82,51323,0
+ATH_B.US,D,20240411,000000,20.84,20.84,20.44,20.66,25565,0
+ATH_B.US,D,20240412,000000,20.47,20.75,20.47,20.62,8343,0
+ATH_B.US,D,20240415,000000,20.3601,20.3602,19.91,20.13,22104,0
+ATH_B.US,D,20240416,000000,20.11,20.2799,19.97,20.1,19556,0
+ATH_B.US,D,20240417,000000,20.15,20.45,19.9955,20.36,16391,0
+ATH_B.US,D,20240418,000000,20.27,20.34,19.9701,20.12,24373,0
+ATH_B.US,D,20240419,000000,20.04,20.4832,20.04,20.33,45531,0
+ATH_B.US,D,20240422,000000,20.34,20.5799,20.34,20.57,13301,0
+ATH_B.US,D,20240423,000000,20.5,20.77,20.34,20.77,12974,0
+ATH_B.US,D,20240424,000000,20.8,20.8,20.32,20.73,11183,0
+ATH_B.US,D,20240425,000000,20.3201,20.46,20.27,20.46,15357,0
+ATH_B.US,D,20240426,000000,20.33,20.6682,20.31,20.45,12676,0
+ATH_B.US,D,20240429,000000,20.68,20.9,20.44,20.82,26078,0
+ATH_B.US,D,20240430,000000,20.65,20.89,20.55,20.68,27893,0
+ATH_B.US,D,20240501,000000,20.52,20.87,20.26,20.6,22874,0
+ATH_B.US,D,20240502,000000,20.59,20.8351,20.49,20.81,11037,0
+ATH_B.US,D,20240503,000000,21,21.0163,20.7,20.9,10865,0
+ATH_B.US,D,20240506,000000,20.91,21.22,20.86,21.22,13459,0
+ATH_B.US,D,20240507,000000,21.28,21.34,21.13,21.16,12330,0
+ATH_B.US,D,20240508,000000,21.16,21.16,20.89,21.07,14907,0
+ATH_B.US,D,20240509,000000,20.93,21.0172,20.83,20.98,17666,0
+ATH_B.US,D,20240510,000000,20.91,21.19,20.88,21.19,11810,0
+ATH_B.US,D,20240513,000000,21.35,21.35,21.0306,21.2,13804,0
+ATH_B.US,D,20240514,000000,21.07,21.13,20.78,20.95,31036,0
+ATH_B.US,D,20240515,000000,21.01,21.51,20.99,21.51,13563,0
+ATH_B.US,D,20240516,000000,21.29,21.4899,21.1837,21.45,12025,0
+ATH_B.US,D,20240517,000000,21.24,21.37,21.24,21.35,14655,0
+ATH_B.US,D,20240520,000000,21.45,21.4999,21.29,21.4999,14080,0
+ATH_B.US,D,20240521,000000,21.42,21.47,21.26,21.47,36416,0
+ATH_B.US,D,20240522,000000,21.32,21.51,21.2503,21.45,28870,0
+ATH_B.US,D,20240523,000000,21.48,21.49,20.98,21.39,101999,0
+ATH_B.US,D,20240524,000000,21.36,21.67,21.1847,21.67,14124,0
+ATH_B.US,D,20240528,000000,21.515,21.6899,21.4,21.5,14206,0
+ATH_B.US,D,20240529,000000,21.36,21.4,21.11,21.3,12621,0
+ATH_B.US,D,20240530,000000,21.3,21.69,21.2601,21.69,14861,0
+ATH_B.US,D,20240531,000000,21.46,21.97,21.46,21.75,25769,0
+ATH_B.US,D,20240603,000000,21.74,21.8216,21.475,21.62,26423,0
+ATH_B.US,D,20240604,000000,21.63,21.7873,21.39,21.47,10718,0
+ATH_B.US,D,20240605,000000,21.38,21.45,21.21,21.29,12288,0
+ATH_B.US,D,20240606,000000,21.3,21.35,20.89,20.95,87884,0
+ATH_B.US,D,20240607,000000,20.79,20.975,20.77,20.87,24925,0
+ATH_B.US,D,20240610,000000,20.78,20.89,20.72,20.8,12099,0
+ATH_B.US,D,20240611,000000,20.75,20.87,20.65,20.76,26663,0
+ATH_B.US,D,20240612,000000,20.94,21.1,20.84,20.9,45161,0
+ATH_B.US,D,20240613,000000,20.98,21.13,20.89,21.06,20235,0
+ATH_B.US,D,20240614,000000,20.71,20.77,20.53,20.76,19178,0
+ATH_B.US,D,20240617,000000,20.56,20.69,20.46,20.69,21728,0
+ATH_B.US,D,20240618,000000,20.66,20.85,20.5116,20.84,32428,0
+ATH_B.US,D,20240620,000000,20.81,20.85,20.69,20.77,23926,0
+ATH_B.US,D,20240621,000000,20.68,20.89,20.68,20.85,12389,0
+ATH_B.US,D,20240624,000000,20.78,21.03,20.78,21.01,18527,0
+ATH_B.US,D,20240625,000000,20.97,21.28,20.97,21.28,25610,0
+ATH_B.US,D,20240626,000000,21.21,22.09,20.9993,22.01,139537,0
+ATH_B.US,D,20240627,000000,21.93,22.23,21.89,21.89,56387,0
+ATH_B.US,D,20240628,000000,22.04,22.04,21.53,21.53,24073,0
+ATH_B.US,D,20240701,000000,21.69,21.8323,21.31,21.42,29423,0
+ATH_B.US,D,20240702,000000,21.57,21.59,21.4001,21.42,21158,0
+ATH_B.US,D,20240703,000000,21.52,21.77,21.45,21.75,8012,0
+ATH_B.US,D,20240705,000000,21.69,21.715,21.59,21.65,10978,0
+ATH_B.US,D,20240708,000000,21.68,21.85,21.61,21.61,27098,0
+ATH_B.US,D,20240709,000000,21.61,21.67,21.51,21.51,28057,0
+ATH_B.US,D,20240710,000000,21.62,21.84,21.5016,21.68,12813,0
+ATH_B.US,D,20240711,000000,21.9,22.05,21.7745,21.87,25226,0
+ATH_B.US,D,20240712,000000,21.92,22.02,21.7001,21.87,12107,0
+ATH_B.US,D,20240715,000000,21.745,22,21.745,21.78,8950,0
+ATH_B.US,D,20240716,000000,21.87,22.04,21.87,22.02,13177,0
+ATH_B.US,D,20240717,000000,21.87,22.09,21.87,21.96,21146,0
+ATH_B.US,D,20240718,000000,21.97,22.1,21.88,21.9,41289,0
+ATH_B.US,D,20240719,000000,21.8,22.06,21.8,22.05,33564,0
+ATH_B.US,D,20240722,000000,22.06,22.09,21.88,21.94,24304,0
+ATH_B.US,D,20240723,000000,22.03,22.05,21.85,21.85,8731,0
+ATH_B.US,D,20240724,000000,21.94,21.94,21.52,21.58,13709,0
+ATH_B.US,D,20240725,000000,21.54,21.76,21.54,21.57,12213,0
+ATH_B.US,D,20240726,000000,21.6,21.6503,21.58,21.64,3656,0
+ATH_B.US,D,20240729,000000,21.64,21.75,21.59,21.59,17413,0
+ATH_B.US,D,20240730,000000,21.59,21.73,21.56,21.65,8597,0
+ATH_B.US,D,20240731,000000,21.8472,21.8472,21.35,21.36,64230,0
+ATH_B.US,D,20240801,000000,21.3601,21.69,21.3601,21.49,43855,0
+ATH_B.US,D,20240802,000000,21.45,21.45,21.16,21.2,52347,0
+ATH_B.US,D,20240805,000000,20.9,21.15,20.53,20.93,11211,0
+ATH_B.US,D,20240806,000000,20.87,21.34,20.87,21.33,15467,0
+ATH_B.US,D,20240807,000000,21.33,21.52,21.2368,21.52,9846,0
+ATH_B.US,D,20240808,000000,21.5115,21.68,21.46,21.68,12068,0
+ATH_B.US,D,20240809,000000,21.55,21.73,21.55,21.72,13850,0
+ATH_B.US,D,20240812,000000,21.7,21.7597,21.5531,21.7597,12264,0
+ATH_B.US,D,20240813,000000,21.77,21.91,21.61,21.86,31900,0
+ATH_B.US,D,20240814,000000,21.85,22.087,21.85,21.95,17089,0
+ATH_B.US,D,20240815,000000,21.86,21.939,21.7454,21.75,12505,0
+ATH_B.US,D,20240816,000000,21.9,22.04,21.8109,21.955,12705,0
+ATH_B.US,D,20240819,000000,21.935,22.14,21.935,22.065,8633,0
+ATH_B.US,D,20240820,000000,22.17,22.25,22.041,22.224,18220,0
+ATH_B.US,D,20240821,000000,22.16,22.415,22.16,22.3823,19701,0
+ATH_B.US,D,20240822,000000,22.3181,22.39,22.31,22.31,8741,0
+ATH_B.US,D,20240823,000000,22.33,22.6,22.33,22.6,13662,0
+ATH_B.US,D,20240826,000000,22.6,22.65,22.47,22.61,11026,0
+ATH_B.US,D,20240827,000000,22.51,22.55,22.45,22.5279,12810,0
+ATH_B.US,D,20240828,000000,22.55,22.601,22.4803,22.601,10193,0
+ATH_B.US,D,20240829,000000,22.61,22.6754,22.6001,22.62,13829,0
+ATH_B.US,D,20240830,000000,22.71,22.71,22.31,22.41,13440,0
+ATH_B.US,D,20240903,000000,22.42,22.4888,22.31,22.4,6000,0
+ATH_B.US,D,20240904,000000,22.37,22.5226,22.37,22.51,4748,0
+ATH_B.US,D,20240905,000000,22.7,22.74,22.5893,22.63,16076,0
+ATH_B.US,D,20240906,000000,22.66,22.8,22.56,22.75,32278,0
+ATH_B.US,D,20240909,000000,22.85,22.945,22.73,22.94,17257,0
+ATH_B.US,D,20240910,000000,22.88,23,22.7964,22.88,17292,0
+ATH_B.US,D,20240911,000000,22.82,22.94,22.39,22.39,115424,0
+ATH_B.US,D,20240912,000000,22.5,22.5288,22.39,22.51,69437,0
+ATH_B.US,D,20240913,000000,22.16,22.4899,22.13,22.2,17818,0
+ATH_B.US,D,20240916,000000,22.35,22.45,22.2,22.45,21822,0
+ATH_B.US,D,20240917,000000,22.47,22.58,22.28,22.57,28295,0
+ATH_B.US,D,20240918,000000,22.43,22.69,22.3801,22.39,31739,0
+ATH_B.US,D,20240919,000000,22.52,22.67,22.52,22.67,25190,0
+ATH_B.US,D,20240920,000000,22.57,22.79,22.54,22.7478,14771,0
+ATH_B.US,D,20240923,000000,22.9601,22.9601,22.62,22.71,21039,0
+ATH_B.US,D,20240924,000000,22.69,22.86,22.57,22.85,28234,0
+ATH_B.US,D,20240925,000000,22.84,22.95,22.6334,22.77,32883,0
+ATH_B.US,D,20240926,000000,22.7,22.7918,22.7,22.76,10855,0
+ATH_B.US,D,20240927,000000,22.85,22.86,22.7226,22.84,30344,0
+ATH_B.US,D,20240930,000000,22.89,22.98,22.45,22.5,98974,0
+ATH_B.US,D,20241001,000000,22.6,22.71,22.42,22.7,23252,0
+ATH_B.US,D,20241002,000000,22.55,22.81,22.51,22.8,8478,0
+ATH_B.US,D,20241003,000000,22.93,22.99,22.885,22.925,14788,0
+ATH_B.US,D,20241004,000000,22.92,23.01,22.81,23.01,32366,0
+ATH_B.US,D,20241007,000000,22.99,22.99,22.83,22.84,21374,0
+ATH_B.US,D,20241008,000000,22.94,22.9573,22.71,22.77,56294,0
+ATH_B.US,D,20241009,000000,22.7501,22.94,22.51,22.51,40187,0
+ATH_B.US,D,20241010,000000,22.62,22.6999,22.4925,22.53,12205,0
+ATH_B.US,D,20241011,000000,22.51,22.78,22.51,22.78,8239,0
+ATH_B.US,D,20241014,000000,22.78,22.9494,22.5752,22.78,12484,0
+ATH_B.US,D,20241015,000000,22.67,23.27,22.67,23.0598,17146,0
+ATH_B.US,D,20241016,000000,23.1136,23.19,23.0424,23.1719,11621,0
+ATH_B.US,D,20241017,000000,23.01,23.09,22.926,23.04,11223,0
+ATH_B.US,D,20241018,000000,23.04,23.066,22.81,22.81,14949,0
+ATH_B.US,D,20241021,000000,22.88,22.92,22.61,22.725,43912,0
+ATH_B.US,D,20241022,000000,22.68,22.94,22.6501,22.94,23936,0
+ATH_B.US,D,20241023,000000,22.94,22.94,22.52,22.56,16650,0
+ATH_B.US,D,20241024,000000,22.47,22.6482,22.47,22.61,11766,0
+ATH_B.US,D,20241025,000000,22.71,22.7499,22.48,22.5,12075,0
+ATH_B.US,D,20241028,000000,22.68,22.79,22.355,22.41,10202,0
+ATH_B.US,D,20241029,000000,22.37,22.55,22.14,22.41,12204,0
+ATH_B.US,D,20241030,000000,22.62,22.67,22.17,22.17,10157,0
+ATH_B.US,D,20241031,000000,22.31,22.31,22.08,22.21,16068,0
+ATH_B.US,D,20241101,000000,22.3,22.3,22.0101,22.21,15104,0
+ATH_B.US,D,20241104,000000,22.35,22.74,22.35,22.74,12751,0
+ATH_B.US,D,20241105,000000,22.49,23.19,22.49,23.15,30216,0
+ATH_B.US,D,20241106,000000,22.97,23.12,22.85,22.92,12667,0
+ATH_B.US,D,20241107,000000,22.945,23.0899,22.76,23.038,22222,0
+ATH_B.US,D,20241108,000000,22.86,23.53,22.86,23.5,18200,0
+ATH_B.US,D,20241111,000000,23.38,23.38,22.79,22.88,28904,0
+ATH_B.US,D,20241112,000000,22.916062,22.916062,22.2201,22.23,21718,0
+ATH_B.US,D,20241113,000000,22.35,22.4,21.9,21.96,51666,0
+ATH_B.US,D,20241114,000000,21.95,22.2412,21.7989,21.89,19327,0
+ATH_B.US,D,20241115,000000,21.72,21.9299,21.66,21.9,11593,0
+ATH_B.US,D,20241118,000000,21.9,22.11,21.7501,22.09,24076,0
+ATH_B.US,D,20241119,000000,22.2243,22.2243,21.9101,21.9879,11082,0
+ATH_B.US,D,20241120,000000,21.75,21.7681,21.59,21.65,36927,0
+ATH_B.US,D,20241121,000000,21.8,21.9999,21.65,21.79,27605,0
+ATH_B.US,D,20241122,000000,21.95,22.09,21.85,22.02,19426,0
+ATH_B.US,D,20241125,000000,22.06,22.299,22.06,22.21,15444,0
+ATH_B.US,D,20241126,000000,22.15,22.1799,21.77,21.7702,26964,0
+ATH_B.US,D,20241127,000000,21.9,22.08,21.77,21.92,18299,0
+ATH_B.US,D,20241129,000000,21.81,22.71,21.81,22.49,41709,0
+ATH_B.US,D,20241202,000000,22.34,22.49,22.2,22.4428,16883,0
+ATH_B.US,D,20241203,000000,22.388,22.58,22.27,22.53,27303,0
+ATH_B.US,D,20241204,000000,22.51,22.6,22.51,22.51,16398,0
+ATH_B.US,D,20241205,000000,22.5248,22.62,22.45,22.6,23812,0
+ATH_B.US,D,20241206,000000,22.61,22.625,22.49,22.52,25310,0
+ATH_B.US,D,20241209,000000,22.53,22.6053,22.36,22.44,14911,0
+ATH_B.US,D,20241210,000000,22.3401,22.6432,22.22,22.4,16194,0
+ATH_B.US,D,20241211,000000,22.4745,22.5,22.24,22.24,19155,0
+ATH_B.US,D,20241212,000000,22.31,22.3859,21.93,22.1199,22555,0
+ATH_B.US,D,20241213,000000,22.17,22.17,21.37,21.47,18734,0
+ATH_B.US,D,20241216,000000,21.29,21.854,21,21.1,63826,0
+ATH_B.US,D,20241217,000000,21.13,21.296,20.81,20.94,53286,0
+ATH_B.US,D,20241218,000000,20.96,21.03,20.43,20.52,69654,0
+ATH_B.US,D,20241219,000000,20.3792,20.51,20.04,20.51,47145,0
+ATH_B.US,D,20241220,000000,20.37,20.9,20.37,20.7306,49665,0
+ATH_B.US,D,20241223,000000,20.66,20.82,20.33,20.33,35708,0
+ATH_B.US,D,20241224,000000,20.23,20.38,19.87,20.15,33750,0
+ATH_B.US,D,20241226,000000,20.035,20.19,19.8944,20.18,27959,0
+ATH_B.US,D,20241227,000000,20.0383,20.17,19.77,19.77,54846,0
+ATH_B.US,D,20241230,000000,19.79,20.15,19.78,19.96,59905,0
+ATH_B.US,D,20241231,000000,20.176639,20.58,20.02,20.54,65473,0
+ATH_B.US,D,20250102,000000,20.71,20.8481,20.56,20.68,18532,0
+ATH_B.US,D,20250103,000000,20.9,21.33,20.9,21.29,16069,0
+ATH_B.US,D,20250106,000000,21.19,21.555,21.0282,21.5,28545,0
+ATH_B.US,D,20250107,000000,21.43,21.53,20.9515,21.01,35301,0
+ATH_B.US,D,20250108,000000,21,21.393,20.5083,20.71,26717,0
+ATH_B.US,D,20250110,000000,20.5,20.61,20.16,20.16,34342,0
+ATH_B.US,D,20250113,000000,20.5334,20.609,19.9,19.99,19645,0
+ATH_B.US,D,20250114,000000,20.27,20.39,20,20.19,14544,0
+ATH_B.US,D,20250115,000000,20.3,21.1073,20.275,20.775,29294,0
+ATH_B.US,D,20250116,000000,20.75,21.2442,20.5494,20.92,33170,0
+ATH_B.US,D,20250117,000000,21.01,21.1119,20.7529,20.84,19080,0
+ATH_B.US,D,20250121,000000,21,21.56,20.9,21.5,30456,0
+ATH_B.US,D,20250122,000000,21.55,21.55,21.2501,21.35,19872,0
+ATH_B.US,D,20250123,000000,21.24,21.4899,21.15,21.45,48528,0
+ATH_B.US,D,20250124,000000,21.4,21.7394,21.4,21.51,12541,0
+ATH_B.US,D,20250127,000000,21.59,22.02,21.5501,21.87,36515,0
+ATH_B.US,D,20250128,000000,21.75,21.75,21.53,21.55,18655,0
+ATH_B.US,D,20250129,000000,21.69,21.71,21.33,21.42,15608,0
+ATH_B.US,D,20250130,000000,21.474,21.51,21.3,21.32,18902,0
+ATH_B.US,D,20250131,000000,21.3,21.45,20.45,20.6,171990,0
+ATH_B.US,D,20250203,000000,20.61,20.7696,20.24,20.4,57954,0
+ATH_B.US,D,20250204,000000,20.39,20.563,20.29,20.54,42729,0
+ATH_B.US,D,20250205,000000,20.57,20.8499,20.57,20.79,30797,0
+ATH_B.US,D,20250206,000000,20.71,20.81,20.57,20.66,21295,0
+ATH_B.US,D,20250207,000000,20.51,20.62,20.33,20.43,34809,0
+ATH_B.US,D,20250210,000000,20.52,20.63,20.49,20.56,26183,0
+ATH_B.US,D,20250211,000000,20.4501,20.5696,20.45,20.54,19165,0
+ATH_B.US,D,20250212,000000,20.31,20.42,20.17,20.4,23818,0
+ATH_B.US,D,20250213,000000,20.5,20.73,20.5,20.71,30354,0
+ATH_B.US,D,20250214,000000,20.65,20.86,20.65,20.77,24272,0
+ATH_B.US,D,20250218,000000,20.8861,20.8861,20.5414,20.62,14397,0
+ATH_B.US,D,20250219,000000,20.6,20.67,20.41,20.57,18532,0
+ATH_B.US,D,20250220,000000,20.49,20.5813,20.39,20.54,13314,0
+ATH_B.US,D,20250221,000000,20.6376,20.64,20.4383,20.6,15582,0
+ATH_B.US,D,20250224,000000,20.6,20.72,20.4966,20.54,16936,0
+ATH_B.US,D,20250225,000000,20.69,20.9,20.58,20.87,27469,0
+ATH_B.US,D,20250226,000000,20.855,20.98,20.75,20.92,18529,0
+ATH_B.US,D,20250227,000000,20.9399,20.9399,20.72,20.82,29710,0
+ATH_B.US,D,20250228,000000,20.8172,20.93,20.75,20.86,32507,0
+ATH_B.US,D,20250303,000000,20.8699,20.9483,20.62,20.91,18803,0
+ATH_B.US,D,20250304,000000,20.73,20.85,20.6613,20.79,21068,0
+ATH_B.US,D,20250305,000000,20.75,20.79,20.65,20.71,12352,0
+ATH_B.US,D,20250306,000000,20.65,20.6801,20.44,20.63,13434,0
+ATH_B.US,D,20250307,000000,20.535,20.63,20.36,20.5,18008,0
+ATH_B.US,D,20250310,000000,20.48,20.53,20.3,20.38,27383,0
+ATH_B.US,D,20250311,000000,20.31,20.4,20.17,20.3,30725,0
+ATH_B.US,D,20250312,000000,20.4387,20.53,20.1857,20.53,40228,0
+ATH_B.US,D,20250313,000000,20.5,20.63,20.37,20.58,24301,0
+ATH_B.US,D,20250314,000000,20.25,20.43,20.25,20.29,19586,0
+ATH_B.US,D,20250317,000000,20.37,20.49,20.36,20.48,13567,0
+ATH_B.US,D,20250318,000000,20.4,20.4229,20.3501,20.42,20889,0
+ATH_B.US,D,20250319,000000,20.422,20.53,20.31,20.42,44420,0
+ATH_B.US,D,20250320,000000,20.42,20.6623,20.36,20.43,18469,0
+ATH_B.US,D,20250321,000000,20.395,20.49,20.28,20.4,31053,0
+ATH_B.US,D,20250324,000000,20.48,20.5,20.3101,20.37,34944,0
+ATH_B.US,D,20250325,000000,20.44,20.5,20.4,20.48,31475,0
+ATH_B.US,D,20250326,000000,20.45,20.47,20.0401,20.05,23879,0
+ATH_B.US,D,20250327,000000,20.06,20.25,19.95,20.07,33527,0
+ATH_B.US,D,20250328,000000,20.07,20.26,19.75,19.77,31857,0
+ATH_B.US,D,20250331,000000,20.0499,20.0499,19.54,19.67,117176,0
+ATH_B.US,D,20250401,000000,19.62,20.03,19.62,19.7,26618,0
+ATH_B.US,D,20250402,000000,19.7187,19.7534,19.6,19.7,13039,0
+ATH_B.US,D,20250403,000000,19.26,19.53,19.26,19.435,32591,0
+ATH_B.US,D,20250404,000000,19.3253,19.42,18.4521,19.27,48254,0
+ATH_B.US,D,20250407,000000,18.6,19.416,18.53,18.53,45428,0
+ATH_B.US,D,20250408,000000,18.98,18.99,18.45,18.575,35455,0
+ATH_B.US,D,20250409,000000,18.5924,19.3,18.344,19.3,41171,0
+ATH_B.US,D,20250410,000000,19.18,19.255,18.95,19.25,42204,0
+ATH_B.US,D,20250411,000000,19.26,19.325,18.97,19.175,55067,0
+ATH_B.US,D,20250414,000000,19.2223,19.285,18.98,19.01,30130,0
+ATH_B.US,D,20250415,000000,19.12,19.135,18.85,18.92,26835,0
+ATH_B.US,D,20250416,000000,18.96,18.98,18.92,18.9296,15933,0
+ATH_B.US,D,20250417,000000,18.953,19.0999,18.92,18.92,33417,0
+ATH_B.US,D,20250421,000000,19.25,19.25,18.87,18.95,29830,0
+ATH_B.US,D,20250422,000000,19.005,19.1399,18.9567,19.134,19282,0
+ATH_B.US,D,20250423,000000,19.36,19.4197,19.3001,19.3301,26945,0
+ATH_B.US,D,20250424,000000,19.3119,19.45,19.3115,19.3815,30152,0
+ATH_B.US,D,20250425,000000,19.4,19.48,19.35,19.38,21261,0
+ATH_B.US,D,20250428,000000,19.45,19.49,19.31,19.4201,12667,0
+ATH_B.US,D,20250429,000000,19.3641,19.5129,19.34,19.34,25281,0
+ATH_B.US,D,20250430,000000,19.3,19.4699,19.04,19.07,34099,0
+ATH_B.US,D,20250501,000000,19.2259,19.2259,19,19.05,19774,0
+ATH_B.US,D,20250502,000000,19.2064,19.34,19.0701,19.16,22108,0
+ATH_B.US,D,20250505,000000,19.276,19.3193,19.0226,19.12,22015,0
+ATH_B.US,D,20250506,000000,19.15,19.37,19.1394,19.25,11779,0
+ATH_B.US,D,20250507,000000,19.4031,19.46,19.15,19.24,18736,0
+ATH_B.US,D,20250508,000000,19.355,19.41,19.26,19.26,14085,0
+ATH_B.US,D,20250509,000000,19.345,19.3806,19.29,19.29,6491,0
+ATH_B.US,D,20250512,000000,19.4679,19.528,19.27,19.3199,27196,0
+ATH_B.US,D,20250513,000000,19.2674,19.47,19.2034,19.4,29645,0
+ATH_B.US,D,20250514,000000,19.49,19.63,19.4,19.44,33014,0
+ATH_B.US,D,20250515,000000,19.5067,19.59,19.32,19.5096,13960,0
+ATH_B.US,D,20250516,000000,19.52,19.6427,19.439,19.555,23291,0
+ATH_B.US,D,20250519,000000,19.5,19.8,19.5,19.73,40807,0
+ATH_B.US,D,20250520,000000,19.8,19.92,19.72,19.72,12428,0
+ATH_B.US,D,20250521,000000,19.7,19.7,19.3501,19.42,23002,0
+ATH_B.US,D,20250522,000000,19.45,19.64,19.3,19.41,26777,0
+ATH_B.US,D,20250523,000000,19.4,19.4,19.2005,19.365,18061,0
+ATH_B.US,D,20250527,000000,19.565,19.58,19.39,19.48,30906,0
+ATH_B.US,D,20250528,000000,19.46,19.52,19.34,19.34,18972,0
+ATH_B.US,D,20250529,000000,19.3531,19.43,19.25,19.26,23268,0
+ATH_B.US,D,20250530,000000,19.2589,19.61,19.2589,19.51,77576,0
+ATH_B.US,D,20250602,000000,19.52,19.6,19.42,19.5,31260,0
+ATH_B.US,D,20250603,000000,19.6077,19.7099,19.5421,19.56,23561,0
+ATH_B.US,D,20250604,000000,19.6473,19.84,19.63,19.765,15075,0
+ATH_B.US,D,20250605,000000,19.85,19.86,19.71,19.79,23766,0
+ATH_B.US,D,20250606,000000,19.755,19.83,19.63,19.66,13095,0
+ATH_B.US,D,20250609,000000,19.73,19.765,19.66,19.69,27312,0
+ATH_B.US,D,20250610,000000,19.69,19.75,19.65,19.69,12804,0
+ATH_B.US,D,20250611,000000,19.725,19.78,19.68,19.72,21842,0
+ATH_B.US,D,20250612,000000,19.75,19.78,19.58,19.64,19361,0
+ATH_B.US,D,20250613,000000,19.265,19.35,19.23,19.274,14981,0
+ATH_B.US,D,20250616,000000,19.31,19.43,19.23,19.2513,32598,0
+ATH_B.US,D,20250617,000000,19.4292,19.43,19.27,19.31,33867,0
+ATH_B.US,D,20250618,000000,19.27,19.45,19.27,19.36,20644,0
+ATH_B.US,D,20250620,000000,19.4,19.4962,19.3333,19.44,20170,0
+ATH_B.US,D,20250623,000000,19.4107,19.4737,19.37,19.38,18461,0
+ATH_B.US,D,20250624,000000,19.44,19.7,19.4375,19.58,32615,0
+ATH_B.US,D,20250625,000000,19.59,19.64,19.45,19.57,32057,0
+ATH_B.US,D,20250626,000000,19.56,19.81,19.4857,19.8,15984,0
+ATH_B.US,D,20250627,000000,19.83,19.87,19.698,19.71,19983,0
+ATH_B.US,D,20250630,000000,19.9299,20.18,19.84,19.96,220574,0
+ATH_B.US,D,20250701,000000,20.12,20.35,20.0094,20.24,41531,0
+ATH_B.US,D,20250702,000000,20.0248,20.33,20.0248,20.28,91551,0
+ATH_B.US,D,20250703,000000,20.233,20.28,20.143,20.23,4909,0
+ATH_B.US,D,20250707,000000,20.12,20.2299,20.12,20.17,13804,0
+ATH_B.US,D,20250708,000000,20.15,20.36,20.144,20.31,27157,0
+ATH_B.US,D,20250709,000000,20.25,20.4,20.19,20.32,15315,0
+ATH_B.US,D,20250710,000000,20.328,20.4499,20.1981,20.32,9696,0
+ATH_B.US,D,20250711,000000,20.2247,20.29,20.11,20.2,25598,0
+ATH_B.US,D,20250714,000000,20.18,20.26,19.93,19.9794,31178,0
+ATH_B.US,D,20250715,000000,20.07,20.08,19.81,19.81,23249,0
+ATH_B.US,D,20250716,000000,19.9714,20.13,19.8136,19.93,38998,0
+ATH_B.US,D,20250717,000000,19.8391,20.19,19.8391,20.14,27849,0
+ATH_B.US,D,20250718,000000,20.1621,20.17,19.94,20.01,42148,0
+ATH_B.US,D,20250721,000000,20.085,20.15,19.94,20,10292,0
+ATH_B.US,D,20250722,000000,19.9482,20.01,19.88,19.9232,14227,0
+ATH_B.US,D,20250723,000000,19.9,19.9,19.8393,19.88,15684,0
+ATH_B.US,D,20250724,000000,19.8,19.9327,19.8,19.86,23268,0
+ATH_B.US,D,20250725,000000,19.82,19.98,19.8104,19.87,10856,0
+ATH_B.US,D,20250728,000000,19.96,19.96,19.74,19.79,25755,0
+ATH_B.US,D,20250729,000000,19.8688,19.97,19.81,19.8801,18150,0
+ATH_B.US,D,20250730,000000,19.8799,19.95,19.74,19.87,24792,0
+ATH_B.US,D,20250731,000000,19.87,20.19,19.75,20.03,48509,0
+ATH_B.US,D,20250801,000000,20,20.22,19.9501,20.14,12282,0
+ATH_B.US,D,20250804,000000,20.16,20.26,20.12,20.2492,12227,0
+ATH_B.US,D,20250805,000000,20.29,20.35,20.1001,20.14,25370,0
+ATH_B.US,D,20250806,000000,20.2,20.33,20.06,20.125,13635,0
+ATH_B.US,D,20250807,000000,20.1298,20.185,19.951,20.09,31500,0
+ATH_B.US,D,20250808,000000,20.0462,20.16,20.0462,20.13,14546,0
+ATH_B.US,D,20250811,000000,20.13,20.2499,20.12,20.1812,14764,0
+ATH_B.US,D,20250812,000000,20.25,20.38,20.22,20.27,16180,0
+ATH_B.US,D,20250813,000000,20.315,20.5098,20.29,20.38,30011,0
+ATH_B.US,D,20250814,000000,20.3301,20.59,20.3301,20.43,9796,0
+ATH_B.US,D,20250815,000000,20.56,20.57,20.4878,20.56,14067,0
+ATH_B.US,D,20250818,000000,20.5,20.68,20.5,20.68,13536,0
+ATH_B.US,D,20250819,000000,20.71,20.83,20.67,20.81,32454,0
+ATH_B.US,D,20250820,000000,20.8125,20.96,20.7435,20.95,14996,0
+ATH_B.US,D,20250821,000000,20.93,20.96,20.875,20.94,22761,0
+ATH_B.US,D,20250822,000000,20.95,21.17,20.91,21.0959,33393,0
+ATH_B.US,D,20250825,000000,21.9813,21.9813,21.06,21.175,15749,0
+ATH_B.US,D,20250826,000000,21.195,21.29,21.06,21.24,22053,0
+ATH_B.US,D,20250827,000000,21.01,21.2478,21.01,21.13,7805,0
+ATH_B.US,D,20250828,000000,21.1792,21.45,21.0916,21.39,24531,0
+ATH_B.US,D,20250829,000000,21.33,21.51,21.16,21.16,53185,0
+ATH_B.US,D,20250902,000000,21.27,21.36,20.92,21.27,15446,0
+ATH_B.US,D,20250903,000000,21.1,21.43,21.09,21.3545,25228,0
+ATH_B.US,D,20250904,000000,21.33,21.5094,21.28,21.48,16993,0
+ATH_B.US,D,20250905,000000,21.5629,21.6892,21.42,21.62,33330,0
+ATH_B.US,D,20250908,000000,21.77,22.0164,21.65,22.015,21598,0
+ATH_B.US,D,20250909,000000,22.04,22.23,21.92,22.13,44175,0
+ATH_B.US,D,20250910,000000,22.14,22.35,22.14,22.32,15489,0
+ATH_B.US,D,20250911,000000,22.36,22.82,22.36,22.77,30531,0
+ATH_B.US,D,20250912,000000,22.82,22.84,22.71,22.8,26882,0
+ATH_B.US,D,20250915,000000,22.57,22.67,22.45,22.55,26891,0
+ATH_B.US,D,20250916,000000,22.57,22.58,22.398,22.47,20858,0
+ATH_B.US,D,20250917,000000,22.4391,22.59,22.33,22.415,32968,0
+ATH_B.US,D,20250918,000000,22.39,22.44,22.2,22.22,24367,0
+ATH_B.US,D,20250919,000000,22.25,22.32,22.04,22.1637,21021,0
+ATH_B.US,D,20250922,000000,22.12,22.3794,21.95,21.9501,26013,0
+ATH_B.US,D,20250923,000000,21.9308,22.26,21.8,21.97,20843,0
+ATH_B.US,D,20250924,000000,21.87,22,21.85,21.86,9497,0
+ATH_B.US,D,20250925,000000,21.79,21.89,21.63,21.73,15386,0
+ATH_B.US,D,20250926,000000,21.76,21.76,21.63,21.68,11811,0
+ATH_B.US,D,20250929,000000,21.805,21.87,21.52,21.63,10487,0
+ATH_B.US,D,20250930,000000,21.6375,21.96,21.4601,21.96,37796,0
+ATH_B.US,D,20251001,000000,21.6723,22.355,21.6723,22.31,25888,0
+ATH_B.US,D,20251002,000000,22.311,22.45,22.23,22.37,22809,0
+ATH_B.US,D,20251003,000000,22.32,22.366,22.25,22.27,36203,0
+ATH_B.US,D,20251006,000000,22.22,22.3466,22.1,22.13,22880,0
+ATH_B.US,D,20251007,000000,22.28,22.3096,22,22.08,16020,0
+ATH_B.US,D,20251008,000000,22.15,22.1843,22,22.01,21349,0
+ATH_B.US,D,20251009,000000,22,22.0195,21.75,22,24691,0
+ATH_B.US,D,20251010,000000,22.05,22.1,21.69,21.8,31866,0
+ATH_B.US,D,20251013,000000,21.905,21.905,21.68,21.76,12020,0
+ATH_B.US,D,20251014,000000,21.73,21.83,21.6106,21.69,12477,0
+ATH_B.US,D,20251015,000000,21.5601,21.99,21.5601,21.83,19306,0
+ATH_B.US,D,20251016,000000,21.8661,22.02,21.52,21.6,14927,0
+ATH_B.US,D,20251017,000000,21.5801,21.7541,21.49,21.49,30432,0
+ATH_B.US,D,20251020,000000,21.65,21.97,21.3508,21.4,20586,0
+ATH_B.US,D,20251021,000000,21.49,21.55,21.35,21.4601,11983,0
+ATH_B.US,D,20251022,000000,21.44,21.8763,21.3401,21.67,18418,0
+ATH_B.US,D,20251023,000000,21.5055,21.766,21.505,21.52,8574,0
+ATH_B.US,D,20251024,000000,22.1399,22.1399,21.54,21.65,10598,0
+ATH_B.US,D,20251027,000000,21.4901,21.74,21.4901,21.628,11666,0
+ATH_B.US,D,20251028,000000,21.83,21.86,21.61,21.74,9013,0
+ATH_B.US,D,20251029,000000,21.8535,21.8535,21.43,21.48,17692,0
+ATH_B.US,D,20251030,000000,21.445,21.5199,21.14,21.18,21640,0
+ATH_B.US,D,20251031,000000,21.21,21.31,20.92,21.05,55750,0
+ATH_B.US,D,20251103,000000,21.135,21.135,20.77,20.86,12372,0
+ATH_B.US,D,20251104,000000,20.8656,21.045,20.7159,20.86,28930,0
+ATH_B.US,D,20251105,000000,20.915,21.23,20.8023,21.03,13067,0
+ATH_B.US,D,20251106,000000,21.02,21.1337,20.77,20.85,17787,0
+ATH_B.US,D,20251107,000000,20.865,20.97,20.76,20.95,18643,0
+ATH_B.US,D,20251110,000000,20.95,21.06,20.76,20.93,36993,0
+ATH_B.US,D,20251111,000000,20.9,20.99,20.81,20.9,9722,0
+ATH_B.US,D,20251112,000000,20.95,20.95,20.74,20.77,15449,0
+ATH_B.US,D,20251113,000000,20.61,20.7475,20.4852,20.58,29118,0
+ATH_B.US,D,20251114,000000,20.4252,20.67,20.36,20.42,34814,0
+ATH_B.US,D,20251117,000000,20.5,20.535,20.12,20.235,36966,0
+ATH_B.US,D,20251118,000000,20.3,20.3,20.05,20.19,20241,0
+ATH_B.US,D,20251119,000000,20.04,20.13,19.95,20.08,28407,0
+ATH_B.US,D,20251120,000000,20.14,20.14,19.74,19.85,43146,0
+ATH_B.US,D,20251121,000000,19.76,19.975,19.68,19.8,56507,0
+ATH_B.US,D,20251124,000000,19.9,20.1,19.81,19.9264,27088,0
+ATH_B.US,D,20251125,000000,19.9,20.06,19.9,19.98,29898,0
+ATH_B.US,D,20251126,000000,19.98,20.1759,19.87,19.92,22608,0
+ATH_B.US,D,20251128,000000,20,20.106,19.8,19.91,17732,0
+ATH_B.US,D,20251201,000000,19.995,20.01,19.75,19.82,34755,0
+ATH_B.US,D,20251202,000000,19.9,20.0499,19.82,19.9726,52087,0
+ATH_B.US,D,20251203,000000,19.9128,20.09,19.8321,20.01,31676,0
+ATH_B.US,D,20251204,000000,19.93,20.09,19.84,19.9,27922,0
+ATH_B.US,D,20251205,000000,19.95,20.061,19.8,19.8,46858,0
+ATH_B.US,D,20251208,000000,19.88,20.06,19.7901,20.03,46463,0
+ATH_B.US,D,20251209,000000,20.01,20.14,19.94,20.06,33644,0
+ATH_B.US,D,20251210,000000,20.09,20.27,19.98,20.19,33791,0
+ATH_B.US,D,20251211,000000,20.25,20.2999,20.15,20.29,17597,0
+ATH_B.US,D,20251212,000000,20.1452,20.2563,20.05,20.17,21240,0
+ATH_B.US,D,20251215,000000,19.89,20.04,19.72,19.96,62106,0
+ATH_B.US,D,20251216,000000,20.005,20.005,19.77,19.86,58497,0
+ATH_B.US,D,20251217,000000,19.845,19.91,19.76,19.91,68311,0
+ATH_B.US,D,20251218,000000,19.91,20.04,19.85,19.9,72354,0
+ATH_B.US,D,20251219,000000,19.915,19.9593,19.81,19.93,50384,0
+ATH_B.US,D,20251222,000000,19.925,20.12,19.9,19.92,104082,0
+ATH_B.US,D,20251223,000000,20.0101,20.03,19.75,19.89,58976,0
+ATH_B.US,D,20251224,000000,19.85,19.875,19.8,19.85,15300,0
+ATH_B.US,D,20251226,000000,19.77,19.95,19.77,19.9,23541,0
+ATH_B.US,D,20251229,000000,19.9494,19.95,19.8001,19.88,27635,0
+ATH_B.US,D,20251230,000000,19.915,20.02,19.83,20.02,53640,0
+ATH_B.US,D,20251231,000000,19.9,20.2,19.85,20.1,90799,0
+ATH_B.US,D,20260102,000000,20.21,20.3,20.09,20.25,32609,0
+ATH_B.US,D,20260105,000000,20.3,20.52,20.2,20.24,52204,0
+ATH_B.US,D,20260106,000000,20.19,20.25,19.97,20.12,18230,0
+ATH_B.US,D,20260107,000000,20.2699,20.2699,19.9903,20.2,22330,0
+ATH_B.US,D,20260108,000000,20.27,20.27,20.05,20.05,32507,0
+ATH_B.US,D,20260109,000000,20.14,20.3499,20.05,20.1,22492,0
+ATH_B.US,D,20260112,000000,20.09,20.2757,20.04,20.14,19534,0
+ATH_B.US,D,20260113,000000,20.14,20.28,19.9501,20.12,22921,0
+ATH_B.US,D,20260114,000000,20.36,20.36,20.07,20.22,48640,0
+ATH_B.US,D,20260115,000000,20.3468,20.5499,20.28,20.47,30647,0
+ATH_B.US,D,20260116,000000,20.65,20.65,20.35,20.43,26059,0
+ATH_B.US,D,20260120,000000,20.18,20.44,20.16,20.23,27249,0
+ATH_B.US,D,20260121,000000,20.48,20.4899,20.15,20.38,37279,0
+ATH_B.US,D,20260122,000000,20.38,20.53,20.2509,20.48,34668,0
+ATH_B.US,D,20260123,000000,20.49,20.61,20.45,20.52,13019,0
+ATH_B.US,D,20260126,000000,20.5971,20.5971,20.3201,20.41,18501,0
+ATH_B.US,D,20260127,000000,20.36,20.41,20.1001,20.21,18886,0
+ATH_B.US,D,20260128,000000,20.22,20.255,19.98,20.05,39024,0
+ATH_B.US,D,20260129,000000,20.08,20.1,19.88,19.9,25051,0
+ATH_B.US,D,20260130,000000,19.92,20,19.76,19.85,144492,0
+ATH_B.US,D,20260202,000000,19.9099,19.94,19.81,19.88,55567,0
+ATH_B.US,D,20260203,000000,19.84,19.9,19.58,19.75,32265,0
+ATH_B.US,D,20260204,000000,19.6501,19.8476,19.64,19.76,11685,0
+ATH_B.US,D,20260205,000000,19.745,19.7769,19.39,19.66,35824,0
+ATH_B.US,D,20260206,000000,19.71,19.8299,19.62,19.71,13226,0
+ATH_B.US,D,20260209,000000,19.71,19.83,19.69,19.79,15674,0
+ATH_B.US,D,20260210,000000,19.9979,20,19.76,19.8,13198,0
+ATH_B.US,D,20260211,000000,19.9,19.9699,19.76,19.93,32197,0
+ATH_B.US,D,20260212,000000,20.0099,20.03,19.95,20.01,17730,0
+ATH_B.US,D,20260213,000000,20.04,20.21,20.026,20.21,14233,0
+ATH_B.US,D,20260217,000000,20.21,20.28,20.09,20.18,35897,0
+ATH_B.US,D,20260218,000000,20.24,20.3407,20.1301,20.19,20526,0

daily/us/nyse stocks/1/avbc.us.txt

@@ -0,0 +1,139 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVBC.US,D,20250801,000000,14.1,14.95,14,14.64,4053670,0
+AVBC.US,D,20250804,000000,14.63,14.7,14.41,14.51,155708,0
+AVBC.US,D,20250805,000000,14.3001,14.67,14.3,14.46,314856,0
+AVBC.US,D,20250806,000000,14.46,14.4899,14.26,14.35,385404,0
+AVBC.US,D,20250807,000000,14.3101,14.365,14.23,14.31,372986,0
+AVBC.US,D,20250808,000000,14.36,14.58,14.26,14.58,341167,0
+AVBC.US,D,20250811,000000,14.55,14.65,14.33,14.48,148377,0
+AVBC.US,D,20250812,000000,14.5146,14.64,14.36,14.5,368410,0
+AVBC.US,D,20250813,000000,14.64,14.67,14.4469,14.49,258133,0
+AVBC.US,D,20250814,000000,14.44,14.69,14.4241,14.65,494774,0
+AVBC.US,D,20250815,000000,14.68,14.69,14.42,14.6,271310,0
+AVBC.US,D,20250818,000000,14.555,14.648,14.45,14.6,187967,0
+AVBC.US,D,20250819,000000,14.51,14.94,14.42,14.93,291704,0
+AVBC.US,D,20250820,000000,14.83,15.01,14.71,15,184895,0
+AVBC.US,D,20250821,000000,15,15.05,14.89,14.99,100749,0
+AVBC.US,D,20250822,000000,14.92,15.08,14.77,14.9,175849,0
+AVBC.US,D,20250825,000000,14.9,14.985,14.77,14.81,116252,0
+AVBC.US,D,20250826,000000,14.75,15.31,14.73,15.15,229190,0
+AVBC.US,D,20250827,000000,15,15.33,14.995,15.26,188330,0
+AVBC.US,D,20250828,000000,15.28,15.56,15.23,15.56,110874,0
+AVBC.US,D,20250829,000000,15.64,15.65,15.47,15.47,50122,0
+AVBC.US,D,20250902,000000,15.31,15.72,15.2461,15.5,199850,0
+AVBC.US,D,20250903,000000,15.6,15.61,15.04,15.09,199290,0
+AVBC.US,D,20250904,000000,15.39,15.46,14.9,15.44,108317,0
+AVBC.US,D,20250905,000000,15.365,15.48,15.09,15.09,95065,0
+AVBC.US,D,20250908,000000,15.235,15.74,15.235,15.71,161963,0
+AVBC.US,D,20250909,000000,15.49,15.7,15.405,15.54,78929,0
+AVBC.US,D,20250910,000000,15.64,15.64,15.24,15.41,90509,0
+AVBC.US,D,20250911,000000,15.5799,15.69,15.37,15.69,79622,0
+AVBC.US,D,20250912,000000,15.615,15.7,15.58,15.66,31319,0
+AVBC.US,D,20250915,000000,15.7,15.77,15.45,15.56,81495,0
+AVBC.US,D,20250916,000000,15.57,15.88,15.52,15.8,78484,0
+AVBC.US,D,20250917,000000,15.59,15.79,15.51,15.75,185285,0
+AVBC.US,D,20250918,000000,15.79,15.99,15.7,15.92,199116,0
+AVBC.US,D,20250919,000000,15.795,15.95,15.21,15.7,1399072,0
+AVBC.US,D,20250922,000000,15.715,15.9,15.56,15.87,219943,0
+AVBC.US,D,20250923,000000,15.95,15.99,15.7401,15.83,240301,0
+AVBC.US,D,20250924,000000,15.9,15.95,15.26,15.26,110367,0
+AVBC.US,D,20250925,000000,15.38,15.5,15.22,15.29,103341,0
+AVBC.US,D,20250926,000000,15.3786,15.48,15.26,15.27,64900,0
+AVBC.US,D,20250929,000000,15.4066,15.41,15,15.01,77446,0
+AVBC.US,D,20250930,000000,15.03,15.0357,14.835,14.94,52444,0
+AVBC.US,D,20251001,000000,14.91,15.07,14.81,14.85,68325,0
+AVBC.US,D,20251002,000000,14.88,15.0037,14.73,14.78,72597,0
+AVBC.US,D,20251003,000000,14.72,15.14,14.72,14.95,34919,0
+AVBC.US,D,20251006,000000,14.785,15.02,14.77,14.8,40975,0
+AVBC.US,D,20251007,000000,14.76,14.81,14.65,14.66,61469,0
+AVBC.US,D,20251008,000000,14.67,14.91,14.63,14.91,81088,0
+AVBC.US,D,20251009,000000,14.9305,14.98,14.69,14.8,46645,0
+AVBC.US,D,20251010,000000,14.74,14.965,14.56,14.56,58205,0
+AVBC.US,D,20251013,000000,14.53,14.76,14.52,14.73,44802,0
+AVBC.US,D,20251014,000000,14.62,14.91,14.615,14.9,36093,0
+AVBC.US,D,20251015,000000,14.775,14.89,14.6,14.61,55358,0
+AVBC.US,D,20251016,000000,14.6,14.61,14.31,14.37,70508,0
+AVBC.US,D,20251017,000000,14.52,14.66,14.31,14.63,69509,0
+AVBC.US,D,20251020,000000,14.635,14.9,14.55,14.82,50325,0
+AVBC.US,D,20251021,000000,14.64,14.84,14.61,14.84,36112,0
+AVBC.US,D,20251022,000000,14.61,14.875,14.58,14.79,32082,0
+AVBC.US,D,20251023,000000,14.705,14.79,14.53,14.58,52134,0
+AVBC.US,D,20251024,000000,14.59,14.81,14.57,14.81,36603,0
+AVBC.US,D,20251027,000000,14.8615,14.99,14.77,14.9,45214,0
+AVBC.US,D,20251028,000000,14.795,15,14.795,14.98,45723,0
+AVBC.US,D,20251029,000000,14.95,15.09,14.83,14.92,81701,0
+AVBC.US,D,20251030,000000,15,15.05,14.78,14.78,37761,0
+AVBC.US,D,20251031,000000,14.87,15.135,14.76,14.87,68708,0
+AVBC.US,D,20251103,000000,14.91,15.38,14.875,15.37,111595,0
+AVBC.US,D,20251104,000000,15.24,15.352,15.09,15.09,53272,0
+AVBC.US,D,20251105,000000,15.0159,15.31,15,15,82377,0
+AVBC.US,D,20251106,000000,15.0715,15.285,14.94,15.24,75778,0
+AVBC.US,D,20251107,000000,15.0735,15.37,15.0735,15.37,62010,0
+AVBC.US,D,20251110,000000,15.2037,15.45,15.19,15.2,44167,0
+AVBC.US,D,20251111,000000,15.2,15.32,15.18,15.28,32338,0
+AVBC.US,D,20251112,000000,15.25,15.28,15.165,15.24,37705,0
+AVBC.US,D,20251113,000000,15.12,15.28,15.12,15.13,36271,0
+AVBC.US,D,20251114,000000,15.12,15.28,15.04,15.28,59900,0
+AVBC.US,D,20251117,000000,15.189,15.28,14.94,14.94,43729,0
+AVBC.US,D,20251118,000000,14.915,15.035,14.84,14.94,69335,0
+AVBC.US,D,20251119,000000,14.84,15.1,14.84,15.09,34448,0
+AVBC.US,D,20251120,000000,15.2,15.28,14.985,15,58499,0
+AVBC.US,D,20251121,000000,15.02,15.36,15,15.3,94585,0
+AVBC.US,D,20251124,000000,15.3,15.59,15.28,15.54,89171,0
+AVBC.US,D,20251125,000000,15.58,15.78,15.3414,15.74,71051,0
+AVBC.US,D,20251126,000000,15.8,16.115,15.67,16,132040,0
+AVBC.US,D,20251128,000000,15.96,16,15.77,15.83,17269,0
+AVBC.US,D,20251201,000000,15.59,16.48,15.59,16.45,138896,0
+AVBC.US,D,20251202,000000,16.46,16.47,16,16.04,81267,0
+AVBC.US,D,20251203,000000,16.115,16.55,16.04,16.47,170668,0
+AVBC.US,D,20251204,000000,16.6,16.735,16.5,16.69,106265,0
+AVBC.US,D,20251205,000000,16.7,16.74,16.525,16.64,57770,0
+AVBC.US,D,20251208,000000,16.52,16.93,16.52,16.7,97316,0
+AVBC.US,D,20251209,000000,16.8,16.86,16.63,16.7,52671,0
+AVBC.US,D,20251210,000000,16.77,17,16.5001,16.98,108921,0
+AVBC.US,D,20251211,000000,17,17.25,16.9,17.03,122174,0
+AVBC.US,D,20251212,000000,17.0413,17.175,17.04,17.12,84555,0
+AVBC.US,D,20251215,000000,17.08,17.1499,16.901,17.01,57317,0
+AVBC.US,D,20251216,000000,16.915,17.03,16.9,17,37690,0
+AVBC.US,D,20251217,000000,16.895,17.48,16.8079,17.27,83156,0
+AVBC.US,D,20251218,000000,17.29,17.47,17.14,17.37,71513,0
+AVBC.US,D,20251219,000000,17.34,17.4699,17.095,17.43,110795,0
+AVBC.US,D,20251222,000000,17.205,17.69,17.205,17.35,85532,0
+AVBC.US,D,20251223,000000,17.4004,17.46,17.1901,17.28,58539,0
+AVBC.US,D,20251224,000000,17.28,17.3999,17.145,17.25,20770,0
+AVBC.US,D,20251226,000000,17.245,17.34,17.18,17.34,36119,0
+AVBC.US,D,20251229,000000,17.34,17.38,17.02,17.07,61732,0
+AVBC.US,D,20251230,000000,17.16,17.29,16.91,17.03,99560,0
+AVBC.US,D,20251231,000000,16.8,17.19,16.77,16.81,96345,0
+AVBC.US,D,20260102,000000,16.805,16.9,16.41,16.52,105903,0
+AVBC.US,D,20260105,000000,16.37,16.97,16.36,16.86,145170,0
+AVBC.US,D,20260106,000000,16.636,16.91,16.57,16.63,72891,0
+AVBC.US,D,20260107,000000,16.66,16.76,16.365,16.53,44636,0
+AVBC.US,D,20260108,000000,16.49,16.96,16.44,16.93,71346,0
+AVBC.US,D,20260109,000000,16.95,16.98,16.5147,16.82,41436,0
+AVBC.US,D,20260112,000000,16.61,16.83,16.57,16.64,44933,0
+AVBC.US,D,20260113,000000,16.77,16.9,16.63,16.81,33167,0
+AVBC.US,D,20260114,000000,16.66,16.98,16.66,16.89,36345,0
+AVBC.US,D,20260115,000000,16.95,17.21,16.82,16.98,77897,0
+AVBC.US,D,20260116,000000,16.835,17.45,16.835,17.33,183922,0
+AVBC.US,D,20260120,000000,17.21,17.34,16.67,16.76,37155,0
+AVBC.US,D,20260121,000000,16.84,17.3,16.78,17.13,46686,0
+AVBC.US,D,20260122,000000,17.18,17.42,17.18,17.38,43210,0
+AVBC.US,D,20260123,000000,17.19,17.38,16.96,17.23,37204,0
+AVBC.US,D,20260126,000000,17.25,17.3,16.75,16.95,51035,0
+AVBC.US,D,20260127,000000,16.86,17.1,16.82,17.1,39528,0
+AVBC.US,D,20260128,000000,16.98,17.125,16.94,17.08,44035,0
+AVBC.US,D,20260129,000000,16.975,17.66,16.9,17.6,94088,0
+AVBC.US,D,20260130,000000,17.65,18.4,17.51,18.39,188688,0
+AVBC.US,D,20260202,000000,18.31,18.9,18.29,18.73,99051,0
+AVBC.US,D,20260203,000000,18.42,19.82,18.42,19.49,213232,0
+AVBC.US,D,20260204,000000,19.45,19.9,19,19.21,139640,0
+AVBC.US,D,20260205,000000,19.05,19.52,18.8,19.17,97321,0
+AVBC.US,D,20260206,000000,19.275,19.58,19.1383,19.41,159563,0
+AVBC.US,D,20260209,000000,19.32,19.95,19.32,19.54,113540,0
+AVBC.US,D,20260210,000000,19.545,19.545,19.16,19.27,69132,0
+AVBC.US,D,20260211,000000,19.31,19.37,18.8401,18.95,57469,0
+AVBC.US,D,20260212,000000,19.05,19.37,18.57,19.07,95238,0
+AVBC.US,D,20260213,000000,19.05,19.5,18.805,19.07,55496,0
+AVBC.US,D,20260217,000000,19.22,19.5,19.09,19.25,94608,0
+AVBC.US,D,20260218,000000,19.46,19.47,18.83,18.84,53731,0

daily/us/nyse stocks/1/begs.us.txt

@@ -0,0 +1,233 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEGS.US,D,20250210,000000,25.29,25.44,25.174,25.3151,9116,0
+BEGS.US,D,20250211,000000,25.11,25.28,24.5615,24.5615,5911,0
+BEGS.US,D,20250212,000000,24.605,25.37,24.14,25.1956,975,0
+BEGS.US,D,20250213,000000,24.9384,25.1695,24.9384,25.1695,1114,0
+BEGS.US,D,20250214,000000,25.46,25.46,25.2399,25.266,995,0
+BEGS.US,D,20250218,000000,25.053,25.09,24.7,24.7528,2413,0
+BEGS.US,D,20250219,000000,25.41,25.41,25.35,25.4007,71452,0
+BEGS.US,D,20250220,000000,25.96,25.96,25.6295,25.9338,1565,0
+BEGS.US,D,20250221,000000,26.17,26.19,24.8323,24.8323,3267,0
+BEGS.US,D,20250224,000000,24.97,24.97,24.93,24.93,432,0
+BEGS.US,D,20250225,000000,22.85,22.85,22.61,22.7994,772,0
+BEGS.US,D,20250226,000000,22.73,22.73,21.25,21.7403,587,0
+BEGS.US,D,20250227,000000,21.95,21.95,20.992,20.992,1456,0
+BEGS.US,D,20250228,000000,20.34,20.985,20.34,20.972,2267,0
+BEGS.US,D,20250303,000000,22.83,22.83,21.3,21.3199,2024,0
+BEGS.US,D,20250304,000000,21.35,21.8204,21.28,21.8204,405,0
+BEGS.US,D,20250305,000000,22.6,22.857,22.6,22.857,586,0
+BEGS.US,D,20250306,000000,22.31,22.4323,22.17,22.4323,522,0
+BEGS.US,D,20250307,000000,22.25,22.25,21.9348,21.9348,465,0
+BEGS.US,D,20250310,000000,20.14,20.14,19.16,19.31,1329,0
+BEGS.US,D,20250311,000000,19.84,20.5769,19.8399,20.5769,1764,0
+BEGS.US,D,20250313,000000,20.26,20.51,20.24,20.266,2839,0
+BEGS.US,D,20250314,000000,21.23,21.3,21.23,21.2714,1981,0
+BEGS.US,D,20250318,000000,20.72,21.02,20.72,21.02,6061,0
+BEGS.US,D,20250319,000000,21.4489,21.9133,21.4489,21.9133,1905,0
+BEGS.US,D,20250320,000000,21.68,21.89,21.5033,21.5033,497,0
+BEGS.US,D,20250321,000000,21.12,21.2246,21.12,21.2246,185,0
+BEGS.US,D,20250324,000000,22.38,22.38,22.14,22.1777,498,0
+BEGS.US,D,20250325,000000,22.27,22.36,22.27,22.3205,330,0
+BEGS.US,D,20250326,000000,21.96,21.96,21.7968,21.7968,446,0
+BEGS.US,D,20250327,000000,22.28,22.28,22.12,22.2476,378,0
+BEGS.US,D,20250328,000000,21.58,21.58,21.328,21.3705,686,0
+BEGS.US,D,20250331,000000,20.8,21.34,20.8,21.2428,2302,0
+BEGS.US,D,20250401,000000,21.32,21.7946,21.32,21.7946,273,0
+BEGS.US,D,20250402,000000,21.9,22.2016,21.9,22.2016,320,0
+BEGS.US,D,20250403,000000,20.41,20.7,20.41,20.5943,2771,0
+BEGS.US,D,20250404,000000,20.29,20.3361,20.1204,20.3361,9656,0
+BEGS.US,D,20250407,000000,18.1,19.2,18.02,18.3048,6403,0
+BEGS.US,D,20250408,000000,19.0584,19.0584,17.8776,17.8776,629,0
+BEGS.US,D,20250409,000000,19.55,19.966,19.55,19.966,299,0
+BEGS.US,D,20250410,000000,19.79,19.79,19.5595,19.5595,276,0
+BEGS.US,D,20250411,000000,20.81,21,20.6245,20.9155,489,0
+BEGS.US,D,20250414,000000,20.87,21.255,20.87,21.2065,730,0
+BEGS.US,D,20250416,000000,21.87,21.87,21.55,21.6734,277,0
+BEGS.US,D,20250417,000000,21.43,21.6179,21.2798,21.6179,10839,0
+BEGS.US,D,20250422,000000,23.359,23.65,23.359,23.4266,540,0
+BEGS.US,D,20250424,000000,23.6999,24.0426,23.6999,24.0426,514,0
+BEGS.US,D,20250430,000000,24,24,23.6998,23.6998,168,0
+BEGS.US,D,20250501,000000,24.0405,24.0405,23.9248,23.9248,262,0
+BEGS.US,D,20250502,000000,24.28,24.28,23.9542,23.9542,1138,0
+BEGS.US,D,20250506,000000,24.45,24.586,24.45,24.586,337,0
+BEGS.US,D,20250507,000000,24.4594,24.4598,24.4594,24.4598,1164,0
+BEGS.US,D,20250508,000000,25.83,25.9598,25.8299,25.9598,394,0
+BEGS.US,D,20250509,000000,27.1,27.3,27.0699,27.0762,1359,0
+BEGS.US,D,20250512,000000,27.2581,27.2581,26.6051,26.6051,778,0
+BEGS.US,D,20250514,000000,27.75,27.75,26.84,26.862,1226,0
+BEGS.US,D,20250515,000000,26.94,26.978,26.94,26.978,662,0
+BEGS.US,D,20250516,000000,26.92,27.0326,26.92,27.0326,2718,0
+BEGS.US,D,20250520,000000,27.5,28.1502,27.5,28.1502,1536,0
+BEGS.US,D,20250521,000000,28.42,28.6757,28.38,28.6757,939,0
+BEGS.US,D,20250523,000000,29.01,29.1242,29.01,29.1242,214,0
+BEGS.US,D,20250527,000000,29.12,29.52,29,29.2824,947,0
+BEGS.US,D,20250528,000000,29,29,28.412,28.412,3771,0
+BEGS.US,D,20250529,000000,28.89,28.89,28.3963,28.3963,1098,0
+BEGS.US,D,20250530,000000,28.1,28.1,27.72,27.72,486,0
+BEGS.US,D,20250602,000000,28.06,28.4981,28.05,28.4981,2092,0
+BEGS.US,D,20250603,000000,28.6,28.8485,28.6,28.8485,127,0
+BEGS.US,D,20250604,000000,28.7,28.85,28.7,28.7507,3285,0
+BEGS.US,D,20250605,000000,28.27,28.29,27.947,27.947,10124,0
+BEGS.US,D,20250609,000000,29.01,29.49,29.01,29.4189,506,0
+BEGS.US,D,20250611,000000,30.34,30.46,30.068,30.068,569,0
+BEGS.US,D,20250612,000000,30.01,30.01,29.6883,29.6883,450,0
+BEGS.US,D,20250613,000000,29.11,29.2655,29.1082,29.1082,1431,0
+BEGS.US,D,20250616,000000,29.78,29.8932,29.7294,29.8932,4380,0
+BEGS.US,D,20250617,000000,29.08,29.08,28.5,28.95,1207,0
+BEGS.US,D,20250618,000000,28.9288,28.9288,28.3632,28.3632,3644,0
+BEGS.US,D,20250620,000000,28.67,28.67,27.8449,27.8789,456,0
+BEGS.US,D,20250623,000000,27.125,27.6681,26.91,27.6681,5128,0
+BEGS.US,D,20250624,000000,27.895,28.2,27.895,28.0359,901,0
+BEGS.US,D,20250625,000000,28.48,28.5937,28.415,28.5937,2017,0
+BEGS.US,D,20250626,000000,28.52,28.6256,28.52,28.6256,232,0
+BEGS.US,D,20250630,000000,28.33,28.5479,28.33,28.5479,731,0
+BEGS.US,D,20250702,000000,28.6,29.47,28.6,29.47,1581,0
+BEGS.US,D,20250703,000000,29.51,29.64,29.2869,29.2869,1551,0
+BEGS.US,D,20250707,000000,28.85,29.01,28.85,28.9098,8057,0
+BEGS.US,D,20250709,000000,29.102,29.99,29.102,29.9891,966,0
+BEGS.US,D,20250710,000000,29.9,30.65,29.9,30.6357,602,0
+BEGS.US,D,20250711,000000,32.42,32.48,32.33,32.457,1598,0
+BEGS.US,D,20250714,000000,33.33,33.43,32.6211,32.6211,2217,0
+BEGS.US,D,20250715,000000,32,32.0536,31.856,31.856,722,0
+BEGS.US,D,20250716,000000,33.14,33.36,33,33.3392,802,0
+BEGS.US,D,20250717,000000,33.05,33.61,33.05,33.3406,2168,0
+BEGS.US,D,20250718,000000,33.999,33.9998,33.3537,33.3537,1923,0
+BEGS.US,D,20250721,000000,34.735,34.88,34.1846,34.21,1845,0
+BEGS.US,D,20250722,000000,34.82,34.8757,34.82,34.8757,6504,0
+BEGS.US,D,20250723,000000,34.39,34.79,34.09,34.1994,1763,0
+BEGS.US,D,20250724,000000,34.37,34.4795,34.37,34.4795,621,0
+BEGS.US,D,20250725,000000,33.06,33.3133,32.9901,33.3133,1560,0
+BEGS.US,D,20250729,000000,34.02,34.02,33.625,33.625,4444,0
+BEGS.US,D,20250730,000000,33.46,33.54,32.525,32.8607,2533,0
+BEGS.US,D,20250731,000000,33.35,33.38,32.8834,32.8834,1568,0
+BEGS.US,D,20250801,000000,32.3301,32.4,32.1767,32.1767,1151,0
+BEGS.US,D,20250806,000000,33.21,33.2228,33.21,33.2228,287,0
+BEGS.US,D,20250807,000000,34.01,34.69,34.01,34.67,944,0
+BEGS.US,D,20250808,000000,34.615,34.62,34.5526,34.5526,690,0
+BEGS.US,D,20250812,000000,35.6195,35.7369,35.591,35.7369,3880,0
+BEGS.US,D,20250813,000000,36.8626,37.1138,36.55,37.1138,5129,0
+BEGS.US,D,20250814,000000,35.62,35.95,35.17,35.3615,897,0
+BEGS.US,D,20250815,000000,35.2398,35.35,34.77,34.7992,605,0
+BEGS.US,D,20250818,000000,34.14,34.53,34.14,34.4443,630,0
+BEGS.US,D,20250819,000000,33.85,33.85,33.065,33.065,1325,0
+BEGS.US,D,20250820,000000,33,34,33,33.9934,8779,0
+BEGS.US,D,20250821,000000,33.55,33.73,33.225,33.225,1592,0
+BEGS.US,D,20250822,000000,35.61,36.05,35.61,36.05,1736,0
+BEGS.US,D,20250825,000000,34.3112,34.59,33.6829,33.6829,10486,0
+BEGS.US,D,20250826,000000,33.57,34.31,33.57,34.31,867,0
+BEGS.US,D,20250827,000000,34.2644,34.53,33.83,34.4356,1686,0
+BEGS.US,D,20250828,000000,34.77,34.91,34.35,34.5102,2490,0
+BEGS.US,D,20250829,000000,33.8,33.8792,33.42,33.8792,5259,0
+BEGS.US,D,20250902,000000,34.89,35.12,34.89,35.115,5034,0
+BEGS.US,D,20250903,000000,35.73,36.24,35.73,35.9799,2290,0
+BEGS.US,D,20250904,000000,34.95,34.95,34.7544,34.7745,5144,0
+BEGS.US,D,20250905,000000,36.355,36.355,35.3,35.7451,5041,0
+BEGS.US,D,20250908,000000,36.18,36.589,36.18,36.195,2759,0
+BEGS.US,D,20250909,000000,36.28,36.28,35.66,35.9145,1701,0
+BEGS.US,D,20250910,000000,36.98,36.98,36.4833,36.4833,358,0
+BEGS.US,D,20250911,000000,36.86,36.9701,36.15,36.9701,621,0
+BEGS.US,D,20250912,000000,37.64,38.1545,37.45,38.1545,4176,0
+BEGS.US,D,20250915,000000,37.539,37.8,37.505,37.8,1849,0
+BEGS.US,D,20250916,000000,37.6625,38.155,37.63,38.155,988,0
+BEGS.US,D,20250917,000000,37.83,37.83,37.35,37.5002,1415,0
+BEGS.US,D,20250918,000000,38.22,38.22,37.9882,37.9882,624,0
+BEGS.US,D,20250919,000000,37.8055,37.8055,37.735,37.735,608,0
+BEGS.US,D,20250922,000000,37.2,37.2,37.01,37.0562,2193,0
+BEGS.US,D,20250924,000000,37.35,37.4975,37.205,37.205,509,0
+BEGS.US,D,20250925,000000,36.02,36.1501,35.7791,36.1209,1322,0
+BEGS.US,D,20250926,000000,37,37.04,36.555,36.555,1607,0
+BEGS.US,D,20250929,000000,38.4899,38.8,38.4899,38.735,2819,0
+BEGS.US,D,20250930,000000,38.345,38.9294,38.345,38.9294,781,0
+BEGS.US,D,20251001,000000,39.99,40.3137,39.9352,40.2124,2574,0
+BEGS.US,D,20251002,000000,40.61,41.1546,40.61,41.07,1941,0
+BEGS.US,D,20251003,000000,41.33,42.21,41.2779,42.21,2764,0
+BEGS.US,D,20251006,000000,43.1,43.8242,43.1,43.705,3417,0
+BEGS.US,D,20251007,000000,43.5,43.5,42,42.2611,1523,0
+BEGS.US,D,20251008,000000,43.028,43.6887,43.028,43.505,3733,0
+BEGS.US,D,20251009,000000,43.59,43.59,41.53,41.8161,1877,0
+BEGS.US,D,20251010,000000,42.22,42.3,40.3869,40.3869,3596,0
+BEGS.US,D,20251013,000000,41.15,41.9964,41.129,41.9964,1335,0
+BEGS.US,D,20251014,000000,39.98,41.32,39.33,40.869,4557,0
+BEGS.US,D,20251016,000000,41.335,41.335,40.8398,40.8398,655,0
+BEGS.US,D,20251017,000000,38.67,39.1191,38.67,39.1191,1723,0
+BEGS.US,D,20251020,000000,41.601,42.0532,41.5,42.0532,2833,0
+BEGS.US,D,20251021,000000,39.96,40.17,39.579,39.6439,2723,0
+BEGS.US,D,20251022,000000,37.7,37.99,37.15,37.8599,5651,0
+BEGS.US,D,20251023,000000,38.73,39.07,38.57,38.8454,3692,0
+BEGS.US,D,20251024,000000,39.09,39.13,38.69,38.69,1926,0
+BEGS.US,D,20251027,000000,39.28,39.71,39.04,39.4637,2555,0
+BEGS.US,D,20251028,000000,39.36,39.36,38.5613,38.5613,621,0
+BEGS.US,D,20251029,000000,38.78,38.78,37.4215,37.4215,5423,0
+BEGS.US,D,20251030,000000,36.63,37.189,36.59,36.6464,3324,0
+BEGS.US,D,20251031,000000,37.63,37.95,37.11,37.7138,6486,0
+BEGS.US,D,20251103,000000,37.03,37.1,35.91,36.1047,2377,0
+BEGS.US,D,20251104,000000,34.5,34.945,32.435,32.8559,3883,0
+BEGS.US,D,20251105,000000,34.185,34.869,33.81,34.8327,3132,0
+BEGS.US,D,20251106,000000,34.08,34.11,33.643,33.643,1599,0
+BEGS.US,D,20251107,000000,33.5607,34.9575,33.5607,34.9575,16829,0
+BEGS.US,D,20251110,000000,36.311,36.8123,36.305,36.8123,721,0
+BEGS.US,D,20251112,000000,36.75,36.75,36.351,36.4844,2263,0
+BEGS.US,D,20251113,000000,36.215,36.215,34.4045,34.4045,1988,0
+BEGS.US,D,20251114,000000,33.01,33.44,32.5,32.5957,2940,0
+BEGS.US,D,20251117,000000,32.52,32.52,30.8,31.3035,4979,0
+BEGS.US,D,20251118,000000,31.752,32.1418,31.58,32.1418,955,0
+BEGS.US,D,20251119,000000,32.12,32.52,30.69,30.9613,964,0
+BEGS.US,D,20251120,000000,31.57,31.57,29.595,29.7774,2147,0
+BEGS.US,D,20251121,000000,29.0742,29.35,28.54,28.9208,2381,0
+BEGS.US,D,20251124,000000,29.43,31.17,29.43,31.16,13385,0
+BEGS.US,D,20251125,000000,30.07,30.91,30.07,30.6612,2881,0
+BEGS.US,D,20251126,000000,30.92,31.99,30.92,31.99,1993,0
+BEGS.US,D,20251128,000000,33.2,33.21,32.91,32.9665,1945,0
+BEGS.US,D,20251201,000000,31.42,31.42,30.9616,31.158,2895,0
+BEGS.US,D,20251202,000000,32.09,33.29,32.09,33.1447,2041,0
+BEGS.US,D,20251203,000000,33.67,33.9971,33.51,33.9971,1080,0
+BEGS.US,D,20251204,000000,33.73,33.739,33.6453,33.6453,2462,0
+BEGS.US,D,20251205,000000,33.485,33.485,32.531,32.6454,1997,0
+BEGS.US,D,20251208,000000,32.91,33.1764,32.8555,33.1764,1043,0
+BEGS.US,D,20251209,000000,35.01,35.02,34.7577,34.7577,1230,0
+BEGS.US,D,20251210,000000,34.37,34.9818,34.37,34.9818,1339,0
+BEGS.US,D,20251211,000000,34.27,34.9907,34.091,34.9907,1116,0
+BEGS.US,D,20251212,000000,34.15,34.15,34.15,34.15,621,0
+BEGS.US,D,20251215,000000,32.83,32.9254,32.79,32.9254,2375,0
+BEGS.US,D,20251216,000000,22.25,22.42,22.15,22.2824,5548,0
+BEGS.US,D,20251217,000000,22.51,23.2197,22,22.0347,25735,0
+BEGS.US,D,20251218,000000,22.61,22.74,21.55,21.648,1829,0
+BEGS.US,D,20251219,000000,23.03,23.03,22.55,22.7819,4587,0
+BEGS.US,D,20251222,000000,23.82,23.879,23.26,23.3562,3746,0
+BEGS.US,D,20251223,000000,23.14,23.66,23.14,23.6261,1198,0
+BEGS.US,D,20251224,000000,23.23,23.46,23.16,23.42,1300,0
+BEGS.US,D,20251226,000000,23.72,24.1724,23.72,24.1724,1612,0
+BEGS.US,D,20251229,000000,23.15,23.23,22.79,22.8448,3688,0
+BEGS.US,D,20251230,000000,23.5,23.5,23.3252,23.3252,399,0
+BEGS.US,D,20251231,000000,23.08,23.089,22.62,22.7681,1980,0
+BEGS.US,D,20260102,000000,23.55,23.8,23.5299,23.6345,960,0
+BEGS.US,D,20260105,000000,25,25.5,24.98,25.4365,3292,0
+BEGS.US,D,20260106,000000,25.9,25.9,25.65,25.705,2464,0
+BEGS.US,D,20260107,000000,24.87,24.9275,24.7,24.8068,1080,0
+BEGS.US,D,20260108,000000,24.415,24.7104,24.415,24.7104,1139,0
+BEGS.US,D,20260109,000000,24.67,25.11,24.67,24.8661,3632,0
+BEGS.US,D,20260112,000000,25.72,26.2001,25.72,25.9476,6574,0
+BEGS.US,D,20260113,000000,26.54,26.8356,26.54,26.8356,1107,0
+BEGS.US,D,20260114,000000,27.9,28.5129,27.9,28.5129,2156,0
+BEGS.US,D,20260115,000000,27.919,27.94,27.53,27.5411,2407,0
+BEGS.US,D,20260116,000000,27.159,27.2884,27.15,27.2884,2128,0
+BEGS.US,D,20260120,000000,26.88,26.95,26.5,26.51,4285,0
+BEGS.US,D,20260122,000000,26.805,27.3275,26.63,27.2037,7081,0
+BEGS.US,D,20260123,000000,27.36,28.295,27.02,27.9657,1818,0
+BEGS.US,D,20260126,000000,28.65,29.15,28.1936,28.1936,12252,0
+BEGS.US,D,20260127,000000,29.1599,29.6166,28.44,29.6166,1257,0
+BEGS.US,D,20260128,000000,30.35,30.7263,29.95,30.7263,1814,0
+BEGS.US,D,20260129,000000,28.14,29.0911,28.14,29.0911,5011,0
+BEGS.US,D,20260130,000000,25.891,25.931,23.18,24.2652,4342,0
+BEGS.US,D,20260202,000000,22.195,22.195,21.3999,21.4718,6057,0
+BEGS.US,D,20260203,000000,22.4995,22.76,20.91,22.303,3295,0
+BEGS.US,D,20260204,000000,21.99,22.25,20.85,21.5378,12073,0
+BEGS.US,D,20260205,000000,19.42,19.73,17.21,17.2557,20272,0
+BEGS.US,D,20260206,000000,19.25,20.1,19.24,19.8858,10274,0
+BEGS.US,D,20260209,000000,20.12,20.92,20.12,20.92,811,0
+BEGS.US,D,20260210,000000,20.29,20.29,19.81,19.9,8459,0
+BEGS.US,D,20260211,000000,19.5722,19.92,19.33,19.9,9472,0
+BEGS.US,D,20260212,000000,19.81,19.81,18.2089,18.2089,11704,0
+BEGS.US,D,20260213,000000,19.28,19.849,19.27,19.66,7781,0
+BEGS.US,D,20260217,000000,18.27,18.85,18.24,18.6859,1868,0
+BEGS.US,D,20260218,000000,19.19,19.2329,18.75,18.75,5284,0

daily/us/nyse stocks/1/bepc.us.txt

@@ -0,0 +1,1395 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEPC.US,D,20200731,000000,25.5851,27.8847,25.4993,27.7055,3346147.1057515,0
+BEPC.US,D,20200803,000000,27.8963,29.563,27.835,28.9761,5790795.8907465,0
+BEPC.US,D,20200804,000000,28.6674,29.0022,27.8155,27.8486,2293096.4992502,0
+BEPC.US,D,20200805,000000,28.6237,29.7394,28.0209,28.8154,1339121.3378906,0
+BEPC.US,D,20200806,000000,28.4824,28.8037,28.2351,28.6927,850989.45154947,0
+BEPC.US,D,20200807,000000,28.4036,29.8892,28.3364,29.605,1185115.2506505,0
+BEPC.US,D,20200810,000000,30.0052,30.0052,29.2662,29.7277,708553.92682313,0
+BEPC.US,D,20200811,000000,30.0733,30.1346,28.9575,29.0676,651209.54110214,0
+BEPC.US,D,20200812,000000,29.1844,29.7646,29.087,29.1727,975250.00036085,0
+BEPC.US,D,20200813,000000,28.9955,29.197,28.6616,28.8398,606860.34019473,0
+BEPC.US,D,20200814,000000,28.7851,29.0491,28.6489,29.0374,793658.41845278,0
+BEPC.US,D,20200817,000000,29.2223,29.2778,28.718,28.8952,1007170.9894247,0
+BEPC.US,D,20200818,000000,28.9761,29.2292,28.5643,28.7053,386295.52934529,0
+BEPC.US,D,20200819,000000,28.9634,30.157,28.6995,30.0986,1410053.5595189,0
+BEPC.US,D,20200820,000000,29.9321,31.1909,29.7714,31.1657,839995.10613021,0
+BEPC.US,D,20200821,000000,31.3264,31.6271,30.8872,31.5025,1091829.7088279,0
+BEPC.US,D,20200824,000000,31.8871,32.8724,31.6952,32.8421,1603772.4056614,0
+BEPC.US,D,20200825,000000,33.0865,33.7174,32.7195,33.0145,1235063.3096371,0
+BEPC.US,D,20200826,000000,32.9707,33.3972,32.4907,33.3221,491992.84901221,0
+BEPC.US,D,20200827,000000,33.5558,33.6006,33.2169,33.3902,663618.23757169,0
+BEPC.US,D,20200828,000000,33.5169,33.5597,32.6153,32.7663,408785.45715734,0
+BEPC.US,D,20200831,000000,32.7331,32.8207,31.6086,31.6456,555535.93378077,0
+BEPC.US,D,20200901,000000,31.3535,31.6223,30.1113,31.1744,760566.50695074,0
+BEPC.US,D,20200902,000000,31.1988,32.3242,31.1111,32.2989,569546.94516569,0
+BEPC.US,D,20200903,000000,32.1752,32.1752,31.1812,31.7956,607503.32041077,0
+BEPC.US,D,20200904,000000,32.0068,32.1314,31.1559,31.6271,554826.19044326,0
+BEPC.US,D,20200908,000000,31.1929,31.5726,30.8385,31.3058,1059424.9439146,0
+BEPC.US,D,20200909,000000,31.229,32.113,31.229,31.8023,682307.80308449,0
+BEPC.US,D,20200910,000000,31.852,32.038,31.3857,31.3974,460992.16389971,0
+BEPC.US,D,20200911,000000,31.3175,31.7031,31.229,31.4354,517767.52240074,0
+BEPC.US,D,20200914,000000,31.7274,31.7274,30.5639,31.1744,655045.8527745,0
+BEPC.US,D,20200915,000000,31.4664,32.4965,31.3418,32.0682,760777.06756463,0
+BEPC.US,D,20200916,000000,32.3184,32.9025,32.1071,32.7526,605682.22788196,0
+BEPC.US,D,20200917,000000,32.4362,32.815,32.2055,32.7224,570880.15334526,0
+BEPC.US,D,20200918,000000,32.9764,33.1313,31.7887,32.3242,1466067.8184351,0
+BEPC.US,D,20200921,000000,31.9377,32.256,31.3974,32.1257,473647.37035625,0
+BEPC.US,D,20200922,000000,32.1314,32.1314,31.2484,31.7956,480625.65723764,0
+BEPC.US,D,20200923,000000,31.6398,32.3885,31.5852,31.6398,457247.26634751,0
+BEPC.US,D,20200924,000000,31.6223,31.8325,31.2231,31.7956,421163.33987853,0
+BEPC.US,D,20200925,000000,31.7079,33.4487,31.7031,33.3932,430608.7808796,0
+BEPC.US,D,20200928,000000,33.6287,34.7221,33.5227,34.4934,784089.72245821,0
+BEPC.US,D,20200929,000000,34.6608,35.314,34.3064,35.2323,334553.08307841,0
+BEPC.US,D,20200930,000000,35.2323,36.5194,35.2323,36.4201,810164.31633091,0
+BEPC.US,D,20201001,000000,36.7736,37.2769,36.4377,37.1103,1007020.0020577,0
+BEPC.US,D,20201002,000000,36.4377,37.2234,36.2897,37.0666,692645.81566342,0
+BEPC.US,D,20201005,000000,37.5018,39.8442,37.4112,39.813,726625.16311857,0
+BEPC.US,D,20201006,000000,38.2038,38.8307,37.8931,38.1843,1352958.7651597,0
+BEPC.US,D,20201007,000000,38.5318,40.517,38.3595,40.3855,1272115.81493,0
+BEPC.US,D,20201008,000000,40.373,40.5822,39.1549,39.4217,748101.31860917,0
+BEPC.US,D,20201009,000000,39.5764,40.0263,39.0371,39.6076,401191.92243345,0
+BEPC.US,D,20201012,000000,39.999,41.6269,39.8968,41.4039,731335.55811977,0
+BEPC.US,D,20201013,000000,40.7068,40.9629,40.0808,40.366,1051752.3205699,0
+BEPC.US,D,20201014,000000,40.5705,40.8499,40.039,40.6776,808830.08102639,0
+BEPC.US,D,20201015,000000,40.0682,40.8684,39.6135,40.7895,388438.11198212,0
+BEPC.US,D,20201016,000000,40.6455,41.4974,40.5705,41.3484,588871.27389494,0
+BEPC.US,D,20201019,000000,41.6211,42.4592,41.3971,42.1244,478826.13433269,0
+BEPC.US,D,20201020,000000,42.3931,42.8837,41.9823,42.6102,655245.11501398,0
+BEPC.US,D,20201021,000000,42.8837,43.3239,42.1497,42.3113,540103.38147094,0
+BEPC.US,D,20201022,000000,42.1994,42.4592,41.18,41.5149,575783.64783625,0
+BEPC.US,D,20201023,000000,41.4974,41.5149,39.6524,40.1062,995048.86081503,0
+BEPC.US,D,20201026,000000,40.1918,40.3534,38.9485,39.6193,670073.71785571,0
+BEPC.US,D,20201027,000000,39.6193,41.1371,39.5941,40.92,732691.36304815,0
+BEPC.US,D,20201028,000000,39.9756,40.888,39.8812,40.1918,786858.85131194,0
+BEPC.US,D,20201029,000000,40.2171,41.7086,39.8005,41.5344,545217.43657581,0
+BEPC.US,D,20201030,000000,41.6337,41.882,40.8082,41.4974,826585.9899635,0
+BEPC.US,D,20201102,000000,41.6405,43.3833,41.3787,43.3433,772830.37880295,0
+BEPC.US,D,20201103,000000,43.9381,44.7229,42.9461,43.2255,842320.51700738,0
+BEPC.US,D,20201104,000000,42.7699,43.4923,41.84,43.1448,638426.97115234,0
+BEPC.US,D,20201105,000000,43.5039,45.5807,43.5039,45.2895,740096.93390698,0
+BEPC.US,D,20201106,000000,45.5807,46.2962,44.8358,45.8289,466184.28050046,0
+BEPC.US,D,20201109,000000,48.0487,48.8937,45.1075,45.2642,1114094.6962769,0
+BEPC.US,D,20201110,000000,45.7111,45.7179,43.6733,43.9324,1290103.8541048,0
+BEPC.US,D,20201111,000000,44.6616,46.6555,44.5146,46.0159,762067.13649648,0
+BEPC.US,D,20201112,000000,46.3157,46.5805,44.9595,45.7675,1140167.2358997,0
+BEPC.US,D,20201113,000000,45.9457,46.0713,45.088,45.6244,763600.63404048,0
+BEPC.US,D,20201116,000000,45.9039,46.2631,44.2128,44.349,776343.1461174,0
+BEPC.US,D,20201117,000000,44.3987,45.1202,44.0891,44.9643,631339.80902669,0
+BEPC.US,D,20201118,000000,45.1942,45.5183,44.574,44.5983,687541.00468307,0
+BEPC.US,D,20201119,000000,44.8038,45.088,44.0628,44.425,830732.49336947,0
+BEPC.US,D,20201120,000000,44.6041,45.494,44.3987,45.0013,640263.47055533,0
+BEPC.US,D,20201123,000000,45.4307,46.5698,45.3693,45.9223,821669.14284821,0
+BEPC.US,D,20201124,000000,46.4004,48.3465,46.3361,47.886,645577.81502462,0
+BEPC.US,D,20201125,000000,47.9717,49.5548,47.4256,49.3289,1037585.1861932,0
+BEPC.US,D,20201127,000000,49.3728,49.6804,48.5239,48.6864,480829.0279769,0
+BEPC.US,D,20201130,000000,49.3367,49.9735,48.405,49.4623,2350881.5215729,0
+BEPC.US,D,20201201,000000,49.0311,49.3669,46.4988,46.5572,1065057.697117,0
+BEPC.US,D,20201202,000000,46.4988,46.6876,45.6312,46.2057,681612.43949622,0
+BEPC.US,D,20201203,000000,46.268,46.6234,45.8435,45.937,467396.28793643,0
+BEPC.US,D,20201204,000000,46.3927,46.6301,45.3879,45.5874,645781.18576387,0
+BEPC.US,D,20201207,000000,45.5874,45.6731,44.1622,44.4503,656564.97056926,0
+BEPC.US,D,20201208,000000,44.4552,44.6567,44.1164,44.3373,791037.19559124,0
+BEPC.US,D,20201209,000000,44.6742,44.9254,43.1866,43.6315,542131.95323878,0
+BEPC.US,D,20201210,000000,43.2431,43.7941,42.6005,43.7688,522843.57388262,0
+BEPC.US,D,20201211,000000,43.6626,44.6246,43.5994,44.0199,330571.9467887,0
+BEPC.US,D,20201214,000000,44.7317,46.7373,44.1505,46.2777,724720.87346916,0
+BEPC.US,D,20201215,000000,46.8882,48.1334,46.8882,47.8608,554191.42722678,0
+BEPC.US,D,20201216,000000,48.3028,48.4722,45.7519,46.3615,517703.84065411,0
+BEPC.US,D,20201217,000000,46.8686,47.9922,46.6808,47.9094,512373.06218569,0
+BEPC.US,D,20201218,000000,48.2551,49.3883,47.6271,49.07,1340106.3507136,0
+BEPC.US,D,20201221,000000,49.4186,50.2276,48.9581,50.102,714213.38527419,0
+BEPC.US,D,20201222,000000,50.4777,54.1511,50.29,54.0391,676488.11314189,0
+BEPC.US,D,20201223,000000,54.967,57.6386,54.0675,54.5532,685667.52878202,0
+BEPC.US,D,20201224,000000,54.5084,55.1082,54.1229,54.9008,308359.342712,0
+BEPC.US,D,20201228,000000,55.7255,56.6445,54.5922,54.6671,467543.16680368,0
+BEPC.US,D,20201229,000000,54.6487,55.6807,54.6487,55.1442,718617.69704155,0
+BEPC.US,D,20201230,000000,55.1539,56.4673,54.4237,54.4237,492909.04446381,0
+BEPC.US,D,20201231,000000,54.7236,55.9396,53.973,54.6204,437099.18341177,0
+BEPC.US,D,20210104,000000,55.4548,56.6085,53.6974,54.3206,818218.00303051,0
+BEPC.US,D,20210105,000000,54.3673,57.3377,54.3673,56.2785,719956.04084585,0
+BEPC.US,D,20210106,000000,56.2785,59.3443,56.148,56.6923,1119499.4277414,0
+BEPC.US,D,20210107,000000,58.323,59.1574,56.7749,57.4789,674544.79274454,0
+BEPC.US,D,20210108,000000,57.5548,59.2089,57.5548,58.4914,505415.31780321,0
+BEPC.US,D,20210111,000000,57.8176,57.9579,55.1082,55.6038,666731.45328225,0
+BEPC.US,D,20210112,000000,55.8666,56.2044,54.9008,55.7352,582262.75199402,0
+BEPC.US,D,20210113,000000,55.6038,56.4488,55.2435,55.8374,396942.70653289,0
+BEPC.US,D,20210114,000000,56.3174,56.336,53.1494,54.3293,708934.990178,0
+BEPC.US,D,20210115,000000,54.1804,54.6671,51.8457,54.3868,628185.50831831,0
+BEPC.US,D,20210119,000000,55.4071,56.8704,54.6944,55.9241,523865.56320364,0
+BEPC.US,D,20210120,000000,56.2142,56.8704,55.192,55.2582,624540.24188585,0
+BEPC.US,D,20210121,000000,56.0458,56.7575,55.2582,55.8374,578194.31008391,0
+BEPC.US,D,20210122,000000,55.3136,55.7742,54.2359,54.9953,540787.44668481,0
+BEPC.US,D,20210125,000000,55.3039,56.186,53.6546,54.5182,461336.25075653,0
+BEPC.US,D,20210126,000000,54.377,54.7041,52.5018,52.5856,477777.43976308,0
+BEPC.US,D,20210127,000000,51.5545,51.6851,49.3163,51.1612,886099.6635699,0
+BEPC.US,D,20210128,000000,51.5545,53.1854,50.2236,52.6149,628806.91891048,0
+BEPC.US,D,20210129,000000,52.2867,52.9935,51.4611,52.4454,610662.75674388,0
+BEPC.US,D,20210201,000000,52.717,53.0928,51.3121,52.6323,500279.69307448,0
+BEPC.US,D,20210202,000000,53.1766,54.0197,52.2478,52.4552,451098.89642229,0
+BEPC.US,D,20210203,000000,52.1173,52.2624,50.9549,51.5175,714751.59874576,0
+BEPC.US,D,20210204,000000,51.9869,52.0239,49.8498,50.7961,1053730.5632154,0
+BEPC.US,D,20210205,000000,50.7299,53.4492,50.1672,52.9604,724216.5551208,0
+BEPC.US,D,20210208,000000,52.6985,54.3478,52.2205,53.3742,764319.6215025,0
+BEPC.US,D,20210209,000000,52.4931,52.6051,49.6337,50.3464,1732642.6912292,0
+BEPC.US,D,20210210,000000,50.2334,50.7485,47.8257,48.7807,1485758.8307701,0
+BEPC.US,D,20210211,000000,47.8062,48.1237,46.8209,47.1034,6441753.786237,0
+BEPC.US,D,20210212,000000,47.1958,47.6554,45.8085,47.3652,2277393.8130797,0
+BEPC.US,D,20210216,000000,48.0594,48.0682,45.3392,45.4998,2957342.3101638,0
+BEPC.US,D,20210217,000000,45.6312,46.38,44.8251,45.2847,4238904.5932198,0
+BEPC.US,D,20210218,000000,45.0022,45.3683,43.8408,45.2087,1659205.3118583,0
+BEPC.US,D,20210219,000000,45.5183,46.193,44.7229,46.1093,1139000.4219613,0
+BEPC.US,D,20210222,000000,45.3207,45.4531,43.2031,43.3249,2133035.5104549,0
+BEPC.US,D,20210223,000000,42.6034,44.6274,41.7135,44.3004,1715206.2181502,0
+BEPC.US,D,20210224,000000,44.2809,44.385,42.988,43.8038,1277086.0725424,0
+BEPC.US,D,20210225,000000,43.7113,44.1368,42.6646,42.9491,1260949.9396448,0
+BEPC.US,D,20210226,000000,43.0707,44.1192,42.0523,43.572,1313509.9773684,0
+BEPC.US,D,20210301,000000,44.5427,44.6274,43.3638,43.5623,1048331.9945005,0
+BEPC.US,D,20210302,000000,43.3161,44.3072,42.8448,43.3638,1109114.1674149,0
+BEPC.US,D,20210303,000000,43.4582,44.1348,42.6549,42.8633,1433815.0680138,0
+BEPC.US,D,20210304,000000,42.986,43.9956,40.109,40.9385,1802867.2237699,0
+BEPC.US,D,20210305,000000,41.0047,41.1937,37.7111,39.1462,1836571.3017396,0
+BEPC.US,D,20210308,000000,39.0605,39.8062,38.0518,38.9193,1369473.9071624,0
+BEPC.US,D,20210309,000000,40.0992,42.4856,39.8452,41.5995,1769588.3755277,0
+BEPC.US,D,20210310,000000,41.9287,42.732,40.7983,41.1371,1123109.7719257,0
+BEPC.US,D,20210311,000000,42.0056,43.4008,41.1643,42.873,1333880.9464174,0
+BEPC.US,D,20210312,000000,42.7874,42.9491,41.8255,42.8448,741363.37896509,0
+BEPC.US,D,20210315,000000,42.7874,43.8632,42.6092,43.6559,1123721.9383934,0
+BEPC.US,D,20210316,000000,43.835,44.2692,43.1467,43.9119,827228.97017953,0
+BEPC.US,D,20210317,000000,43.2498,43.7697,41.8255,43.3823,798698.52056156,0
+BEPC.US,D,20210318,000000,43.062,43.5526,41.6366,41.9102,1546675.5570522,0
+BEPC.US,D,20210319,000000,42.3726,42.9052,41.5898,41.769,2873525.8332161,0
+BEPC.US,D,20210322,000000,41.5139,42.9198,41.1742,42.7777,758867.64229048,0
+BEPC.US,D,20210323,000000,42.7874,43.2129,42.3726,42.7222,773530.87801594,0
+BEPC.US,D,20210324,000000,43.0327,43.2401,41.769,41.769,706773.91929215,0
+BEPC.US,D,20210325,000000,41.5519,42.3629,40.9298,42.2023,786175.81322302,0
+BEPC.US,D,20210326,000000,42.5149,42.9393,41.6552,42.9101,650360.10877201,0
+BEPC.US,D,20210329,000000,42.5703,43.1272,42.0329,42.1176,662728.74736868,0
+BEPC.US,D,20210330,000000,42.1273,43.6509,41.5811,43.5429,682294.45046019,0
+BEPC.US,D,20210331,000000,43.7036,44.3072,43.0522,44.1552,782667.15440836,0
+BEPC.US,D,20210401,000000,44.3539,44.6742,43.8447,44.2877,817777.36642878,0
+BEPC.US,D,20210405,000000,45.1756,46.8736,44.8631,45.7783,1551866.6465281,0
+BEPC.US,D,20210406,000000,45.42,45.9575,44.8455,45.2885,633037.64656201,0
+BEPC.US,D,20210407,000000,44.9858,45.0626,43.5429,43.6374,864373.91671748,0
+BEPC.US,D,20210408,000000,44.0803,44.6469,43.8253,44.1465,818733.61975327,0
+BEPC.US,D,20210409,000000,44.5146,45.0042,43.873,44.7034,775472.1441634,0
+BEPC.US,D,20210412,000000,44.5807,44.9858,43.873,44.5427,662883.84323549,0
+BEPC.US,D,20210413,000000,44.3442,45.1659,44.1874,45.0987,583518.92580266,0
+BEPC.US,D,20210414,000000,45.2885,45.4014,43.6461,43.9674,509405.69821744,0
+BEPC.US,D,20210415,000000,44.1932,44.534,43.6374,44.3072,401712.67478093,0
+BEPC.US,D,20210416,000000,44.5807,44.8729,43.6919,43.8924,939755.6436107,0
+BEPC.US,D,20210419,000000,43.4202,44.2225,41.4682,41.7885,942632.62058375,0
+BEPC.US,D,20210420,000000,42.1088,42.175,40.2405,40.373,821541.77935494,0
+BEPC.US,D,20210421,000000,40.0992,40.7117,39.9679,40.3827,598222.21940101,0
+BEPC.US,D,20210422,000000,40.8072,41.5042,40.2784,40.6465,754059.67041944,0
+BEPC.US,D,20210423,000000,40.921,41.6794,40.5326,41.4488,527880.59461657,0
+BEPC.US,D,20210426,000000,42.2597,42.7874,41.9102,42.3824,669586.86063142,0
+BEPC.US,D,20210427,000000,42.3347,42.4428,41.2871,41.5616,490148.13260964,0
+BEPC.US,D,20210428,000000,41.3357,41.476,40.5063,41.034,572257.52789751,0
+BEPC.US,D,20210429,000000,41.4857,41.6094,40.0039,40.1743,629907.99685233,0
+BEPC.US,D,20210430,000000,39.8998,40.0992,38.966,39.1374,1066136.1783101,0
+BEPC.US,D,20210503,000000,39.5979,39.6837,38.6273,38.8531,1086836.8544667,0
+BEPC.US,D,20210504,000000,38.4092,38.5415,37.3918,38.1268,905467.13154688,0
+BEPC.US,D,20210505,000000,38.1931,38.2875,37.6469,37.975,462139.4624641,0
+BEPC.US,D,20210506,000000,37.7501,37.9847,36.8533,37.4852,787813.05038654,0
+BEPC.US,D,20210507,000000,37.6653,38.2641,37.4189,37.637,864430.4085895,0
+BEPC.US,D,20210510,000000,37.6079,37.7014,36.7443,36.9857,737207.6314346,0
+BEPC.US,D,20210511,000000,36.3247,37.0314,35.6169,36.4474,666111.06981502,0
+BEPC.US,D,20210512,000000,36.2108,36.5982,35.3063,35.7405,874241.50607126,0
+BEPC.US,D,20210513,000000,36.2595,36.2595,35.023,35.3823,908548.50638412,0
+BEPC.US,D,20210514,000000,35.8253,37.2778,35.8253,37.1737,584880.89348072,0
+BEPC.US,D,20210517,000000,36.9857,37.7977,36.353,37.6176,669469.76838761,0
+BEPC.US,D,20210518,000000,37.7501,38.8347,37.5826,38.5999,1229943.0917826,0
+BEPC.US,D,20210519,000000,38.2125,39.7498,38.0041,39.485,610880.50723238,0
+BEPC.US,D,20210520,000000,39.7401,41.1177,39.5979,40.2687,559064.1079694,0
+BEPC.US,D,20210521,000000,40.6368,40.6368,39.6884,40.0711,700077.06464589,0
+BEPC.US,D,20210524,000000,40.2025,40.5053,39.7215,40.0224,432157.68529779,0
+BEPC.US,D,20210525,000000,40.335,40.4187,39.6076,39.9485,455845.24079658,0
+BEPC.US,D,20210526,000000,40.2123,41.4292,39.9679,41.1371,601583.99934844,0
+BEPC.US,D,20210527,000000,41.3699,41.5538,40.3613,40.9502,632774.7025759,0
+BEPC.US,D,20210528,000000,41.1119,41.6162,40.2853,40.5891,392539.42189049,0
+BEPC.US,D,20210601,000000,40.9415,41.0173,40.148,40.6757,524745.80928215,0
+BEPC.US,D,20210602,000000,40.8082,41.3864,40.3514,40.9979,529898.89513495,0
+BEPC.US,D,20210603,000000,40.6659,40.9239,39.6203,39.63,406410.74428278,0
+BEPC.US,D,20210604,000000,39.4402,40.5424,39.4402,40.3048,418055.2597927,0
+BEPC.US,D,20210607,000000,39.8948,40.1616,38.3429,38.5464,1484702.9463258,0
+BEPC.US,D,20210608,000000,38.784,39.6106,38.6993,39.2689,701037.42647016,0
+BEPC.US,D,20210609,000000,39.4304,40.3613,39.3447,39.9532,906991.38496637,0
+BEPC.US,D,20210610,000000,40.0088,40.7283,39.4967,40.5608,596009.79226787,0
+BEPC.US,D,20210611,000000,40.8548,40.8548,40.0672,40.295,526775.40817494,0
+BEPC.US,D,20210614,000000,40.5326,40.9502,40.1422,40.6659,773746.57425455,0
+BEPC.US,D,20210615,000000,40.6659,40.6659,39.5541,39.5726,766279.37589898,0
+BEPC.US,D,20210616,000000,39.526,40.5326,38.6223,38.6506,1150171.4328712,0
+BEPC.US,D,20210617,000000,38.2992,38.6136,37.5398,37.8065,905948.85314643,0
+BEPC.US,D,20210618,000000,37.7773,38.119,37.492,37.7101,1617999.1132848,0
+BEPC.US,D,20210621,000000,37.9857,38.6321,37.3489,38.2806,899037.32938651,0
+BEPC.US,D,20210622,000000,38.0148,38.4432,37.6633,38.4033,712992.1337137,0
+BEPC.US,D,20210623,000000,38.3945,38.4812,37.5398,37.9389,865623.92777646,0
+BEPC.US,D,20210624,000000,38.0995,38.1852,36.7609,37.1036,1207837.3087002,0
+BEPC.US,D,20210625,000000,37.1036,38.6321,37.0549,38.3186,16257091.239776,0
+BEPC.US,D,20210628,000000,39.0595,40.5326,38.2427,40.1713,1454443.8454241,0
+BEPC.US,D,20210629,000000,40.1236,40.9502,39.8774,40.4946,789770.75053313,0
+BEPC.US,D,20210630,000000,40.4946,40.5521,39.1072,39.8491,853238.85518066,0
+BEPC.US,D,20210701,000000,40,40.224,39.6864,39.7722,471889.95957407,0
+BEPC.US,D,20210702,000000,40.0672,40.1957,39.6086,39.8851,594832.70708005,0
+BEPC.US,D,20210706,000000,39.8491,40.0867,39.2016,39.9912,695163.29890544,0
+BEPC.US,D,20210707,000000,40,40.4653,39.3633,39.6864,592606.92732262,0
+BEPC.US,D,20210708,000000,38.8502,39.2113,38.3089,38.4909,432254.23504269,0
+BEPC.US,D,20210709,000000,38.5659,39.0274,38.3186,38.822,330555.51278956,0
+BEPC.US,D,20210712,000000,39.0975,39.0975,38.1482,38.2525,526038.95958884,0
+BEPC.US,D,20210713,000000,38.1482,38.5075,37.4443,37.5767,675280.21420569,0
+BEPC.US,D,20210714,000000,37.5679,37.7101,37.1981,37.3401,383695.87610762,0
+BEPC.US,D,20210715,000000,37.1133,37.2632,36.5982,37.0549,571401.9328177,0
+BEPC.US,D,20210716,000000,37.0451,37.4355,36.6752,36.9605,579973.29048995,0
+BEPC.US,D,20210719,000000,36.5515,36.6079,35.6481,36.6079,937163.18024764,0
+BEPC.US,D,20210720,000000,36.5136,38.0431,36.4191,37.976,792132.1107834,0
+BEPC.US,D,20210721,000000,38.157,39.5638,38.1482,39.5161,833485.18822408,0
+BEPC.US,D,20210722,000000,39.487,39.8686,38.9174,39.8394,774549.78596213,0
+BEPC.US,D,20210723,000000,39.8296,40.3048,39.5161,40.1908,530492.57335359,0
+BEPC.US,D,20210726,000000,39.9241,40.2473,39.0692,39.3253,446728.47977814,0
+BEPC.US,D,20210727,000000,39.2211,40.5228,39.1365,40.4177,755718.47720682,0
+BEPC.US,D,20210728,000000,40.4099,41.9287,39.9728,41.7203,663905.83255651,0
+BEPC.US,D,20210729,000000,41.8917,42.138,41.1031,41.141,549590.93459479,0
+BEPC.US,D,20210730,000000,40.7127,41.3824,40.1052,40.3233,530105.34724905,0
+BEPC.US,D,20210802,000000,40.4946,40.7127,39.6864,39.9728,344549.0630504,0
+BEPC.US,D,20210803,000000,40.0477,40.7029,39.6106,39.8102,554345.49596865,0
+BEPC.US,D,20210804,000000,39.6864,40.1422,39.526,40.0186,372219.80908879,0
+BEPC.US,D,20210805,000000,40.1052,41.0642,40.0857,41.0544,673010.26807559,0
+BEPC.US,D,20210806,000000,40.6932,40.8363,39.6864,39.7341,491066.38231114,0
+BEPC.US,D,20210809,000000,39.4304,39.9825,39.2308,39.6962,356460.63104622,0
+BEPC.US,D,20210810,000000,39.6495,40.0575,39.5921,39.9825,405188.46559734,0
+BEPC.US,D,20210811,000000,40.4653,40.8451,40.0029,40.3613,500476.90106406,0
+BEPC.US,D,20210812,000000,40.4751,40.48,39.7206,40.0955,483340.34846924,0
+BEPC.US,D,20210813,000000,39.8102,39.9629,39.0878,39.2405,348241.57723036,0
+BEPC.US,D,20210816,000000,39.1266,39.7722,38.9271,39.5541,345614.19161915,0
+BEPC.US,D,20210817,000000,39.1072,39.4967,38.7275,38.9836,470597.83639232,0
+BEPC.US,D,20210818,000000,39.3827,39.3827,38.527,38.9934,222339.68275569,0
+BEPC.US,D,20210819,000000,38.6603,39.3166,38.4033,39.2786,391377.74357685,0
+BEPC.US,D,20210820,000000,39.2786,40.9687,39.0781,40.8938,493780.04641781,0
+BEPC.US,D,20210823,000000,41.2364,41.7875,40.9415,41.6911,421456.07048806,0
+BEPC.US,D,20210824,000000,41.8051,42.4895,41.587,42.3853,592139.5854723,0
+BEPC.US,D,20210825,000000,42.5849,42.6599,42.0436,42.4992,377406.79006482,0
+BEPC.US,D,20210826,000000,42.3093,42.6511,42.1283,42.4145,244988.81493433,0
+BEPC.US,D,20210827,000000,42.4321,42.5089,41.6823,41.7203,380950.37112763,0
+BEPC.US,D,20210830,000000,41.8576,42.729,41.7243,42.3551,317198.77999509,0
+BEPC.US,D,20210831,000000,42.4505,42.4924,41.6669,41.915,281999.20810439,0
+BEPC.US,D,20210901,000000,42.0971,42.6521,41.992,42.4135,218216.80322347,0
+BEPC.US,D,20210902,000000,42.5186,43.464,42.3844,43.1495,351431.82731185,0
+BEPC.US,D,20210903,000000,43.1018,43.3881,42.2987,42.3941,207110.50118512,0
+BEPC.US,D,20210907,000000,42.25,42.4233,41.8002,42.1545,331700.75710408,0
+BEPC.US,D,20210908,000000,42.0971,42.7757,41.9247,42.3454,326679.14324432,0
+BEPC.US,D,20210909,000000,42.3551,42.9198,42.0105,42.0203,282311.45408789,0
+BEPC.US,D,20210910,000000,41.9345,42.3259,40.9872,41.036,206437.73434565,0
+BEPC.US,D,20210913,000000,41.4175,41.4371,40.0886,40.4041,316823.87938989,0
+BEPC.US,D,20210914,000000,40.3456,40.7575,40.2123,40.4897,221214.9809401,0
+BEPC.US,D,20210915,000000,40.4138,40.4138,39.6291,40.0107,282500.44507791,0
+BEPC.US,D,20210916,000000,39.8686,39.9835,39.5424,39.9153,246791.41921411,0
+BEPC.US,D,20210917,000000,40.0974,40.0974,39.4276,39.8958,526793.89642396,0
+BEPC.US,D,20210920,000000,39.227,39.3653,38.0975,38.5183,480765.34623026,0
+BEPC.US,D,20210921,000000,38.7577,39.2552,38.376,38.8824,367261.87697568,0
+BEPC.US,D,20210922,000000,39.0925,40.3456,38.8249,39.7439,553035.91166282,0
+BEPC.US,D,20210923,000000,40.0301,40.1072,39.0644,39.0925,459429.90685723,0
+BEPC.US,D,20210924,000000,38.7577,39.0644,38.2612,38.3371,492019.55426079,0
+BEPC.US,D,20210927,000000,38.2699,38.5961,37.5144,38.3371,441564.09555092,0
+BEPC.US,D,20210928,000000,38.1462,38.1551,36.9303,37.0744,498303.50467887,0
+BEPC.US,D,20210929,000000,37.1697,37.2944,36.7872,37.1036,380057.79954978,0
+BEPC.US,D,20210930,000000,37.3334,37.7948,36.7969,37.1308,460971.62140079,0
+BEPC.US,D,20211001,000000,37.3508,37.4676,36.8349,37.1794,433053.33825048,0
+BEPC.US,D,20211004,000000,36.9887,37.1794,36.165,36.3471,836196.79808084,0
+BEPC.US,D,20211005,000000,36.2516,36.5194,35.9362,36.203,547217.24884517,0
+BEPC.US,D,20211006,000000,35.8408,36.1466,35.4767,35.983,524894.74239928,0
+BEPC.US,D,20211007,000000,36.1747,36.7395,36.0122,36.1076,531930.54827763,0
+BEPC.US,D,20211008,000000,36.127,36.7492,36.0317,36.4328,1747830.787802,0
+BEPC.US,D,20211011,000000,36.7676,37.6488,36.3568,36.4902,868482.41650046,0
+BEPC.US,D,20211012,000000,36.8446,38.3273,36.7005,37.8874,1046170.9236147,0
+BEPC.US,D,20211013,000000,38.3176,38.8726,38.1073,38.8347,517341.26554826,0
+BEPC.US,D,20211014,000000,39.0546,39.2552,38.1648,38.2418,406662.38989449,0
+BEPC.US,D,20211015,000000,38.4909,38.4909,37.8591,38.3468,607178.74892792,0
+BEPC.US,D,20211018,000000,37.973,38.2796,37.6488,37.9068,476452.44858307,0
+BEPC.US,D,20211019,000000,38.1746,38.968,37.7724,38.5377,605723.31287979,0
+BEPC.US,D,20211020,000000,38.7479,39.2552,38.5183,38.6146,385175.96315443,0
+BEPC.US,D,20211021,000000,38.5085,38.6233,38.012,38.1931,335132.3815478,0
+BEPC.US,D,20211022,000000,38.1551,38.1931,37.2555,37.6002,413855.34588954,0
+BEPC.US,D,20211025,000000,37.6955,38.2418,37.3995,38.232,589942.56521336,0
+BEPC.US,D,20211026,000000,38.4325,38.7713,37.9068,38.2612,326662.70924519,0
+BEPC.US,D,20211027,000000,38.3176,38.8726,38.0022,38.6233,568664.64483728,0
+BEPC.US,D,20211028,000000,38.7966,40.8062,38.6623,40.3944,587153.92098565,0
+BEPC.US,D,20211029,000000,39.8686,40.4225,39.447,39.6193,530236.8192421,0
+BEPC.US,D,20211101,000000,39.6485,40.7575,39.6193,40.738,554625.90107883,0
+BEPC.US,D,20211102,000000,40.662,40.7575,39.9251,40.3944,537309.60161851,0
+BEPC.US,D,20211103,000000,40.6815,40.6912,39.8345,40.2025,601468.96135452,0
+BEPC.US,D,20211104,000000,40.184,40.2307,39.7244,40.1072,436186.069335,0
+BEPC.US,D,20211105,000000,40.4138,40.4615,39.2367,39.6193,573197.34722286,0
+BEPC.US,D,20211108,000000,40.0301,40.1646,38.5766,38.7197,625564.28545676,0
+BEPC.US,D,20211109,000000,38.7197,39.0351,38.2222,38.5864,574198.79404496,0
+BEPC.US,D,20211110,000000,38.5474,38.672,37.9642,38.5961,660685.79585159,0
+BEPC.US,D,20211111,000000,38.5766,38.8161,38.2418,38.3176,738632.25373434,0
+BEPC.US,D,20211112,000000,38.2699,38.4812,38.1462,38.1551,518111.60925758,0
+BEPC.US,D,20211115,000000,38.2699,38.3371,37.7724,37.935,409993.35609354,0
+BEPC.US,D,20211116,000000,38.012,38.376,37.6196,38.2222,454027.2296426,0
+BEPC.US,D,20211117,000000,38.0878,38.6914,38.0314,38.2418,317826.35333694,0
+BEPC.US,D,20211118,000000,38.3176,38.413,36.979,37.1794,693292.90437924,0
+BEPC.US,D,20211119,000000,36.979,37.715,36.979,37.1892,524354.47467782,0
+BEPC.US,D,20211122,000000,37.4288,37.5505,36.4717,36.8251,610514.85075169,0
+BEPC.US,D,20211123,000000,36.5194,36.6918,35.6675,35.6675,896181.92203733,0
+BEPC.US,D,20211124,000000,35.6296,36.0434,35.0454,35.5147,884957.50063023,0
+BEPC.US,D,20211126,000000,35.1895,35.2663,34.466,35.0941,515486.27789625,0
+BEPC.US,D,20211129,000000,35.5994,36.168,35.4251,36.091,814022.19762713,0
+BEPC.US,D,20211130,000000,35.9079,36.1349,34.8273,35.7249,1066476.1566672,0
+BEPC.US,D,20211201,000000,36.1494,36.3422,34.8662,34.9821,895642.68144082,0
+BEPC.US,D,20211202,000000,34.8273,35.1749,34.3639,34.47,860868.33927765,0
+BEPC.US,D,20211203,000000,34.3931,34.4797,33.1488,33.3416,1120689.8655534,0
+BEPC.US,D,20211206,000000,33.3416,34.1905,32.9317,33.8147,980868.37381407,0
+BEPC.US,D,20211207,000000,34.2773,34.8224,33.9978,34.5381,939151.69414261,0
+BEPC.US,D,20211208,000000,34.7212,34.7981,33.6503,33.6697,679189.4517492,0
+BEPC.US,D,20211209,000000,34.1234,34.326,33.033,33.3221,1429579.2047375,0
+BEPC.US,D,20211210,000000,33.3902,33.5539,32.3962,32.5696,979677.93600196,0
+BEPC.US,D,20211213,000000,32.5219,32.9073,32.2707,32.8304,707623.35162228,0
+BEPC.US,D,20211214,000000,32.628,33.4,32.3768,32.6086,1041427.6606153,0
+BEPC.US,D,20211215,000000,32.7817,33.033,32.3915,33.0232,812037.79223195,0
+BEPC.US,D,20211216,000000,33.3318,34.2489,33.1294,33.9686,1088743.198366,0
+BEPC.US,D,20211217,000000,33.9015,35.4543,33.6503,35.1067,1700526.5484257,0
+BEPC.US,D,20211220,000000,34.7309,34.9723,34.1039,34.2489,859738.50183733,0
+BEPC.US,D,20211221,000000,34.2578,34.8662,34.1711,34.5956,828953.51296345,0
+BEPC.US,D,20211222,000000,34.5858,34.8565,34.029,34.7602,605967.76861688,0
+BEPC.US,D,20211223,000000,34.5858,35.5078,34.4417,35.3579,909712.23894765,0
+BEPC.US,D,20211227,000000,35.3677,35.5897,34.6053,35.3774,512865.05503471,0
+BEPC.US,D,20211228,000000,35.1263,35.5653,34.8945,35.1652,411016.37253951,0
+BEPC.US,D,20211229,000000,35.1847,35.4066,33.8878,34.326,576767.63353427,0
+BEPC.US,D,20211230,000000,34.1711,35.0395,34.1711,34.7018,422100.07782905,0
+BEPC.US,D,20211231,000000,34.7115,35.6471,34.5576,35.5311,606634.37270667,0
+BEPC.US,D,20220103,000000,35.9079,36.0696,34.9821,35.3677,735730.62576261,0
+BEPC.US,D,20220104,000000,35.5409,35.5897,34.4417,34.7602,669051.72853469,0
+BEPC.US,D,20220105,000000,34.6345,34.6734,33.7271,33.7953,517643.24028232,0
+BEPC.US,D,20220106,000000,33.5441,33.7953,32.8597,32.9268,1638604.2668215,0
+BEPC.US,D,20220107,000000,32.8781,33.8147,32.8781,33.5062,1194851.3680112,0
+BEPC.US,D,20220110,000000,33.5062,33.5062,32.3671,33.1683,1222266.3599381,0
+BEPC.US,D,20220111,000000,33.3416,34.4223,33.3416,34.0845,792170.1144064,0
+BEPC.US,D,20220112,000000,34.4126,34.4126,33.2258,33.2549,689262.46609213,0
+BEPC.US,D,20220113,000000,33.3221,33.7184,32.9561,33.0135,689596.2816995,0
+BEPC.US,D,20220114,000000,32.811,32.9764,31.9717,32.1266,757365.9856198,0
+BEPC.US,D,20220118,000000,32.0779,32.7243,31.8364,31.9717,801601.17565823,0
+BEPC.US,D,20220119,000000,32.0779,32.6757,31.6729,32.2415,1056436.0103225,0
+BEPC.US,D,20220120,000000,32.2999,33.2355,32.1841,32.2035,1038990.293119,0
+BEPC.US,D,20220121,000000,32.0584,32.0584,31.1227,31.3642,1166986.4953581,0
+BEPC.US,D,20220124,000000,30.8619,31.8082,30.0042,31.74,1269996.8561668,0
+BEPC.US,D,20220125,000000,31.374,31.6632,30.5435,30.8045,758233.90619896,0
+BEPC.US,D,20220126,000000,31.2387,32.3096,30.9397,31.4898,909069.25873161,0
+BEPC.US,D,20220127,000000,31.8511,31.9328,30.9203,31.229,1459831.1157646,0
+BEPC.US,D,20220128,000000,31.0459,32.4157,31.0264,32.223,1157557.4883561,0
+BEPC.US,D,20220131,000000,32.3671,33.1488,32.3671,33.0135,856556.46875541,0
+BEPC.US,D,20220201,000000,33.3708,33.3708,32.3865,32.6952,846023.30243679,0
+BEPC.US,D,20220202,000000,32.8013,33.1586,32.4352,32.4829,694468.96244212,0
+BEPC.US,D,20220203,000000,32.0291,32.1841,31.1851,31.3155,1525786.9170306,0
+BEPC.US,D,20220204,000000,31.4022,32.3671,30.785,32.001,2543732.4471362,0
+BEPC.US,D,20220207,000000,32.2609,32.8402,31.9912,32.628,939706.34161331,0
+BEPC.US,D,20220208,000000,32.5599,33.1391,32.5316,32.9366,923885.53607399,0
+BEPC.US,D,20220209,000000,33.3708,34.21,33.1965,34.1905,707227.90851817,0
+BEPC.US,D,20220210,000000,33.6891,34.4417,33.5539,33.6503,1077914.2200629,0
+BEPC.US,D,20220211,000000,33.7369,34.3931,33.1683,33.4089,614178.60543317,0
+BEPC.US,D,20220214,000000,33.3416,33.8625,33.0242,33.3318,655906.58347904,0
+BEPC.US,D,20220215,000000,33.7369,34.1136,33.1488,34.0173,705156.1975026,0
+BEPC.US,D,20220216,000000,33.9491,34.0748,33.5636,33.8334,527565.26725822,0
+BEPC.US,D,20220217,000000,33.7563,34.0271,33.5149,33.6989,623081.72446289,0
+BEPC.US,D,20220218,000000,33.6891,33.8244,33.2646,33.5344,622309.3265037,0
+BEPC.US,D,20220222,000000,33.0622,33.583,32.9561,33.1965,657026.1496699,0
+BEPC.US,D,20220223,000000,33.3513,33.621,32.589,32.6757,583853.76853497,0
+BEPC.US,D,20220224,000000,31.6047,34.0445,31.6047,33.9881,1034109.3953768,0
+BEPC.US,D,20220225,000000,34.1049,34.7378,33.657,34.7085,704250.27330046,0
+BEPC.US,D,20220228,000000,35.0103,36.4415,34.6501,36.3831,968062.17999052,0
+BEPC.US,D,20220301,000000,36.4123,36.8213,35.7989,36.2078,692865.62040181,0
+BEPC.US,D,20220302,000000,36.2078,36.7629,35.8573,36.5584,697370.59041385,0
+BEPC.US,D,20220303,000000,36.7142,37.0744,35.9362,36.7629,715444.90808414,0
+BEPC.US,D,20220304,000000,36.8017,37.7851,36.685,37.6877,797426.93987872,0
+BEPC.US,D,20220307,000000,37.863,39.226,37.7753,38.6223,1209724.1372255,0
+BEPC.US,D,20220308,000000,38.5834,39.7421,38.3109,39.518,1068777.9436706,0
+BEPC.US,D,20220309,000000,40.0828,41.0173,39.6641,40.8226,1016565.0741785,0
+BEPC.US,D,20220310,000000,40.5307,41.9521,40.5014,41.7476,765645.63980745,0
+BEPC.US,D,20220311,000000,41.6794,42.3707,41.2414,41.9131,672494.65135283,0
+BEPC.US,D,20220314,000000,41.7476,41.8644,40.5014,40.7448,784987.42966079,0
+BEPC.US,D,20220315,000000,40.5014,41.3874,40.5014,41.0369,856655.07275021,0
+BEPC.US,D,20220316,000000,41.2803,41.5675,40.8032,41.4361,966603.66256756,0
+BEPC.US,D,20220317,000000,41.4555,42.5508,41.4555,42.1663,920478.56262895,0
+BEPC.US,D,20220318,000000,42.1176,42.2247,41.4264,41.5042,759175.7797742,0
+BEPC.US,D,20220321,000000,41.3874,41.9034,40.9785,41.1927,541636.87901493,0
+BEPC.US,D,20220322,000000,41.1733,41.8742,41.1733,41.7768,417154.47121528,0
+BEPC.US,D,20220323,000000,41.4361,41.7079,41.1343,41.5529,445692.11070788,0
+BEPC.US,D,20220324,000000,41.4264,41.8547,40.6864,41.1148,485942.05595682,0
+BEPC.US,D,20220325,000000,41.1635,41.2024,39.8491,40.2872,1115362.1684599,0
+BEPC.US,D,20220328,000000,40.1412,41.2024,39.9659,41.0369,560260.7085312,0
+BEPC.US,D,20220329,000000,41.183,41.3679,40.7642,41.3095,552260.43232878,0
+BEPC.US,D,20220330,000000,41.5139,42.2538,40.9639,42.2441,677690.87645335,0
+BEPC.US,D,20220331,000000,42.3415,43.208,42.1565,42.6433,1002889.9326509,0
+BEPC.US,D,20220401,000000,42.6726,43.2371,42.0203,42.3804,465824.78676944,0
+BEPC.US,D,20220404,000000,42.3999,42.4778,41.3192,41.6989,505265.35756113,0
+BEPC.US,D,20220405,000000,42.2052,42.653,40.6572,40.7351,809154.65250925,0
+BEPC.US,D,20220406,000000,40.4041,40.9103,39.8296,40.6864,602425.214679,0
+BEPC.US,D,20220407,000000,40.9589,41.066,40.2485,40.8032,461153.42251619,0
+BEPC.US,D,20220408,000000,40.8032,41.3679,40.4041,40.5209,487613.18824354,0
+BEPC.US,D,20220411,000000,40.5598,40.5794,38.7684,39.2552,1054382.7875559,0
+BEPC.US,D,20220412,000000,39.372,39.7615,38.7003,38.7684,464896.26581849,0
+BEPC.US,D,20220413,000000,38.7587,39.0702,38.1746,38.7878,1013235.1351044,0
+BEPC.US,D,20220414,000000,38.7878,38.9048,37.97,37.9895,767420.51171371,0
+BEPC.US,D,20220418,000000,37.9798,38.0674,37.1911,37.532,884570.27452568,0
+BEPC.US,D,20220419,000000,37.4346,38.1161,37.2702,37.97,740672.1238766,0
+BEPC.US,D,20220420,000000,38.2038,38.4558,37.5028,37.5806,712433.37774321,0
+BEPC.US,D,20220421,000000,37.7169,37.9311,36.4318,36.5584,629490.98412435,0
+BEPC.US,D,20220422,000000,36.6557,36.8602,36.13,36.2078,802003.80863696,0
+BEPC.US,D,20220425,000000,36.169,36.3539,35.4241,36.1787,610012.58665322,0
+BEPC.US,D,20220426,000000,36.1787,36.8213,35.7211,35.8671,953526.30775832,0
+BEPC.US,D,20220427,000000,36.0034,36.3734,35.3608,35.5068,628082.79582374,0
+BEPC.US,D,20220428,000000,35.7502,35.979,35.2343,35.7308,526179.67570641,0
+BEPC.US,D,20220429,000000,35.0979,35.6626,34.8838,34.9519,885577.88409746,0
+BEPC.US,D,20220502,000000,34.7864,34.9325,33.7837,34.4944,619862.71488292,0
+BEPC.US,D,20220503,000000,34.2899,35.0785,34.2899,34.5723,437236.8181545,0
+BEPC.US,D,20220504,000000,34.5723,36.7531,34.5528,36.5778,699536.79692443,0
+BEPC.US,D,20220505,000000,36.2078,36.315,35.0103,35.3511,551730.43585677,0
+BEPC.US,D,20220506,000000,35.2246,35.3949,34.3872,35.0688,954268.91909409,0
+BEPC.US,D,20220509,000000,34.7669,34.8156,33.3747,33.9297,871009.143867,0
+BEPC.US,D,20220510,000000,34.3677,34.5917,32.81,33.696,824831.66055616,0
+BEPC.US,D,20220511,000000,33.5207,34.3872,33.5207,33.8421,717317.35686023,0
+BEPC.US,D,20220512,000000,33.365,33.6473,32.7516,33.3358,1392421.9327002,0
+BEPC.US,D,20220513,000000,33.511,34.3727,33.472,33.8324,869036.03684623,0
+BEPC.US,D,20220516,000000,33.6473,33.9297,33.18,33.2773,1030874.9789227,0
+BEPC.US,D,20220517,000000,33.8712,34.5431,33.5499,34.5138,634909.06821316,0
+BEPC.US,D,20220518,000000,34.2703,35.3121,34.2412,34.5431,548136.52567161,0
+BEPC.US,D,20220519,000000,34.6696,35.7405,34.6063,35.468,470742.66100967,0
+BEPC.US,D,20220520,000000,35.7989,35.9353,34.9519,35.6237,614561.72303794,0
+BEPC.US,D,20220523,000000,35.9743,36.3831,35.6237,36.1397,378830.38523961,0
+BEPC.US,D,20220524,000000,35.7308,36.6752,35.614,36.5097,474956.95466206,0
+BEPC.US,D,20220525,000000,36.6168,36.8991,36.1981,36.5194,489765.01500488,0
+BEPC.US,D,20220526,000000,36.4512,36.8358,36.2955,36.6459,484357.20216553,0
+BEPC.US,D,20220527,000000,36.8424,37.2352,36.587,36.7933,622427.38910674,0
+BEPC.US,D,20220531,000000,36.9799,36.9799,35.3302,35.5266,875968.48403823,0
+BEPC.US,D,20220601,000000,35.5266,35.6542,34.579,34.7705,772653.55830778,0
+BEPC.US,D,20220602,000000,35.0258,36.0421,34.6723,35.9979,433454.43108309,0
+BEPC.US,D,20220603,000000,35.556,36.0666,35.556,35.939,335711.13206824,0
+BEPC.US,D,20220606,000000,36.3612,36.8326,36.3121,36.7442,461372.64983314,0
+BEPC.US,D,20220607,000000,36.6656,36.7416,35.9881,36.2237,537830.52205529,0
+BEPC.US,D,20220608,000000,36.1746,36.7509,36.1746,36.5183,660712.84601524,0
+BEPC.US,D,20220609,000000,36.5674,37.0781,36.4005,36.7148,600444.36328276,0
+BEPC.US,D,20220610,000000,36.1844,36.7098,36.1452,36.3808,624160.69356113,0
+BEPC.US,D,20220613,000000,35.6444,35.831,34.0929,34.5053,838524.21953826,0
+BEPC.US,D,20220614,000000,34.6036,34.6036,33.8376,34.0536,765548.23211608,0
+BEPC.US,D,20220615,000000,34.2795,35.1731,34.2154,34.8785,543611.93767666,0
+BEPC.US,D,20220616,000000,34.2697,34.4562,33.1601,33.3172,648508.42734228,0
+BEPC.US,D,20220617,000000,33.2092,34.0242,33.0079,33.5627,940838.06519899,0
+BEPC.US,D,20220621,000000,34.0536,34.1616,33.4449,33.6314,726336.03780835,0
+BEPC.US,D,20220622,000000,33.0816,33.5529,32.9637,33.2878,817451.63682956,0
+BEPC.US,D,20220623,000000,33.9358,34.358,33.4792,34.1322,1504044.8977093,0
+BEPC.US,D,20220624,000000,34.5053,35.8604,34.3924,35.772,1951113.2030264,0
+BEPC.US,D,20220627,000000,35.8211,36.3121,35.4677,35.8113,666223.36916606,0
+BEPC.US,D,20220628,000000,35.8113,35.9586,34.5839,34.7705,555045.43304059,0
+BEPC.US,D,20220629,000000,34.6232,35.2909,34.4955,35.1829,1057017.3281021,0
+BEPC.US,D,20220630,000000,35.0651,35.2615,34.5839,34.9669,661070.30186923,0
+BEPC.US,D,20220701,000000,35.1633,35.4873,34.8098,35.4578,405233.74968735,0
+BEPC.US,D,20220705,000000,34.9767,35.124,33.926,34.9276,587934.42678587,0
+BEPC.US,D,20220706,000000,35.0553,35.2713,34.5839,35.016,682001.32798618,0
+BEPC.US,D,20220707,000000,35.3498,36.0863,35.1633,35.7033,474397.89305971,0
+BEPC.US,D,20220708,000000,35.7328,36.0568,35.34,35.6837,290126.85434623,0
+BEPC.US,D,20220711,000000,35.664,35.8015,35.0651,35.2418,347200.63903323,0
+BEPC.US,D,20220712,000000,35.232,35.5168,35.016,35.2418,451661.25660339,0
+BEPC.US,D,20220713,000000,34.8196,35.5757,34.4562,35.232,348611.112987,0
+BEPC.US,D,20220714,000000,34.6527,34.9374,34.1518,34.8785,317143.79551571,0
+BEPC.US,D,20220715,000000,35.0847,35.2222,34.1224,35.1436,502536.084643,0
+BEPC.US,D,20220718,000000,35.3204,36.2237,35.2909,36.0568,493416.3775989,0
+BEPC.US,D,20220719,000000,36.4005,36.9013,36.3121,36.7049,696117.26984415,0
+BEPC.US,D,20220720,000000,36.862,37.6476,36.7835,37.4414,883166.48396985,0
+BEPC.US,D,20220721,000000,37.6476,37.677,36.8228,36.9799,595257.6890253,0
+BEPC.US,D,20220722,000000,37.3432,37.7163,37.0633,37.3137,647164.14891702,0
+BEPC.US,D,20220725,000000,37.3137,37.677,37.0781,37.5297,656151.46490408,0
+BEPC.US,D,20220726,000000,37.5199,37.5199,36.6951,36.9799,381294.39139751,0
+BEPC.US,D,20220727,000000,36.9995,37.2253,36.4299,36.8228,383538.92901059,0
+BEPC.US,D,20220728,000000,37.569,38.492,37.3137,38.4233,713232.3783403,0
+BEPC.US,D,20220729,000000,38.5411,38.7571,38.276,38.4134,501870.05578684,0
+BEPC.US,D,20220801,000000,38.384,38.451,38.0698,38.0796,449470.69380586,0
+BEPC.US,D,20220802,000000,37.9421,38.767,37.7948,38.492,332922.77272857,0
+BEPC.US,D,20220803,000000,38.8063,38.8063,37.9176,38.6884,351414.74821787,0
+BEPC.US,D,20220804,000000,38.8358,39.6213,38.4724,39.474,400259.91951388,0
+BEPC.US,D,20220805,000000,39.2776,39.8176,38.6884,39.582,534080.79996302,0
+BEPC.US,D,20220808,000000,40.6523,42.0957,40.5688,41.2022,740032.4018548,0
+BEPC.US,D,20220809,000000,41.2022,41.4525,40.6817,41.1237,538238.8975466,0
+BEPC.US,D,20220810,000000,41.7324,41.9386,41.0353,41.4084,825867.63448589,0
+BEPC.US,D,20220811,000000,41.811,42.1939,41.104,41.2415,606377.51942334,0
+BEPC.US,D,20220812,000000,41.6833,41.6833,40.7308,41.0157,761786.28931085,0
+BEPC.US,D,20220815,000000,41.0942,41.0942,40.3917,40.6817,513749.60717371,0
+BEPC.US,D,20220816,000000,40.4068,40.6032,40.2791,40.4166,397964.46226348,0
+BEPC.US,D,20220817,000000,40.2595,40.613,39.9208,40.2399,446142.5863106,0
+BEPC.US,D,20220818,000000,40.289,40.9812,40.23,40.7799,461041.67219056,0
+BEPC.US,D,20220819,000000,40.6032,40.6032,39.9747,40.014,569303.94988306,0
+BEPC.US,D,20220822,000000,39.3758,39.7535,39.1107,39.2678,658302.31038449,0
+BEPC.US,D,20220823,000000,39.4543,39.7587,39.0714,39.582,359513.00733731,0
+BEPC.US,D,20220824,000000,39.6213,39.798,39.3758,39.474,661422.66575949,0
+BEPC.US,D,20220825,000000,39.6507,39.7685,39.3463,39.6016,308010.84936592,0
+BEPC.US,D,20220826,000000,39.7784,39.8388,38.3054,38.5902,522341.78677516,0
+BEPC.US,D,20220829,000000,38.1876,38.8947,38.0698,38.7571,385987.14517296,0
+BEPC.US,D,20220830,000000,38.8066,39.0739,37.9355,38.0246,423890.52678348,0
+BEPC.US,D,20220831,000000,37.7969,38.4776,37.7969,38.0048,400865.48211987,0
+BEPC.US,D,20220901,000000,37.9553,37.9949,37.2623,37.8662,363863.18278352,0
+BEPC.US,D,20220902,000000,37.8761,38.4602,37.7078,38.1632,424053.15871253,0
+BEPC.US,D,20220906,000000,38.4107,38.5196,37.8365,38.0147,342017.97720771,0
+BEPC.US,D,20220907,000000,38.1137,38.8534,38.1076,38.6879,441823.47483617,0
+BEPC.US,D,20220908,000000,38.5295,39.4105,38.4701,39.2125,454584.52551772,0
+BEPC.US,D,20220909,000000,39.5986,39.6976,39.3016,39.4204,488507.92970031,0
+BEPC.US,D,20220912,000000,39.5491,39.8211,39.366,39.5986,424948.13939043,0
+BEPC.US,D,20220913,000000,39.0937,39.4303,38.9947,39.2521,579914.1447817,0
+BEPC.US,D,20220914,000000,39.2818,40.0738,39.2818,40.0045,494795.0174421,0
+BEPC.US,D,20220915,000000,39.7471,40.1926,39.6283,39.9748,529751.79096271,0
+BEPC.US,D,20220916,000000,39.955,40.0837,39.262,39.8263,650845.90911787,0
+BEPC.US,D,20220919,000000,39.4303,39.8678,39.3224,39.6877,341128.04721084,0
+BEPC.US,D,20220920,000000,39.4204,39.7471,38.4503,39.1927,871219.24393853,0
+BEPC.US,D,20220921,000000,39.3808,39.4105,38.5493,38.5691,427759.34844978,0
+BEPC.US,D,20220922,000000,38.3513,38.6186,36.599,36.8564,631932.11880983,0
+BEPC.US,D,20220923,000000,36.3812,36.4208,34.921,35.7279,1161220.2572543,0
+BEPC.US,D,20220926,000000,35.5744,35.6388,33.8172,34.2627,690366.47801403,0
+BEPC.US,D,20220927,000000,34.5696,34.7478,33.4509,33.5697,513108.78684419,0
+BEPC.US,D,20220928,000000,33.6588,33.6588,32.8807,33.2331,685468.32755453,0
+BEPC.US,D,20220929,000000,32.9659,33.0648,31.8571,31.9561,937257.90849622,0
+BEPC.US,D,20220930,000000,32.0155,32.7926,31.8076,32.3521,972231.85433232,0
+BEPC.US,D,20221003,000000,32.6986,33.9261,32.1541,33.2034,754044.45425993,0
+BEPC.US,D,20221004,000000,33.5697,33.9492,33.1341,33.4113,510313.73996412,0
+BEPC.US,D,20221005,000000,32.8966,33.5301,32.2927,33.2727,1180575.4770841,0
+BEPC.US,D,20221006,000000,33.0054,33.2529,31.966,32.5006,1643449.1803025,0
+BEPC.US,D,20221007,000000,32.4709,32.5699,31.9709,32.2432,875729.50209519,0
+BEPC.US,D,20221010,000000,32.1739,32.2234,30.3127,30.5602,805909.89772106,0
+BEPC.US,D,20221011,000000,30.4711,30.6295,29.892,30.0059,738198.44760739,0
+BEPC.US,D,20221012,000000,29.8871,30.095,28.7684,28.9763,1265682.4827892,0
+BEPC.US,D,20221013,000000,28.4615,29.6198,28.115,29.3129,993421.4815109,0
+BEPC.US,D,20221014,000000,29.4416,29.7782,28.808,28.8476,800156.16189567,0
+BEPC.US,D,20221017,000000,29.3723,30.6493,29.2931,29.6693,1048766.8441993,0
+BEPC.US,D,20221018,000000,30.2137,30.6899,29.9465,30.5503,712576.34275996,0
+BEPC.US,D,20221019,000000,30.1642,30.7582,29.9663,30.4711,855727.79509405,0
+BEPC.US,D,20221020,000000,30.5206,30.5602,29.2782,29.3327,546198.82865741,0
+BEPC.US,D,20221021,000000,29.3525,29.5703,28.6001,28.9961,644301.23664373,0
+BEPC.US,D,20221024,000000,29.1743,29.2287,28.6199,28.7486,948062.32534811,0
+BEPC.US,D,20221025,000000,28.8278,30.6196,28.8179,30.5503,971663.14764874,0
+BEPC.US,D,20221026,000000,30.778,31.1938,30.4117,30.4414,644156.78716637,0
+BEPC.US,D,20221027,000000,30.6097,30.7384,29.9267,30.0554,767012.58286357,0
+BEPC.US,D,20221028,000000,30.0158,30.6493,29.8574,30.5998,695854.54801742,0
+BEPC.US,D,20221031,000000,30.5503,30.9463,30.1296,30.7186,824572.16411398,0
+BEPC.US,D,20221101,000000,31.2037,31.2037,30.5107,30.778,473964.99875261,0
+BEPC.US,D,20221102,000000,30.7681,31.2829,30.2335,30.2632,400906.89770429,0
+BEPC.US,D,20221103,000000,29.8871,30.7285,29.5109,30.4414,773491.59648437,0
+BEPC.US,D,20221104,000000,31.7086,32.263,30.8473,31.174,1059896.5249093,0
+BEPC.US,D,20221107,000000,31.1146,31.2423,30.4662,30.9166,621689.33768809,0
+BEPC.US,D,20221108,000000,31.0552,31.867,30.9463,31.3522,641008.19261445,0
+BEPC.US,D,20221109,000000,31.2829,32.1739,31.2285,31.3423,783711.14447339,0
+BEPC.US,D,20221110,000000,32.2531,32.5798,31.966,32.5006,570588.56733437,0
+BEPC.US,D,20221111,000000,32.4115,32.5501,31.5997,31.7086,755219.2426667,0
+BEPC.US,D,20221114,000000,31.7779,31.867,30.9562,31.3621,596647.0510225,0
+BEPC.US,D,20221115,000000,32.1244,32.2333,31.669,31.9462,540976.424476,0
+BEPC.US,D,20221116,000000,31.8076,32.1541,31.6888,31.8076,411117.35446746,0
+BEPC.US,D,20221117,000000,31.3126,31.5534,30.8077,30.9661,423803.65506982,0
+BEPC.US,D,20221118,000000,31.2334,31.2334,30.2038,30.5206,757595.08302156,0
+BEPC.US,D,20221121,000000,30.3622,31.08,30.3622,31.0552,666287.86128829,0
+BEPC.US,D,20221122,000000,31.1047,31.6046,31.0453,31.5799,526344.60154223,0
+BEPC.US,D,20221123,000000,31.6393,31.8373,31.0651,31.8373,358190.25785456,0
+BEPC.US,D,20221125,000000,31.8472,32.362,31.8472,31.9957,185564.04118602,0
+BEPC.US,D,20221128,000000,31.7284,31.8571,31.1047,31.57,580650.53407537,0
+BEPC.US,D,20221129,000000,31.67,31.76,31.36,31.36,610985,0
+BEPC.US,D,20221130,000000,31.39,32.65,31.25,32.61,712293,0
+BEPC.US,D,20221201,000000,32.9,33.53,32.31,32.44,906671,0
+BEPC.US,D,20221202,000000,32,32.84,31.9,32.7,598817,0
+BEPC.US,D,20221205,000000,32.58,32.885,32.41,32.57,850278,0
+BEPC.US,D,20221206,000000,32.59,32.59,30.51,30.84,972763,0
+BEPC.US,D,20221207,000000,30.68,31.1875,30.34,30.81,814736,0
+BEPC.US,D,20221208,000000,31,31.18,30.7,30.9,677055,0
+BEPC.US,D,20221209,000000,30.75,31.12,30.61,30.88,663536,0
+BEPC.US,D,20221212,000000,30.92,31.31,30.55,31.1,775381,0
+BEPC.US,D,20221213,000000,31.76,32.62,31.5,32.12,863696,0
+BEPC.US,D,20221214,000000,32.13,32.88,31.98,32.11,760473,0
+BEPC.US,D,20221215,000000,31.94,32.02,30.86,31.01,841230,0
+BEPC.US,D,20221216,000000,30.73,31.09,30.17,30.45,1174137,0
+BEPC.US,D,20221219,000000,30.41,30.46,28.98,29.19,1203780,0
+BEPC.US,D,20221220,000000,29.05,29.19,28.69,28.96,863992,0
+BEPC.US,D,20221221,000000,28.97,29.1,28.63,28.98,636588,0
+BEPC.US,D,20221222,000000,28.71,28.775,27.76,28.03,1023591,0
+BEPC.US,D,20221223,000000,27.89,28.31,27.66,28.13,511660,0
+BEPC.US,D,20221227,000000,28.15,28.34,27.25,27.64,837481,0
+BEPC.US,D,20221228,000000,27.72,28.09,27.19,27.21,757997,0
+BEPC.US,D,20221229,000000,27.38,27.89,27.25,27.81,726151,0
+BEPC.US,D,20221230,000000,27.75,28.0173,27.299,27.54,962021,0
+BEPC.US,D,20230103,000000,27.82,28.33,27.7,28.27,821178,0
+BEPC.US,D,20230104,000000,28.57,29.09,28.45,28.85,629525,0
+BEPC.US,D,20230105,000000,28.56,28.61,27.76,27.76,1016147,0
+BEPC.US,D,20230106,000000,28,28.275,27.68,28.19,467898,0
+BEPC.US,D,20230109,000000,28.35,29.29,28.26,28.89,725457,0
+BEPC.US,D,20230110,000000,28.96,29.08,28.26,28.76,532825,0
+BEPC.US,D,20230111,000000,28.89,29.58,28.89,29.48,822222,0
+BEPC.US,D,20230112,000000,29.59,30.2,29.37,30.15,651302,0
+BEPC.US,D,20230113,000000,30.02,31.04,30,30.63,550759,0
+BEPC.US,D,20230117,000000,31.3,32.1389,31.24,31.52,830856,0
+BEPC.US,D,20230118,000000,31.7,31.775,31.18,31.3,519904,0
+BEPC.US,D,20230119,000000,31.38,31.65,31.03,31.04,714529,0
+BEPC.US,D,20230120,000000,31.11,31.11,30.095,30.76,661620,0
+BEPC.US,D,20230123,000000,30.74,31.55,30.67,31.38,654563,0
+BEPC.US,D,20230124,000000,31.49,31.79,31.045,31.65,336217,0
+BEPC.US,D,20230125,000000,31.42,31.705,30.81,31.13,453850,0
+BEPC.US,D,20230126,000000,31.22,31.325,30.77,31.05,443092,0
+BEPC.US,D,20230127,000000,30.93,31.39,30.89,31.15,626006,0
+BEPC.US,D,20230130,000000,31.06,31.48,30.8073,31.2,650600,0
+BEPC.US,D,20230131,000000,31.29,31.75,31.01,31.52,638745,0
+BEPC.US,D,20230201,000000,31.49,31.5999,30.75,31.22,679191,0
+BEPC.US,D,20230202,000000,31.5,31.94,31.15,31.27,620451,0
+BEPC.US,D,20230203,000000,31.5,31.645,30.04,30.19,1030182,0
+BEPC.US,D,20230206,000000,30.11,30.145,28.775,29.54,912051,0
+BEPC.US,D,20230207,000000,29.46,29.72,29.03,29.46,786625,0
+BEPC.US,D,20230208,000000,29.55,30.26,29.38,29.57,639380,0
+BEPC.US,D,20230209,000000,29.68,30.19,29.42,29.44,611563,0
+BEPC.US,D,20230210,000000,29.4,29.63,28.95,29.21,654350,0
+BEPC.US,D,20230213,000000,29.21,29.575,29.02,29.47,429615,0
+BEPC.US,D,20230214,000000,29.39,29.96,29.2,29.82,435290,0
+BEPC.US,D,20230215,000000,29.68,30.32,29.36,30.23,788369,0
+BEPC.US,D,20230216,000000,29.78,29.99,29.195,29.66,567058,0
+BEPC.US,D,20230217,000000,29.58,30.08,29.52,30.01,476089,0
+BEPC.US,D,20230221,000000,29.89,29.99,28.92,28.94,686517,0
+BEPC.US,D,20230222,000000,29,29.52,28.9,29.09,492967,0
+BEPC.US,D,20230223,000000,29.3,29.41,28.4029,28.67,691086,0
+BEPC.US,D,20230224,000000,28.41,28.41,27.83,28.15,665840,0
+BEPC.US,D,20230227,000000,28.04,28.52,27.9,28.03,707046,0
+BEPC.US,D,20230228,000000,27.91,28.4,27.84,27.85,732870,0
+BEPC.US,D,20230301,000000,27.8,28.27,27.8,28.04,1179036,0
+BEPC.US,D,20230302,000000,27.79,28.95,27.79,28.84,763263,0
+BEPC.US,D,20230303,000000,29.11,29.59,28.85,29.31,607726,0
+BEPC.US,D,20230306,000000,29.27,29.62,29.17,29.49,791585,0
+BEPC.US,D,20230307,000000,29.56,29.93,29.38,29.68,839286,0
+BEPC.US,D,20230308,000000,29.66,30.01,29.51,29.98,466563,0
+BEPC.US,D,20230309,000000,30.05,30.49,29.45,29.48,683389,0
+BEPC.US,D,20230310,000000,29.45,29.59,28.3005,28.63,872156,0
+BEPC.US,D,20230313,000000,28.5,29.8,28.45,29.38,828478,0
+BEPC.US,D,20230314,000000,29.77,30.98,29.76,30.74,853619,0
+BEPC.US,D,20230315,000000,30.41,30.73,29.84,30.65,997656,0
+BEPC.US,D,20230316,000000,30.34,30.9,29.5,30.86,1130250,0
+BEPC.US,D,20230317,000000,30.91,31.27,30.385,31.19,1277331,0
+BEPC.US,D,20230320,000000,31.14,31.54,30.66,31.42,1039556,0
+BEPC.US,D,20230321,000000,31.56,32.09,31.35,31.79,1246340,0
+BEPC.US,D,20230322,000000,31.68,32.1,31.53,31.54,675355,0
+BEPC.US,D,20230323,000000,31.73,32.72,31.47,31.55,698764,0
+BEPC.US,D,20230324,000000,31.48,31.98,30.99,31.97,627228,0
+BEPC.US,D,20230327,000000,32.11,32.51,32.04,32.32,570822,0
+BEPC.US,D,20230328,000000,32.47,33.24,32.47,33.02,838912,0
+BEPC.US,D,20230329,000000,33.26,33.545,32.76,33.49,686871,0
+BEPC.US,D,20230330,000000,33.75,34.455,33.55,34.03,784240,0
+BEPC.US,D,20230331,000000,34.08,35.015,34.08,34.95,874557,0
+BEPC.US,D,20230403,000000,34.95,35.02,33.98,34.02,546531,0
+BEPC.US,D,20230404,000000,34.14,34.34,33.79,33.84,543496,0
+BEPC.US,D,20230405,000000,33.84,34.21,33.71,33.84,521747,0
+BEPC.US,D,20230406,000000,33.85,33.91,33.2,33.33,387598,0
+BEPC.US,D,20230410,000000,33.01,33.165,32.35,32.6,482656,0
+BEPC.US,D,20230411,000000,32.49,33.55,32.45,33.49,556521,0
+BEPC.US,D,20230412,000000,33.76,33.98,33.26,33.41,355873,0
+BEPC.US,D,20230413,000000,33.57,34.071,33.43,34.01,428758,0
+BEPC.US,D,20230414,000000,33.8,34.025,33.555,33.87,517334,0
+BEPC.US,D,20230417,000000,33.84,33.84,33.3,33.83,564016,0
+BEPC.US,D,20230418,000000,33.92,33.98,33.32,33.6,496798,0
+BEPC.US,D,20230419,000000,33.42,33.76,33.13,33.68,463016,0
+BEPC.US,D,20230420,000000,33.51,33.69,33.13,33.3,622934,0
+BEPC.US,D,20230421,000000,33.4,34.065,33.22,33.95,427965,0
+BEPC.US,D,20230424,000000,33.9,34.32,33.68,34.18,340855,0
+BEPC.US,D,20230425,000000,33.99,34.2,33.575,33.65,365544,0
+BEPC.US,D,20230426,000000,33.65,33.79,32.72,32.8,428647,0
+BEPC.US,D,20230427,000000,33,33.4,32.96,33.11,325546,0
+BEPC.US,D,20230428,000000,33.13,33.45,32.71,33.41,398955,0
+BEPC.US,D,20230501,000000,33.31,33.483,33.15,33.22,315566,0
+BEPC.US,D,20230502,000000,33.13,33.17,32.4875,32.81,404726,0
+BEPC.US,D,20230503,000000,32.92,33.34,32.69,32.85,486363,0
+BEPC.US,D,20230504,000000,32.81,32.89,32.08,32.19,367281,0
+BEPC.US,D,20230505,000000,32.85,35.1,32.5125,35.08,657522,0
+BEPC.US,D,20230508,000000,35.46,35.73,34.96,35.18,573802,0
+BEPC.US,D,20230509,000000,35,35.44,34.6506,35.39,420808,0
+BEPC.US,D,20230510,000000,35.5,35.69,34.745,35.24,484336,0
+BEPC.US,D,20230511,000000,35.15,35.25,34.83,35.2,435815,0
+BEPC.US,D,20230512,000000,35.54,35.8,35.25,35.55,486394,0
+BEPC.US,D,20230515,000000,35.7,36.16,35.54,35.78,423124,0
+BEPC.US,D,20230516,000000,35.61,35.76,34.815,35.3,537613,0
+BEPC.US,D,20230517,000000,35.53,35.7,34.92,35.12,540638,0
+BEPC.US,D,20230518,000000,34.88,35.175,34.5,34.86,384052,0
+BEPC.US,D,20230519,000000,35.03,35.19,34.87,34.92,401131,0
+BEPC.US,D,20230522,000000,35,35.21,34.605,35.06,350930,0
+BEPC.US,D,20230523,000000,34.82,35.3224,34.8,35,420937,0
+BEPC.US,D,20230524,000000,34.75,34.83,33.7125,33.78,355640,0
+BEPC.US,D,20230525,000000,33.71,33.75,32.72,33.09,444830,0
+BEPC.US,D,20230526,000000,33.01,33.58,32.78,33.51,329220,0
+BEPC.US,D,20230530,000000,33.46,33.65,33.11,33.29,347233,0
+BEPC.US,D,20230531,000000,33.16,33.62,32.88,33.58,514361,0
+BEPC.US,D,20230601,000000,33.67,34.71,33.62,34.41,567473,0
+BEPC.US,D,20230602,000000,34.59,35.26,34.5,35.06,315198,0
+BEPC.US,D,20230605,000000,34.89,35.59,34.89,35.53,304860,0
+BEPC.US,D,20230606,000000,35.52,35.52,34.94,35.12,304418,0
+BEPC.US,D,20230607,000000,35.25,35.36,34.83,35.1,246199,0
+BEPC.US,D,20230608,000000,35.06,35.24,34.75,35.02,264300,0
+BEPC.US,D,20230609,000000,35.07,35.41,34.72,34.92,309090,0
+BEPC.US,D,20230612,000000,34.92,35.2,34.3825,35.2,280380,0
+BEPC.US,D,20230613,000000,33.31,33.6,32.92,33.03,2171393,0
+BEPC.US,D,20230614,000000,33.1,33.28,32.9,33.08,815902,0
+BEPC.US,D,20230615,000000,33.19,33.27,32.865,33.06,696476,0
+BEPC.US,D,20230616,000000,33.11,33.27,32.87,32.89,583119,0
+BEPC.US,D,20230620,000000,32.77,32.77,32.11,32.44,588972,0
+BEPC.US,D,20230621,000000,32.19,32.43,32,32.24,1063129,0
+BEPC.US,D,20230622,000000,32.14,32.2,31.35,31.8,776156,0
+BEPC.US,D,20230623,000000,31.74,31.91,31.45,31.73,832441,0
+BEPC.US,D,20230626,000000,31.74,32.1187,31.65,31.86,431498,0
+BEPC.US,D,20230627,000000,32,32.08,31.72,31.92,391264,0
+BEPC.US,D,20230628,000000,31.72,31.99,30.895,30.95,720463,0
+BEPC.US,D,20230629,000000,30.85,31.25,30.45,31.25,830588,0
+BEPC.US,D,20230630,000000,31.44,31.93,31.32,31.52,632692,0
+BEPC.US,D,20230703,000000,31.47,31.84,31.39,31.39,241119,0
+BEPC.US,D,20230705,000000,31.52,32,31.37,31.51,473616,0
+BEPC.US,D,20230706,000000,31.27,31.28,30.405,30.74,924583,0
+BEPC.US,D,20230707,000000,30.74,31.44,30.74,31.19,871022,0
+BEPC.US,D,20230710,000000,31.11,31.48,30.9,31.23,580216,0
+BEPC.US,D,20230711,000000,31.23,31.58,31.12,31.44,362113,0
+BEPC.US,D,20230712,000000,31.78,31.97,31.4,31.88,416011,0
+BEPC.US,D,20230713,000000,32.03,32.59,32.01,32.43,503410,0
+BEPC.US,D,20230714,000000,32.5,32.5,31.86,32.06,334241,0
+BEPC.US,D,20230717,000000,32.14,32.25,31.75,32.12,334004,0
+BEPC.US,D,20230718,000000,32.18,32.18,31.58,31.7,361252,0
+BEPC.US,D,20230719,000000,31.67,32.23,31.65,32.2,367355,0
+BEPC.US,D,20230720,000000,32.18,32.25,31.59,31.9,327149,0
+BEPC.US,D,20230721,000000,32.07,32.545,31.935,32.54,455964,0
+BEPC.US,D,20230724,000000,32.6,32.63,31.62,32.08,721699,0
+BEPC.US,D,20230725,000000,32.02,32.1899,31.85,31.92,377504,0
+BEPC.US,D,20230726,000000,31.75,32.03,31.7,31.81,498345,0
+BEPC.US,D,20230727,000000,31.81,32.08,31.37,31.49,423659,0
+BEPC.US,D,20230728,000000,31.63,31.75,31.21,31.32,355898,0
+BEPC.US,D,20230731,000000,31.32,32.04,31,31.17,743136,0
+BEPC.US,D,20230801,000000,31.04,31.04,29.96,29.96,559229,0
+BEPC.US,D,20230802,000000,29.79,29.87,28.51,28.67,633710,0
+BEPC.US,D,20230803,000000,28.66,28.66,28.13,28.32,541653,0
+BEPC.US,D,20230804,000000,28.71,29.78,28.21,28.68,994546,0
+BEPC.US,D,20230807,000000,28.92,29.1999,28.6,28.81,497639,0
+BEPC.US,D,20230808,000000,28.58,29.25,28.54,28.93,587653,0
+BEPC.US,D,20230809,000000,28.9,29.12,28.65,29.02,509893,0
+BEPC.US,D,20230810,000000,29.23,29.3943,28.86,29.1,374106,0
+BEPC.US,D,20230811,000000,28.99,29.53,28.9175,29.23,341752,0
+BEPC.US,D,20230814,000000,29.05,29.13,28.55,28.89,471648,0
+BEPC.US,D,20230815,000000,28.6,28.73,27.745,28.06,585837,0
+BEPC.US,D,20230816,000000,28.04,28.19,27.85,28.07,460941,0
+BEPC.US,D,20230817,000000,28.17,28.39,27.78,27.83,485212,0
+BEPC.US,D,20230818,000000,27.77,28.195,27.64,28.14,426703,0
+BEPC.US,D,20230821,000000,28.12,28.44,27.9496,28.1,329479,0
+BEPC.US,D,20230822,000000,28.19,28.4,27.3801,27.71,534611,0
+BEPC.US,D,20230823,000000,27.88,28.59,27.825,28.43,434958,0
+BEPC.US,D,20230824,000000,28.33,28.73,28.33,28.45,443874,0
+BEPC.US,D,20230825,000000,28.7,28.81,28.42,28.7,280119,0
+BEPC.US,D,20230828,000000,28.76,29.035,28.53,28.67,305808,0
+BEPC.US,D,20230829,000000,28.66,29.6,28.63,29.34,399955,0
+BEPC.US,D,20230830,000000,28.95,29.1801,28.39,28.44,574202,0
+BEPC.US,D,20230831,000000,28.6,28.93,27.87,27.95,654660,0
+BEPC.US,D,20230901,000000,28.17,28.27,27.53,27.69,521771,0
+BEPC.US,D,20230905,000000,27.61,27.75,27.28,27.33,654733,0
+BEPC.US,D,20230906,000000,27.19,27.25,25.51,25.63,1746611,0
+BEPC.US,D,20230907,000000,25.58,26.18,25.39,25.95,1975578,0
+BEPC.US,D,20230908,000000,26.05,26.57,25.95,26.47,748148,0
+BEPC.US,D,20230911,000000,26.5,26.89,26.37,26.6,393061,0
+BEPC.US,D,20230912,000000,26.47,27.14,26.47,26.99,461927,0
+BEPC.US,D,20230913,000000,27.01,27.15,26.886,27.11,465458,0
+BEPC.US,D,20230914,000000,27.39,28.03,27.39,27.92,613222,0
+BEPC.US,D,20230915,000000,27.91,28.21,27.76,28.07,850433,0
+BEPC.US,D,20230918,000000,28.06,28.24,27.74,27.99,467922,0
+BEPC.US,D,20230919,000000,28.02,28.2,27.62,27.65,541537,0
+BEPC.US,D,20230920,000000,27.76,28.095,27.58,27.69,514304,0
+BEPC.US,D,20230921,000000,27.35,27.49,26.88,26.88,410830,0
+BEPC.US,D,20230922,000000,26.9,27.415,26.76,27.36,554580,0
+BEPC.US,D,20230925,000000,27.14,27.64,27.14,27.53,516539,0
+BEPC.US,D,20230926,000000,27.33,27.49,27.18,27.27,1151031,0
+BEPC.US,D,20230927,000000,27.2,27.56,25.58,25.68,2247245,0
+BEPC.US,D,20230928,000000,25.75,25.98,24.35,24.7,2358082,0
+BEPC.US,D,20230929,000000,24.8,25.14,23.72,23.94,2015543,0
+BEPC.US,D,20231002,000000,23.95,24.09,22.71,22.72,1622623,0
+BEPC.US,D,20231003,000000,22.52,22.8077,21.81,22.03,1728069,0
+BEPC.US,D,20231004,000000,22.25,22.72,21.91,22.58,1259110,0
+BEPC.US,D,20231005,000000,22.5,23.26,22.43,22.75,1311112,0
+BEPC.US,D,20231006,000000,22.55,23.05,21.77,22.95,1363062,0
+BEPC.US,D,20231009,000000,22.81,23.1538,22.25,22.52,935621,0
+BEPC.US,D,20231010,000000,22.69,23.93,22.69,23.87,1395067,0
+BEPC.US,D,20231011,000000,24.09,24.56,23.76,24,1102260,0
+BEPC.US,D,20231012,000000,24.03,24.17,23.43,23.48,729352,0
+BEPC.US,D,20231013,000000,23.71,23.85,22.82,22.9,862573,0
+BEPC.US,D,20231016,000000,22.89,23.52,22.32,23.29,1557348,0
+BEPC.US,D,20231017,000000,22.93,23.77,22.93,23.36,889551,0
+BEPC.US,D,20231018,000000,23.17,23.29,22.11,22.71,1552211,0
+BEPC.US,D,20231019,000000,22.65,23.05,22.47,22.92,1777659,0
+BEPC.US,D,20231020,000000,22.88,23.5,22.86,23.21,1533460,0
+BEPC.US,D,20231023,000000,23,24.275,22.9,23.85,1544068,0
+BEPC.US,D,20231024,000000,24.28,24.69,24.13,24.37,1168599,0
+BEPC.US,D,20231025,000000,24.21,24.53,23.875,23.93,743948,0
+BEPC.US,D,20231026,000000,24.01,24.36,23.66,23.74,945465,0
+BEPC.US,D,20231027,000000,23.61,23.73,22.94,23.09,772172,0
+BEPC.US,D,20231030,000000,23.39,23.67,23.09,23.49,665970,0
+BEPC.US,D,20231031,000000,23.54,23.75,22.621,22.76,1198397,0
+BEPC.US,D,20231101,000000,22.69,23.5,22.67,23.46,1082019,0
+BEPC.US,D,20231102,000000,23.77,25.035,23.76,24.9,1543805,0
+BEPC.US,D,20231103,000000,25.31,25.4099,24.3829,24.69,1416093,0
+BEPC.US,D,20231106,000000,24.88,24.95,24.24,24.67,1300436,0
+BEPC.US,D,20231107,000000,24.49,24.56,23.7474,24.32,907457,0
+BEPC.US,D,20231108,000000,24.23,24.3,23.67,24.04,919768,0
+BEPC.US,D,20231109,000000,24.12,24.25,23.57,23.68,611653,0
+BEPC.US,D,20231110,000000,23.8,23.825,23.27,23.5,825961,0
+BEPC.US,D,20231113,000000,23.42,24,23.37,23.52,647438,0
+BEPC.US,D,20231114,000000,24.3,25.67,24.07,25.63,1107925,0
+BEPC.US,D,20231115,000000,25.74,26.77,25.6,26.13,1501226,0
+BEPC.US,D,20231116,000000,26.18,26.65,26.03,26.45,989669,0
+BEPC.US,D,20231117,000000,26.34,26.62,25.87,25.93,1380329,0
+BEPC.US,D,20231120,000000,25.8,26.315,25.53,26.24,955881,0
+BEPC.US,D,20231121,000000,26,26.17,25.8,25.89,875606,0
+BEPC.US,D,20231122,000000,26.09,26.21,25.63,26.19,535476,0
+BEPC.US,D,20231124,000000,26.2,26.51,26.07,26.32,418141,0
+BEPC.US,D,20231127,000000,26.25,26.57,26.07,26.32,1163140,0
+BEPC.US,D,20231128,000000,26.36,26.9,26.3,26.76,1066022,0
+BEPC.US,D,20231129,000000,26.61,26.88,26.34,26.58,614851,0
+BEPC.US,D,20231130,000000,26.5,26.62,26.205,26.54,1143989,0
+BEPC.US,D,20231201,000000,26.47,27.86,26.465,27.85,871022,0
+BEPC.US,D,20231204,000000,27.48,27.79,27.2929,27.43,1180235,0
+BEPC.US,D,20231205,000000,27.32,27.47,26.65,26.76,1302204,0
+BEPC.US,D,20231206,000000,27.07,27.75,26.83,27.73,976693,0
+BEPC.US,D,20231207,000000,27.88,27.88,27.32,27.42,864514,0
+BEPC.US,D,20231208,000000,27.23,27.36,26.83,27.08,747242,0
+BEPC.US,D,20231211,000000,26.89,27.135,26.51,27.11,746088,0
+BEPC.US,D,20231212,000000,27.1,27.1,26.38,26.58,775508,0
+BEPC.US,D,20231213,000000,26.59,27.925,26.26,27.92,869920,0
+BEPC.US,D,20231214,000000,28.19,29.66,28.05,29.24,1739270,0
+BEPC.US,D,20231215,000000,29.21,29.39,28.6,28.75,1724610,0
+BEPC.US,D,20231218,000000,28.87,29.01,27.78,28.42,1539812,0
+BEPC.US,D,20231219,000000,28.57,29.14,28.57,28.96,974666,0
+BEPC.US,D,20231220,000000,28.9,29.22,28.38,28.4,1111566,0
+BEPC.US,D,20231221,000000,28.71,29.33,28.5633,29.18,606997,0
+BEPC.US,D,20231222,000000,29.17,29.54,28.81,29.16,1946922,0
+BEPC.US,D,20231226,000000,29.1,29.42,28.895,29.38,502308,0
+BEPC.US,D,20231227,000000,29.41,29.51,28.81,28.89,619495,0
+BEPC.US,D,20231228,000000,28.67,28.925,28.4502,28.74,678659,0
+BEPC.US,D,20231229,000000,28.57,28.98,28.33,28.79,605169,0
+BEPC.US,D,20240102,000000,28.67,29.61,28.47,28.99,1266429,0
+BEPC.US,D,20240103,000000,28.57,29.33,28.47,29.32,920759,0
+BEPC.US,D,20240104,000000,29.32,29.5,29.05,29.15,1025825,0
+BEPC.US,D,20240105,000000,29.15,29.98,28.97,29.64,1665056,0
+BEPC.US,D,20240108,000000,29.62,30.6,29.3663,30.59,799074,0
+BEPC.US,D,20240109,000000,30.28,30.83,30.2,30.68,707946,0
+BEPC.US,D,20240110,000000,30.6,30.67,30.15,30.42,626978,0
+BEPC.US,D,20240111,000000,30.25,30.285,29.06,29.36,1261543,0
+BEPC.US,D,20240112,000000,29.77,29.85,28.751,28.82,565544,0
+BEPC.US,D,20240116,000000,28.56,28.77,28.32,28.58,836646,0
+BEPC.US,D,20240117,000000,28.06,28.42,27.8106,28.19,661575,0
+BEPC.US,D,20240118,000000,28.33,28.545,28.03,28.36,656917,0
+BEPC.US,D,20240119,000000,28.17,28.41,27.56,28.36,729368,0
+BEPC.US,D,20240122,000000,28.42,29.16,28.32,28.41,650022,0
+BEPC.US,D,20240123,000000,28.67,28.82,28.46,28.56,667343,0
+BEPC.US,D,20240124,000000,28.99,28.99,28.08,28.13,773521,0
+BEPC.US,D,20240125,000000,28.39,28.53,27.89,28.28,1057571,0
+BEPC.US,D,20240126,000000,28.5,28.58,27.86,27.98,613243,0
+BEPC.US,D,20240129,000000,28.05,28.67,27.7,28.55,585147,0
+BEPC.US,D,20240130,000000,28.32,28.445,28.02,28.22,669787,0
+BEPC.US,D,20240131,000000,28.32,28.74,27.91,27.92,983978,0
+BEPC.US,D,20240201,000000,28.14,28.41,27.73,28.12,1045802,0
+BEPC.US,D,20240202,000000,28.04,28.11,26.715,27.14,1406028,0
+BEPC.US,D,20240205,000000,26.73,26.8,25.76,25.9,1494932,0
+BEPC.US,D,20240206,000000,25.91,26.72,25.572,26.68,2160202,0
+BEPC.US,D,20240207,000000,26.88,27.08,26.27,26.42,1209535,0
+BEPC.US,D,20240208,000000,26.26,26.34,25.38,25.4,1527532,0
+BEPC.US,D,20240209,000000,25.33,25.595,25.03,25.5,947906,0
+BEPC.US,D,20240212,000000,25.68,26.1299,25.44,25.99,923481,0
+BEPC.US,D,20240213,000000,25.25,25.4,24.79,25.06,1227613,0
+BEPC.US,D,20240214,000000,25.26,25.36,25.02,25.19,742385,0
+BEPC.US,D,20240215,000000,25.19,25.93,25.19,25.73,1415646,0
+BEPC.US,D,20240216,000000,25.39,25.79,25.25,25.34,1082865,0
+BEPC.US,D,20240220,000000,25.34,25.51,24.8,24.98,1097964,0
+BEPC.US,D,20240221,000000,24.9,25.3,24.88,25.09,2454745,0
+BEPC.US,D,20240222,000000,25.09,25.175,24.7,24.86,1227365,0
+BEPC.US,D,20240223,000000,24.88,25.1,24.3,24.53,1981876,0
+BEPC.US,D,20240226,000000,24.51,24.51,24.03,24.11,1014808,0
+BEPC.US,D,20240227,000000,24.29,24.45,23.92,24.24,1259626,0
+BEPC.US,D,20240228,000000,23.89,24.07,23.485,23.56,1084059,0
+BEPC.US,D,20240229,000000,23.82,24.135,23.57,23.72,1827074,0
+BEPC.US,D,20240301,000000,23.71,24.54,23.26,24.39,1263754,0
+BEPC.US,D,20240304,000000,24.39,24.42,23.7,23.94,1466382,0
+BEPC.US,D,20240305,000000,23.96,24.33,23.78,23.94,1080907,0
+BEPC.US,D,20240306,000000,24.26,24.43,23.98,24.21,984612,0
+BEPC.US,D,20240307,000000,24.51,25.4,24.37,25.39,1143564,0
+BEPC.US,D,20240308,000000,25.53,25.6,25.0206,25.26,1050408,0
+BEPC.US,D,20240311,000000,25.17,25.6,25.09,25.24,801409,0
+BEPC.US,D,20240312,000000,25.15,25.15,24.525,24.55,602364,0
+BEPC.US,D,20240313,000000,24.5,24.75,24.22,24.23,1015620,0
+BEPC.US,D,20240314,000000,24.14,24.35,23.69,23.84,1032734,0
+BEPC.US,D,20240315,000000,23.75,23.98,23.42,23.84,1097675,0
+BEPC.US,D,20240318,000000,23.84,23.89,23.325,23.37,835118,0
+BEPC.US,D,20240319,000000,23.3,23.73,23.17,23.36,732402,0
+BEPC.US,D,20240320,000000,23.33,24.11,23.23,23.99,602901,0
+BEPC.US,D,20240321,000000,24.12,24.16,23.635,24,834220,0
+BEPC.US,D,20240322,000000,24.13,24.49,23.9,24.24,958418,0
+BEPC.US,D,20240325,000000,24.39,24.51,24.055,24.22,863993,0
+BEPC.US,D,20240326,000000,24.3,24.54,23.815,23.97,763434,0
+BEPC.US,D,20240327,000000,24.19,24.57,24.03,24.42,795061,0
+BEPC.US,D,20240328,000000,24.35,24.64,24.19,24.57,660723,0
+BEPC.US,D,20240401,000000,24.63,24.76,24.17,24.55,850355,0
+BEPC.US,D,20240402,000000,24.28,24.86,24.09,24.85,1526408,0
+BEPC.US,D,20240403,000000,24.67,24.75,24.005,24.21,1488312,0
+BEPC.US,D,20240404,000000,24.53,24.79,24.07,24.26,765509,0
+BEPC.US,D,20240405,000000,24.12,24.12,23.63,24.03,829445,0
+BEPC.US,D,20240408,000000,24.29,24.49,24.03,24.48,694826,0
+BEPC.US,D,20240409,000000,24.69,24.71,24.34,24.5,1014273,0
+BEPC.US,D,20240410,000000,24,24.13,23.33,23.36,1012199,0
+BEPC.US,D,20240411,000000,23.52,23.6,23.02,23.18,1282847,0
+BEPC.US,D,20240412,000000,23.15,23.15,22.35,22.37,1045011,0
+BEPC.US,D,20240415,000000,22.33,22.58,21.95,22.02,1259468,0
+BEPC.US,D,20240416,000000,21.85,22.01,21.35,21.57,1634724,0
+BEPC.US,D,20240417,000000,21.61,21.93,21.4603,21.82,1107451,0
+BEPC.US,D,20240418,000000,21.83,22.2482,21.75,22.16,997424,0
+BEPC.US,D,20240419,000000,22.15,22.41,22.11,22.34,1068878,0
+BEPC.US,D,20240422,000000,22.38,22.92,22.26,22.89,767442,0
+BEPC.US,D,20240423,000000,22.75,23.73,22.75,23.52,1056042,0
+BEPC.US,D,20240424,000000,23.43,23.84,23.32,23.5,872593,0
+BEPC.US,D,20240425,000000,23.75,23.75,22.85,23.29,1666391,0
+BEPC.US,D,20240426,000000,23.46,23.5481,23.125,23.31,939665,0
+BEPC.US,D,20240429,000000,23.51,23.79,23.401,23.64,811688,0
+BEPC.US,D,20240430,000000,23.33,23.42,23.01,23.24,850512,0
+BEPC.US,D,20240501,000000,23.64,26.14,23.25,25.71,2239055,0
+BEPC.US,D,20240502,000000,26.12,27.1,26.04,27.03,1938289,0
+BEPC.US,D,20240503,000000,27.4,28.77,27.11,28.37,2324668,0
+BEPC.US,D,20240506,000000,28.47,29.63,28.4,29.62,1781141,0
+BEPC.US,D,20240507,000000,29.73,29.93,29.32,29.63,1569496,0
+BEPC.US,D,20240508,000000,29.41,30.01,29.2,29.99,1255434,0
+BEPC.US,D,20240509,000000,30.05,31.02,29.87,30.75,1039435,0
+BEPC.US,D,20240510,000000,30.92,31.49,30.7,31.39,1634460,0
+BEPC.US,D,20240513,000000,31.45,31.95,31.2,31.36,1249554,0
+BEPC.US,D,20240514,000000,31.67,31.77,30.67,30.89,1161935,0
+BEPC.US,D,20240515,000000,31.41,31.85,31.1,31.8,928313,0
+BEPC.US,D,20240516,000000,31.79,31.87,31.31,31.41,642875,0
+BEPC.US,D,20240517,000000,31.37,31.45,30.85,30.92,712110,0
+BEPC.US,D,20240520,000000,30.85,31.4,30.5209,31.13,627954,0
+BEPC.US,D,20240521,000000,31.1,31.81,30.94,31.67,682432,0
+BEPC.US,D,20240522,000000,31.64,32.53,31.4,32.17,932374,0
+BEPC.US,D,20240523,000000,32.32,32.32,31.39,31.54,839328,0
+BEPC.US,D,20240524,000000,31.67,32.53,31.6087,32.37,555811,0
+BEPC.US,D,20240528,000000,32.5,32.83,31.83,31.88,757369,0
+BEPC.US,D,20240529,000000,31.42,31.74,30.51,30.62,816392,0
+BEPC.US,D,20240530,000000,30.96,31.4755,30.66,31.35,679808,0
+BEPC.US,D,20240531,000000,31.25,31.6,31.01,31.54,964341,0
+BEPC.US,D,20240603,000000,31.74,31.87,31.25,31.59,546535,0
+BEPC.US,D,20240604,000000,31.29,31.655,30.84,31.64,540841,0
+BEPC.US,D,20240605,000000,31.72,32.24,31.55,31.87,684847,0
+BEPC.US,D,20240606,000000,31.61,31.74,31.14,31.39,712442,0
+BEPC.US,D,20240607,000000,30.87,31,30.34,30.34,485490,0
+BEPC.US,D,20240610,000000,30.14,32.07,30.081,31.58,1091952,0
+BEPC.US,D,20240611,000000,31.27,31.9,31.18,31.37,748864,0
+BEPC.US,D,20240612,000000,32.2,32.31,30.68,30.74,910374,0
+BEPC.US,D,20240613,000000,30.74,30.81,30.02,30.59,584178,0
+BEPC.US,D,20240614,000000,30.41,30.47,29.8804,30.06,586461,0
+BEPC.US,D,20240617,000000,29.88,29.94,29.27,29.34,484633,0
+BEPC.US,D,20240618,000000,29.22,29.65,29,29.6,578282,0
+BEPC.US,D,20240620,000000,29.59,29.65,28.96,29.29,867363,0
+BEPC.US,D,20240621,000000,29.49,29.49,28.95,29.03,907143,0
+BEPC.US,D,20240624,000000,29.16,29.68,29.1,29.49,1115533,0
+BEPC.US,D,20240625,000000,29.42,29.58,29.26,29.52,683422,0
+BEPC.US,D,20240626,000000,29.35,29.5,28.9701,29.16,578066,0
+BEPC.US,D,20240627,000000,29.11,29.735,28.971,29.71,496386,0
+BEPC.US,D,20240628,000000,29.71,29.939,28.1,28.38,2170344,0
+BEPC.US,D,20240701,000000,28.59,28.8199,27.69,27.74,733197,0
+BEPC.US,D,20240702,000000,27.8,28.49,27.76,28.32,925968,0
+BEPC.US,D,20240703,000000,28.58,29.14,28.49,28.67,727578,0
+BEPC.US,D,20240705,000000,28.85,29.31,28.8,28.85,1072228,0
+BEPC.US,D,20240708,000000,28.76,29.205,28.61,29.09,558738,0
+BEPC.US,D,20240709,000000,29.03,29.81,28.95,29.6,704663,0
+BEPC.US,D,20240710,000000,29.82,30.49,29.74,30.45,799107,0
+BEPC.US,D,20240711,000000,30.92,31.17,30.765,31.06,753215,0
+BEPC.US,D,20240712,000000,31.37,31.37,30.95,31.19,784106,0
+BEPC.US,D,20240715,000000,30.7,30.82,29.75,30.16,839141,0
+BEPC.US,D,20240716,000000,30.29,30.37,29.95,30.36,1062260,0
+BEPC.US,D,20240717,000000,30.19,30.3327,29.28,29.39,763109,0
+BEPC.US,D,20240718,000000,29.5,29.57,28.57,28.65,923684,0
+BEPC.US,D,20240719,000000,28.53,28.58,28.035,28.05,682516,0
+BEPC.US,D,20240722,000000,28.39,28.86,28.1726,28.83,815335,0
+BEPC.US,D,20240723,000000,28.87,29.1,28.6,28.7,488123,0
+BEPC.US,D,20240724,000000,28.84,29.03,28.47,28.51,426572,0
+BEPC.US,D,20240725,000000,28.62,28.62,27.84,28.1,616150,0
+BEPC.US,D,20240726,000000,28.41,28.53,28.13,28.46,556144,0
+BEPC.US,D,20240729,000000,28.64,28.66,28.05,28.3,421734,0
+BEPC.US,D,20240730,000000,28.34,28.37,27.38,27.57,868360,0
+BEPC.US,D,20240731,000000,28.21,28.4,27.74,28.1,1160245,0
+BEPC.US,D,20240801,000000,28.27,28.39,27.54,27.76,1054466,0
+BEPC.US,D,20240802,000000,27.29,27.91,27.1101,27.85,1199224,0
+BEPC.US,D,20240805,000000,26.64,27.66,26.1,26.92,998260,0
+BEPC.US,D,20240806,000000,26.92,28.1276,26.77,27.82,842215,0
+BEPC.US,D,20240807,000000,28.37,28.5,26.93,27.35,1232294,0
+BEPC.US,D,20240808,000000,27.54,28.18,27.47,27.94,960067,0
+BEPC.US,D,20240809,000000,28,28.14,27.36,27.66,832148,0
+BEPC.US,D,20240812,000000,27.67,27.79,27.19,27.57,828030,0
+BEPC.US,D,20240813,000000,27.78,27.895,27.365,27.75,659040,0
+BEPC.US,D,20240814,000000,27.76,28.38,27.47,28.24,838677,0
+BEPC.US,D,20240815,000000,28.31,29.16,28.3,28.79,1132836,0
+BEPC.US,D,20240816,000000,28.88,28.88,28.01,28.2,711728,0
+BEPC.US,D,20240819,000000,28.4,28.5,28.01,28.24,611656,0
+BEPC.US,D,20240820,000000,28.17,28.29,27.81,28.11,696246,0
+BEPC.US,D,20240821,000000,28.22,28.3,27.94,28.06,577397,0
+BEPC.US,D,20240822,000000,28.11,28.125,27.27,27.4,941814,0
+BEPC.US,D,20240823,000000,27.72,28.575,27.55,28.37,997852,0
+BEPC.US,D,20240826,000000,28.55,28.98,28.355,28.67,731968,0
+BEPC.US,D,20240827,000000,28.55,28.915,28.3164,28.81,673899,0
+BEPC.US,D,20240828,000000,28.66,29.085,28.551,28.72,608134,0
+BEPC.US,D,20240829,000000,28.81,28.91,28.49,28.63,615144,0
+BEPC.US,D,20240830,000000,28.49,28.73,28.02,28.49,684199,0
+BEPC.US,D,20240903,000000,28.24,28.24,27.42,27.67,748851,0
+BEPC.US,D,20240904,000000,27.58,28.78,27.5,28.52,812377,0
+BEPC.US,D,20240905,000000,28.83,29.04,28.27,28.49,688211,0
+BEPC.US,D,20240906,000000,28.53,28.56,27.45,27.67,539196,0
+BEPC.US,D,20240909,000000,27.66,27.8,26.72,27.28,1436884,0
+BEPC.US,D,20240910,000000,27.27,28.15,27.19,28.11,889548,0
+BEPC.US,D,20240911,000000,28.35,29.15,28.16,29.07,1050409,0
+BEPC.US,D,20240912,000000,29.29,30.175,29.17,30.07,740717,0
+BEPC.US,D,20240913,000000,30.29,30.39,29.68,30,592408,0
+BEPC.US,D,20240916,000000,30.16,30.38,29.54,30.37,734863,0
+BEPC.US,D,20240917,000000,30.5,30.73,30.01,30.19,579587,0
+BEPC.US,D,20240918,000000,30.18,30.74,30.15,30.19,771019,0
+BEPC.US,D,20240919,000000,30.55,30.692,29.88,30.16,1008491,0
+BEPC.US,D,20240920,000000,30.24,30.555,30.14,30.37,1325324,0
+BEPC.US,D,20240923,000000,30.5,31.17,30.43,31.03,1160853,0
+BEPC.US,D,20240924,000000,31.4,31.75,31.09,31.62,896603,0
+BEPC.US,D,20240925,000000,31.77,32.36,31.5901,31.87,909212,0
+BEPC.US,D,20240926,000000,32.17,32.44,31.99,32.13,910515,0
+BEPC.US,D,20240927,000000,32.43,33.03,32.32,32.89,899824,0
+BEPC.US,D,20240930,000000,33,33.17,32.43,32.66,961802,0
+BEPC.US,D,20241001,000000,32.51,32.875,32.22,32.73,715846,0
+BEPC.US,D,20241002,000000,32.61,32.75,32.05,32.2,762608,0
+BEPC.US,D,20241003,000000,32.14,32.14,31.45,31.61,1094761,0
+BEPC.US,D,20241004,000000,31.71,32.04,31.12,31.92,665024,0
+BEPC.US,D,20241007,000000,31.93,32.09,31,31.16,621222,0
+BEPC.US,D,20241008,000000,31.13,31.14,30.43,30.59,609797,0
+BEPC.US,D,20241009,000000,30.47,30.79,30.17,30.36,729499,0
+BEPC.US,D,20241010,000000,30.24,30.39,29.51,29.64,575683,0
+BEPC.US,D,20241011,000000,29.52,30.03,29.52,30.03,555652,0
+BEPC.US,D,20241014,000000,29.9,30.37,29.66,30.26,416849,0
+BEPC.US,D,20241015,000000,30.52,30.52,29.77,29.85,509355,0
+BEPC.US,D,20241016,000000,30.18,32.85,30.01,32.74,2187445,0
+BEPC.US,D,20241017,000000,32.59,32.83,31.9677,32.48,1392505,0
+BEPC.US,D,20241018,000000,32.48,33.32,32.35,33.21,873564,0
+BEPC.US,D,20241021,000000,33.18,35.09,33.17,34.84,2962623,0
+BEPC.US,D,20241022,000000,34.61,34.8,33.71,34.29,2150282,0
+BEPC.US,D,20241023,000000,33.98,35.14,33.96,34.31,2222963,0
+BEPC.US,D,20241024,000000,33.8,34.26,33.11,33.45,1190317,0
+BEPC.US,D,20241025,000000,33.62,33.92,33.3,33.34,722825,0
+BEPC.US,D,20241028,000000,33.67,33.84,32.54,32.54,718025,0
+BEPC.US,D,20241029,000000,32.33,32.37,30.83,31,830596,0
+BEPC.US,D,20241030,000000,31.15,31.44,30.61,30.82,778112,0
+BEPC.US,D,20241031,000000,30.78,30.92,30.28,30.58,838682,0
+BEPC.US,D,20241101,000000,30.63,30.78,29.75,29.98,785452,0
+BEPC.US,D,20241104,000000,30.23,31.23,30.09,31.18,762322,0
+BEPC.US,D,20241105,000000,30.98,31.92,30.94,31.85,598758,0
+BEPC.US,D,20241106,000000,30.45,30.69,28.68,29.55,1854927,0
+BEPC.US,D,20241107,000000,29.64,31.19,29.5,31,1152915,0
+BEPC.US,D,20241108,000000,30.91,32.055,30.64,31.32,694075,0
+BEPC.US,D,20241111,000000,31.25,31.73,30.48,30.59,678672,0
+BEPC.US,D,20241112,000000,30.27,30.74,29.58,29.83,741287,0
+BEPC.US,D,20241113,000000,30.09,30.58,29.53,29.93,617396,0
+BEPC.US,D,20241114,000000,29.975,30.61,29.975,30.34,682352,0
+BEPC.US,D,20241115,000000,30.25,30.535,30,30.09,662224,0
+BEPC.US,D,20241118,000000,30,30.51,29.7,30.05,926641,0
+BEPC.US,D,20241119,000000,29.78,30.75,29.21,30.74,1373908,0
+BEPC.US,D,20241120,000000,30.72,31.35,30.63,31.34,1165827,0
+BEPC.US,D,20241121,000000,31.34,31.805,31.07,31.77,915916,0
+BEPC.US,D,20241122,000000,31.9,32.04,30.63,30.69,661190,0
+BEPC.US,D,20241125,000000,30.935,32.21,30.9101,32.07,987971,0
+BEPC.US,D,20241126,000000,32,32.11,31.64,31.86,894582,0
+BEPC.US,D,20241127,000000,31.88,33.1,31.83,32.68,1120443,0
+BEPC.US,D,20241129,000000,32.41,32.41,31.67,31.92,406243,0
+BEPC.US,D,20241202,000000,31.825,32.03,31.53,31.82,757775,0
+BEPC.US,D,20241203,000000,31.81,32.27,31.68,31.69,891274,0
+BEPC.US,D,20241204,000000,31.55,31.81,30.54,30.9,756193,0
+BEPC.US,D,20241205,000000,30.9,31.2263,30.47,30.56,703986,0
+BEPC.US,D,20241206,000000,30.8,30.8,29.63,29.74,1315943,0
+BEPC.US,D,20241209,000000,29.84,30.77,29.63,29.76,1325767,0
+BEPC.US,D,20241210,000000,29.635,29.67,29.08,29.22,1168888,0
+BEPC.US,D,20241211,000000,29.51,29.91,28.55,29.89,1096358,0
+BEPC.US,D,20241212,000000,30.695,31.075,29.37,29.56,967992,0
+BEPC.US,D,20241213,000000,29.5956,29.86,29.14,29.75,669196,0
+BEPC.US,D,20241216,000000,29.665,29.93,29.3,29.5,574671,0
+BEPC.US,D,20241217,000000,29.18,29.5719,28.815,29.27,646073,0
+BEPC.US,D,20241218,000000,29.14,29.39,28.06,28.07,659693,0
+BEPC.US,D,20241219,000000,28.38,28.46,27.65,27.68,714402,0
+BEPC.US,D,20241220,000000,27.5,28.41,27.38,28.3,784877,0
+BEPC.US,D,20241223,000000,28.26,28.53,28,28.48,565867,0
+BEPC.US,D,20241224,000000,28.48,28.87,28.275,28.66,293849,0
+BEPC.US,D,20241226,000000,28.62,28.96,28.3,28.39,611967,0
+BEPC.US,D,20241227,000000,28.26,28.49,28.02,28.19,755902,0
+BEPC.US,D,20241230,000000,28.18,28.74,27.6,28.07,848174,0
+BEPC.US,D,20241231,000000,28.06,28.43,27.62,27.66,918206,0
+BEPC.US,D,20250102,000000,27.82,28.48,27.55,28.05,570818,0
+BEPC.US,D,20250103,000000,28.01,28.65,27.96,28.51,624775,0
+BEPC.US,D,20250106,000000,28.53,29.33,28.53,29.01,852306,0
+BEPC.US,D,20250107,000000,29.13,29.53,28.9165,29.18,763727,0
+BEPC.US,D,20250108,000000,29,29,27.405,27.58,1225389,0
+BEPC.US,D,20250110,000000,27,27.15,26.07,26.96,1285709,0
+BEPC.US,D,20250113,000000,26.75,26.78,25.8183,26.51,926703,0
+BEPC.US,D,20250114,000000,26.78,26.81,25.94,25.98,856173,0
+BEPC.US,D,20250115,000000,26.46,26.63,25.46,25.53,1417950,0
+BEPC.US,D,20250116,000000,25.49,26.47,25.298,26.04,1105170,0
+BEPC.US,D,20250117,000000,25.97,26.1,25.09,25.35,1357359,0
+BEPC.US,D,20250121,000000,25.55,25.56,24.79,25.32,1350440,0
+BEPC.US,D,20250122,000000,25.42,25.59,24.48,24.62,1793002,0
+BEPC.US,D,20250123,000000,24.56,25.5399,24.36,24.97,2661949,0
+BEPC.US,D,20250124,000000,25,25.96,24.955,25.57,1159611,0
+BEPC.US,D,20250127,000000,25.35,25.5,24.58,25.32,1423768,0
+BEPC.US,D,20250128,000000,25.3,25.47,24.3242,24.6,1104711,0
+BEPC.US,D,20250129,000000,24.75,25.15,24.5501,24.79,1033945,0
+BEPC.US,D,20250130,000000,25.03,25.58,25.02,25.51,1205199,0
+BEPC.US,D,20250131,000000,26.14,27.4359,25.82,26.69,1653081,0
+BEPC.US,D,20250203,000000,25.94,26.46,25.645,25.9,1207122,0
+BEPC.US,D,20250204,000000,26,26.8,25.77,26.39,1086867,0
+BEPC.US,D,20250205,000000,26.69,27.28,26.34,27.11,2094644,0
+BEPC.US,D,20250206,000000,27.23,27.38,26.71,27.35,1065737,0
+BEPC.US,D,20250207,000000,27.3,28,27.09,27.36,1400886,0
+BEPC.US,D,20250210,000000,27.33,27.335,26.72,27.11,1012309,0
+BEPC.US,D,20250211,000000,26.91,27,26.525,26.6,753141,0
+BEPC.US,D,20250212,000000,26.19,27.24,26.02,27.18,681158,0
+BEPC.US,D,20250213,000000,27.37,27.86,27.24,27.49,495576,0
+BEPC.US,D,20250214,000000,27.5,28.13,27.43,27.73,1676969,0
+BEPC.US,D,20250218,000000,28,28.36,27.57,28.35,873189,0
+BEPC.US,D,20250219,000000,28.43,28.91,28.26,28.84,847837,0
+BEPC.US,D,20250220,000000,28.79,29.37,28.61,29.36,743822,0
+BEPC.US,D,20250221,000000,29.4,29.57,28.86,29,736767,0
+BEPC.US,D,20250224,000000,28.87,28.87,27.95,28,991494,0
+BEPC.US,D,20250225,000000,27.96,28.47,27.6448,28.42,832321,0
+BEPC.US,D,20250226,000000,28.6,28.91,28.22,28.61,806386,0
+BEPC.US,D,20250227,000000,28.52,28.7,27.77,27.78,665944,0
+BEPC.US,D,20250228,000000,27.27,27.875,27.01,27.85,1103982,0
+BEPC.US,D,20250303,000000,27.77,27.87,26.405,26.49,1292196,0
+BEPC.US,D,20250304,000000,26.24,27.385,26.01,26.69,1389015,0
+BEPC.US,D,20250305,000000,26.69,27.4799,26.58,27.34,739046,0
+BEPC.US,D,20250306,000000,26.87,27.12,26.59,26.96,824960,0
+BEPC.US,D,20250307,000000,26.84,27.77,26.77,27.67,739529,0
+BEPC.US,D,20250310,000000,27.64,28.71,27.6,28.61,1401815,0
+BEPC.US,D,20250311,000000,28.6,29.09,27.7901,28.3,1208096,0
+BEPC.US,D,20250312,000000,28.49,29.19,27.97,28.93,1197827,0
+BEPC.US,D,20250313,000000,29,29.41,28.295,28.32,1094572,0
+BEPC.US,D,20250314,000000,28.445,28.585,28.1,28.22,678139,0
+BEPC.US,D,20250317,000000,28.36,28.7,28.21,28.44,786006,0
+BEPC.US,D,20250318,000000,28.38,28.96,28.33,28.72,914359,0
+BEPC.US,D,20250319,000000,28.61,29.125,28.4,28.98,802529,0
+BEPC.US,D,20250320,000000,28.915,29.55,28.78,29.3,730634,0
+BEPC.US,D,20250321,000000,29.1,29.4,28.99,29.37,839372,0
+BEPC.US,D,20250324,000000,29.47,29.92,29.08,29.09,715143,0
+BEPC.US,D,20250325,000000,29.155,29.24,28.72,29.04,907446,0
+BEPC.US,D,20250326,000000,28.89,29.11,27.61,28.05,1184838,0
+BEPC.US,D,20250327,000000,28.14,28.3,27.7,28.04,1185311,0
+BEPC.US,D,20250328,000000,28.42,28.54,27.88,27.96,1776907,0
+BEPC.US,D,20250331,000000,27.6,28.17,27.46,27.92,1393501,0
+BEPC.US,D,20250401,000000,28.05,28.71,27.72,28.6,1246853,0
+BEPC.US,D,20250402,000000,28.22,28.55,27.68,28.47,1260281,0
+BEPC.US,D,20250403,000000,28.4,29.16,28.27,28.28,2967014,0
+BEPC.US,D,20250404,000000,27.79,28.02,25.55,25.58,1599718,0
+BEPC.US,D,20250407,000000,24.5,26.44,24.04,25.51,1556899,0
+BEPC.US,D,20250408,000000,26.23,26.28,24.31,24.49,1934539,0
+BEPC.US,D,20250409,000000,24.91,26.75,23.7301,26.62,2222129,0
+BEPC.US,D,20250410,000000,25.78,26.2,25.21,25.93,1139790,0
+BEPC.US,D,20250411,000000,26.115,26.4,25.49,26.38,1058849,0
+BEPC.US,D,20250414,000000,26.74,27.35,26.66,26.91,1274054,0
+BEPC.US,D,20250415,000000,27.03,27.3,26.67,26.72,817868,0
+BEPC.US,D,20250416,000000,26.53,26.9292,26.165,26.42,1097688,0
+BEPC.US,D,20250417,000000,26.74,27.39,26.5,27.16,974985,0
+BEPC.US,D,20250421,000000,26.92,27.07,26.35,26.8,1011112,0
+BEPC.US,D,20250422,000000,27.11,27.895,27.11,27.54,1016109,0
+BEPC.US,D,20250423,000000,27.998,28.325,27.3,27.42,724024,0
+BEPC.US,D,20250424,000000,27.7,27.98,27.4055,27.81,432770,0
+BEPC.US,D,20250425,000000,27.77,28.08,27.665,28.05,514518,0
+BEPC.US,D,20250428,000000,28.08,28.805,28,28.77,655644,0
+BEPC.US,D,20250429,000000,28.9,29.18,28.63,28.8,795040,0
+BEPC.US,D,20250430,000000,28.6,28.725,27.92,28.46,1335935,0
+BEPC.US,D,20250501,000000,28.78,29.18,28.57,28.68,967893,0
+BEPC.US,D,20250502,000000,28.51,29.14,27.67,28.23,814813,0
+BEPC.US,D,20250505,000000,28.43,28.59,27.3,27.37,738703,0
+BEPC.US,D,20250506,000000,27.48,28,27.27,27.66,697356,0
+BEPC.US,D,20250507,000000,27.66,28.29,27.473,27.83,792557,0
+BEPC.US,D,20250508,000000,28.249,28.52,27.845,28.24,780087,0
+BEPC.US,D,20250509,000000,28.405,28.97,28.375,28.9,794501,0
+BEPC.US,D,20250512,000000,28.95,29.23,28.55,28.91,917548,0
+BEPC.US,D,20250513,000000,29,29.54,28.94,29.41,1170045,0
+BEPC.US,D,20250514,000000,29.585,29.585,29.07,29.3,955514,0
+BEPC.US,D,20250515,000000,29.25,29.81,29.0708,29.76,742390,0
+BEPC.US,D,20250516,000000,29.7801,30.17,29.65,29.99,1238790,0
+BEPC.US,D,20250519,000000,29.58,30.33,29.49,30.24,592172,0
+BEPC.US,D,20250520,000000,30.235,30.38,29.66,29.83,772293,0
+BEPC.US,D,20250521,000000,29.61,29.725,29.15,29.21,794324,0
+BEPC.US,D,20250522,000000,28.865,29.03,27.72,27.92,1086111,0
+BEPC.US,D,20250523,000000,27.88,28.96,27.79,28.88,941600,0
+BEPC.US,D,20250527,000000,29.27,29.58,28.85,29.39,981407,0
+BEPC.US,D,20250528,000000,29.4001,29.93,29.34,29.68,1052307,0
+BEPC.US,D,20250529,000000,29.855,30,29.28,29.31,660989,0
+BEPC.US,D,20250530,000000,29.02,29.56,28.9,29.39,830041,0
+BEPC.US,D,20250602,000000,29.345,29.41,28.765,28.96,1056285,0
+BEPC.US,D,20250603,000000,29.11,30.56,29.058,30.53,1160587,0
+BEPC.US,D,20250604,000000,30.585,30.65,29.33,29.49,1253377,0
+BEPC.US,D,20250605,000000,29.7,29.71,29.135,29.57,766099,0
+BEPC.US,D,20250606,000000,29.735,29.9668,29.37,29.61,687011,0
+BEPC.US,D,20250609,000000,30.45,32.14,30.45,31.83,1936308,0
+BEPC.US,D,20250610,000000,32.075,32.33,31.88,32.31,1159833,0
+BEPC.US,D,20250611,000000,32.33,32.54,31.77,31.92,953486,0
+BEPC.US,D,20250612,000000,31.795,32.18,31.795,32.07,631121,0
+BEPC.US,D,20250613,000000,31.97,32.3,31.73,32.29,762387,0
+BEPC.US,D,20250616,000000,32.37,32.79,32.23,32.48,833926,0
+BEPC.US,D,20250617,000000,32.25,32.37,31.65,31.84,938422,0
+BEPC.US,D,20250618,000000,31.855,32,31.63,31.75,986090,0
+BEPC.US,D,20250620,000000,31.5,31.83,31.19,31.42,1490023,0
+BEPC.US,D,20250623,000000,31.4,32.28,31.35,32.05,1573445,0
+BEPC.US,D,20250624,000000,32.2,32.93,32.07,32.66,956199,0
+BEPC.US,D,20250625,000000,32.896,32.896,31.905,32.39,686745,0
+BEPC.US,D,20250626,000000,32.4107,32.755,32.34,32.62,590215,0
+BEPC.US,D,20250627,000000,32.53,32.87,32.35,32.79,1215808,0
+BEPC.US,D,20250630,000000,32.5621,32.87,31.97,32.78,974149,0
+BEPC.US,D,20250701,000000,32.81,33.25,32.71,32.87,843723,0
+BEPC.US,D,20250702,000000,32.775,33.49,32.6516,33.21,959879,0
+BEPC.US,D,20250703,000000,33.21,34.22,33.11,34.11,1201208,0
+BEPC.US,D,20250707,000000,33.955,34.28,33.55,33.86,689565,0
+BEPC.US,D,20250708,000000,33.795,33.83,32.76,33.05,759610,0
+BEPC.US,D,20250709,000000,33.05,33.79,33.05,33.61,880162,0
+BEPC.US,D,20250710,000000,33.37,33.6907,32.875,33.34,1128810,0
+BEPC.US,D,20250711,000000,33,33.17,32.65,32.83,634597,0
+BEPC.US,D,20250714,000000,32.96,33.35,32.7301,33.33,917094,0
+BEPC.US,D,20250715,000000,33.69,35.58,33.64,35.31,1619664,0
+BEPC.US,D,20250716,000000,35.395,35.55,34.46,35.02,851854,0
+BEPC.US,D,20250717,000000,34.9832,35.38,34.755,35.3,777681,0
+BEPC.US,D,20250718,000000,35.6,36.45,35.395,36.35,1350458,0
+BEPC.US,D,20250721,000000,36.47,36.55,35.975,36.06,749521,0
+BEPC.US,D,20250722,000000,36.25,36.51,35.86,36.5,806216,0
+BEPC.US,D,20250723,000000,36.6,36.95,36.54,36.95,630997,0
+BEPC.US,D,20250724,000000,36.5,36.9593,36.34,36.54,662317,0
+BEPC.US,D,20250725,000000,36.49,36.52,36.09,36.45,593971,0
+BEPC.US,D,20250728,000000,36.36,36.91,36.05,36.8,696044,0
+BEPC.US,D,20250729,000000,36.8,36.85,36.25,36.43,795198,0
+BEPC.US,D,20250730,000000,36.4581,36.925,36.27,36.6,851729,0
+BEPC.US,D,20250731,000000,36.44,37,36.19,36.63,1220761,0
+BEPC.US,D,20250801,000000,36.5,36.525,33.84,33.86,1348340,0
+BEPC.US,D,20250804,000000,34.33,34.61,33.9,34.4,648743,0
+BEPC.US,D,20250805,000000,34.48,34.79,33.93,34.32,894091,0
+BEPC.US,D,20250806,000000,34.33,34.66,33.65,34.02,975541,0
+BEPC.US,D,20250807,000000,34.45,34.625,34.11,34.33,800730,0
+BEPC.US,D,20250808,000000,34.44,34.61,33.9,33.91,744543,0
+BEPC.US,D,20250811,000000,33.72,33.73,33.04,33.19,1114193,0
+BEPC.US,D,20250812,000000,33.145,33.597,32.985,33.4,628480,0
+BEPC.US,D,20250813,000000,33.63,33.82,33.36,33.78,719529,0
+BEPC.US,D,20250814,000000,33.63,33.63,32.7923,32.98,619665,0
+BEPC.US,D,20250815,000000,32.97,33.76,32.76,33.45,723995,0
+BEPC.US,D,20250818,000000,33.725,34.15,33.555,33.73,1054644,0
+BEPC.US,D,20250819,000000,33.84,33.84,33.48,33.57,689636,0
+BEPC.US,D,20250820,000000,33.715,33.76,33.17,33.43,618220,0
+BEPC.US,D,20250821,000000,33.33,33.57,33.24,33.39,547763,0
+BEPC.US,D,20250822,000000,33.485,34.42,33.43,34.22,397528,0
+BEPC.US,D,20250825,000000,34.19,34.35,33.4,33.53,644602,0
+BEPC.US,D,20250826,000000,33.79,34.13,33.655,34.01,689395,0
+BEPC.US,D,20250827,000000,34.095,34.32,33.95,34.17,555969,0
+BEPC.US,D,20250828,000000,34.22,34.7,34.107,34.42,520345,0
+BEPC.US,D,20250829,000000,33.94,34.02,33.521,33.7,989667,0
+BEPC.US,D,20250902,000000,33.42,33.62,32.79,33.08,1002279,0
+BEPC.US,D,20250903,000000,32.99,33.16,32.76,32.96,1000548,0
+BEPC.US,D,20250904,000000,33.02,33.71,32.81,33.62,986063,0
+BEPC.US,D,20250905,000000,33.65,33.91,32.825,33.21,1125473,0
+BEPC.US,D,20250908,000000,33.3,33.41,32.84,33.39,799041,0
+BEPC.US,D,20250909,000000,33.57,34.05,33.565,33.92,702298,0
+BEPC.US,D,20250910,000000,34.11,34.192776,33.71,33.71,490224,0
+BEPC.US,D,20250911,000000,33.695,34.285,33.655,33.88,754511,0
+BEPC.US,D,20250912,000000,33.68,34.05,33.54,33.95,554920,0
+BEPC.US,D,20250915,000000,34.07,34.52,34.07,34.48,550907,0
+BEPC.US,D,20250916,000000,34.7,34.85,34.23,34.24,826548,0
+BEPC.US,D,20250917,000000,34.375,34.49,33.78,33.93,551569,0
+BEPC.US,D,20250918,000000,34.095,35.04,34.01,34.64,858890,0
+BEPC.US,D,20250919,000000,34.8,34.87,33.735,33.76,1044932,0
+BEPC.US,D,20250922,000000,33.92,34.31,33.45,34.18,857689,0
+BEPC.US,D,20250923,000000,34.22,34.42,33.99,34.15,647102,0
+BEPC.US,D,20250924,000000,34.15,34.58,33.95,34.38,699931,0
+BEPC.US,D,20250925,000000,34.195,34.34,33.46,34,1153693,0
+BEPC.US,D,20250926,000000,34.1,34.67,33.96,34.56,851909,0
+BEPC.US,D,20250929,000000,34.64,35.08,34.26,34.78,884463,0
+BEPC.US,D,20250930,000000,34.71,35.07,34.195,34.42,826926,0
+BEPC.US,D,20251001,000000,34.45,35.92,34.39,35.78,1407322,0
+BEPC.US,D,20251002,000000,35.9537,36.12,35.49,35.72,1081664,0
+BEPC.US,D,20251003,000000,35.775,36.08,35.465,35.84,794451,0
+BEPC.US,D,20251006,000000,36.41,38.15,36.16,38.07,1556309,0
+BEPC.US,D,20251007,000000,38,38.63,37.955,38.09,909238,0
+BEPC.US,D,20251008,000000,38.315,39.2,38.26,38.76,1566233,0
+BEPC.US,D,20251009,000000,38.95,39.11,37.88,38.1,986441,0
+BEPC.US,D,20251010,000000,38.19,38.6846,37.41,37.62,1045415,0
+BEPC.US,D,20251013,000000,38.05,39.63,38.034,39.63,1109010,0
+BEPC.US,D,20251014,000000,38.8,39.74,38.59,39.25,1180282,0
+BEPC.US,D,20251015,000000,39.87,40.83,39.59,40.64,1245868,0
+BEPC.US,D,20251016,000000,40.97,41.73,40.675,40.83,989073,0
+BEPC.US,D,20251017,000000,40.51,40.76,39.715,39.96,792746,0
+BEPC.US,D,20251020,000000,40.35,40.52,39.98,40.41,609012,0
+BEPC.US,D,20251021,000000,40.41,40.5,39.2,39.45,696422,0
+BEPC.US,D,20251022,000000,39.26,39.88,38.7151,39.14,810827,0
+BEPC.US,D,20251023,000000,39.36,39.66,38.95,39.59,682325,0
+BEPC.US,D,20251024,000000,40.13,40.705,40,40.6,646779,0
+BEPC.US,D,20251027,000000,40.75,41.145,40.53,40.89,921966,0
+BEPC.US,D,20251028,000000,43.045,44.7099,42.525,43.39,2176005,0
+BEPC.US,D,20251029,000000,43.655,43.99,42.58,42.66,1308858,0
+BEPC.US,D,20251030,000000,42.595,43.12,41.97,42.18,1485908,0
+BEPC.US,D,20251031,000000,42.31,43.68,41.93,43.26,2110853,0
+BEPC.US,D,20251103,000000,43.44,44.3792,42.91,44,1060005,0
+BEPC.US,D,20251104,000000,43.38,44.26,42.97,43.76,1551379,0
+BEPC.US,D,20251105,000000,43.33,44.53,41.91,42.91,1417237,0
+BEPC.US,D,20251106,000000,43.145,44.41,42.87,44.4,1643289,0
+BEPC.US,D,20251107,000000,43.98,44.54,42.98,44.43,1896135,0
+BEPC.US,D,20251110,000000,44.78,45.1,44.02,44.18,850601,0
+BEPC.US,D,20251111,000000,42.68,43.11,41.8,42.6,1767514,0
+BEPC.US,D,20251112,000000,42.7,42.7,41.695,42.03,984119,0
+BEPC.US,D,20251113,000000,41.92,42.41,41.52,41.92,1569978,0
+BEPC.US,D,20251114,000000,40.9,42.29,40.6172,42.24,1081134,0
+BEPC.US,D,20251117,000000,42.065,43.005,42.06,42.59,1153313,0
+BEPC.US,D,20251118,000000,42.46,42.99,41.82,42.45,1018628,0
+BEPC.US,D,20251119,000000,42.49,42.97,41.61,41.98,1984335,0
+BEPC.US,D,20251120,000000,42.27,43.01,41.41,41.53,1343469,0
+BEPC.US,D,20251121,000000,41.6,41.665,40.79,41.26,1296850,0
+BEPC.US,D,20251124,000000,41.53,41.74,40.17,40.71,2127081,0
+BEPC.US,D,20251125,000000,40.41,41.87,40.26,41.52,1942125,0
+BEPC.US,D,20251126,000000,41.955,41.955,41.15,41.15,999177,0
+BEPC.US,D,20251128,000000,41.22,41.61,41,41.49,617417,0
+BEPC.US,D,20251201,000000,41.07,41.37,40.305,40.57,904937,0
+BEPC.US,D,20251202,000000,40.63,41.12,40.17,40.41,657908,0
+BEPC.US,D,20251203,000000,40.55,40.56,39.18,39.52,935510,0
+BEPC.US,D,20251204,000000,39.51,40.38,39.4,40.06,906231,0
+BEPC.US,D,20251205,000000,40.58,40.65,39.63,39.71,690013,0
+BEPC.US,D,20251208,000000,40.29,40.29,39.0176,39.28,1045777,0
+BEPC.US,D,20251209,000000,39.32,39.8,39.09,39.23,682478,0
+BEPC.US,D,20251210,000000,39.11,39.74,38.97,39.43,1095613,0
+BEPC.US,D,20251211,000000,39.595,39.82,38.96,39.09,816083,0
+BEPC.US,D,20251212,000000,39.09,39.2985,38.3501,38.75,975552,0
+BEPC.US,D,20251215,000000,38.89,38.93,38.545,38.61,638159,0
+BEPC.US,D,20251216,000000,38.59,39.35,38.51,38.81,1042997,0
+BEPC.US,D,20251217,000000,38.95,39.1,36.81,37.23,1234985,0
+BEPC.US,D,20251218,000000,37.56,38.145,37.39,37.62,1059859,0
+BEPC.US,D,20251219,000000,37.79,38.32,37.75,38.13,1414203,0
+BEPC.US,D,20251222,000000,38.22,39.07,38.0674,38.71,907840,0
+BEPC.US,D,20251223,000000,38.73,39.05,38.56,38.84,863652,0
+BEPC.US,D,20251224,000000,38.94,39.22,38.89,39.13,344092,0
+BEPC.US,D,20251226,000000,39.01,39.17,38.8,39.02,661954,0
+BEPC.US,D,20251229,000000,38.91,39.255,38.745,38.95,626991,0
+BEPC.US,D,20251230,000000,38.93,39.21,38.205,38.23,859189,0
+BEPC.US,D,20251231,000000,38.41,38.56,38.17,38.34,522314,0
+BEPC.US,D,20260102,000000,38.685,40.03,38.66,39.89,818113,0
+BEPC.US,D,20260105,000000,40.24,40.345,38.79,39.68,1292455,0
+BEPC.US,D,20260106,000000,39.87,40.1,39.21,39.9,939999,0
+BEPC.US,D,20260107,000000,39.99,40.74,38.65,38.83,939240,0
+BEPC.US,D,20260108,000000,38.8,39.37,37.73,37.8,737019,0
+BEPC.US,D,20260109,000000,38.12,38.56,37.84,38.01,646012,0
+BEPC.US,D,20260112,000000,38.06,38.9,38.01,38.74,962834,0
+BEPC.US,D,20260113,000000,38.15,39.29,38.15,39.27,1205826,0
+BEPC.US,D,20260114,000000,39.29,39.62,38.73,38.76,961104,0
+BEPC.US,D,20260115,000000,39.29,39.47,38.77,38.79,794084,0
+BEPC.US,D,20260116,000000,38.79,39.78,38.5,39.49,1017136,0
+BEPC.US,D,20260120,000000,39.21,39.3,38.29,38.53,907702,0
+BEPC.US,D,20260121,000000,38.91,39.3,38.59,39.28,531841,0
+BEPC.US,D,20260122,000000,39.98,40.605,39.37,39.38,881728,0
+BEPC.US,D,20260123,000000,39.67,40.06,39.11,39.79,956089,0
+BEPC.US,D,20260126,000000,39.89,39.98,39.21,39.32,1088699,0
+BEPC.US,D,20260127,000000,39.41,40.66,39.18,40.26,912199,0
+BEPC.US,D,20260128,000000,40.63,40.835,39.65,40.63,865100,0
+BEPC.US,D,20260129,000000,40.68,40.815,39.24,39.32,1186688,0
+BEPC.US,D,20260130,000000,40,42.48,39.605,41.64,2251084,0
+BEPC.US,D,20260202,000000,42,42.22,40.55,40.99,1276757,0
+BEPC.US,D,20260203,000000,41.22,42.65,41.18,42.01,1092154,0
+BEPC.US,D,20260204,000000,42.415,42.66,41,41.67,1014127,0
+BEPC.US,D,20260205,000000,41.485,42.14,40.345,40.76,1330791,0
+BEPC.US,D,20260206,000000,41.28,42.24,41.28,41.95,723426,0
+BEPC.US,D,20260209,000000,41.925,43.03,41.5701,42.88,561834,0
+BEPC.US,D,20260210,000000,43.05,43.15,42.58,42.92,646860,0
+BEPC.US,D,20260211,000000,43.0919,43.39,41.82,43.25,576739,0
+BEPC.US,D,20260212,000000,43.4125,44.2,42.67,43.07,939897,0
+BEPC.US,D,20260213,000000,43.25,44.38,42.7,43.84,956042,0
+BEPC.US,D,20260217,000000,44.28,45.18,43.78,44.35,1693013,0
+BEPC.US,D,20260218,000000,44.38,44.535,42.45,42.93,1457945,0

daily/us/nyse stocks/1/bgdv.us.txt

@@ -0,0 +1,280 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BGDV.US,D,20241217,000000,25.07,25.07,24.9485,25.0152,3761,0
+BGDV.US,D,20241218,000000,24.6068,24.6068,24.3556,24.3556,133,0
+BGDV.US,D,20241220,000000,24.6,24.6,24.3605,24.3605,4317,0
+BGDV.US,D,20241223,000000,24.465,24.613,24.46,24.613,30449,0
+BGDV.US,D,20241224,000000,24.755,24.814,24.75,24.814,3901,0
+BGDV.US,D,20241226,000000,24.897,24.897,24.85,24.884,1107,0
+BGDV.US,D,20241227,000000,24.75,24.75,24.635,24.7065,4164,0
+BGDV.US,D,20241230,000000,24.33,24.53,24.2836,24.4658,41686,0
+BGDV.US,D,20241231,000000,24.52,24.52,24.3879,24.3879,1300,0
+BGDV.US,D,20250102,000000,24.63,24.63,24.385,24.395,2881,0
+BGDV.US,D,20250103,000000,24.49,24.66,24.455,24.5991,26862,0
+BGDV.US,D,20250106,000000,24.67,24.71,24.47,24.507,14743,0
+BGDV.US,D,20250107,000000,24.59,24.59,24.4181,24.4181,12092,0
+BGDV.US,D,20250108,000000,24.4,24.5611,24.4,24.5611,3755,0
+BGDV.US,D,20250110,000000,24.4,24.48,24.21,24.213,80291,0
+BGDV.US,D,20250113,000000,24.24,24.36,24.23,24.36,6542,0
+BGDV.US,D,20250114,000000,24.36,24.4175,24.3599,24.4175,2339,0
+BGDV.US,D,20250115,000000,24.74,24.74,24.661,24.661,66327,0
+BGDV.US,D,20250116,000000,24.85,24.9859,24.85,24.9692,9309,0
+BGDV.US,D,20250117,000000,25.12,25.12,25.035,25.035,5659,0
+BGDV.US,D,20250121,000000,25.26,25.3367,25.23,25.3367,6840,0
+BGDV.US,D,20250122,000000,25.37,25.39,25.2493,25.2493,5940,0
+BGDV.US,D,20250123,000000,25.23,25.3607,25.23,25.3607,342,0
+BGDV.US,D,20250124,000000,25.448,25.5,25.44,25.4637,6311,0
+BGDV.US,D,20250127,000000,25.16,25.21,25.0157,25.1886,2577,0
+BGDV.US,D,20250128,000000,25.12,25.12,25.0483,25.0483,4282,0
+BGDV.US,D,20250129,000000,25.14,25.14,24.98,24.9831,5424,0
+BGDV.US,D,20250130,000000,25.33,25.4,25.21,25.3601,9956,0
+BGDV.US,D,20250131,000000,25.35,25.53,25.2757,25.2757,1414,0
+BGDV.US,D,20250203,000000,25.26,25.29,25,25.24,13942,0
+BGDV.US,D,20250204,000000,25.2,25.24,25.17,25.1965,5811,0
+BGDV.US,D,20250205,000000,25.37,25.44,25.3099,25.414,6776,0
+BGDV.US,D,20250206,000000,25.45,25.45,25.29,25.42,2721,0
+BGDV.US,D,20250207,000000,25.4,25.4,25.205,25.205,1924,0
+BGDV.US,D,20250210,000000,25.35,25.43,25.28,25.43,8269,0
+BGDV.US,D,20250211,000000,25.2483,25.376,25.24,25.376,6845,0
+BGDV.US,D,20250212,000000,25.31,25.31,25.27,25.2785,1723,0
+BGDV.US,D,20250213,000000,25.29,25.3736,25.29,25.3736,706,0
+BGDV.US,D,20250214,000000,25.36,25.36,25.18,25.1809,4761,0
+BGDV.US,D,20250218,000000,25.14,25.1856,25.14,25.1856,1389,0
+BGDV.US,D,20250219,000000,25.2,25.3192,25.2,25.3192,1919,0
+BGDV.US,D,20250220,000000,25.19,25.2,25.0899,25.1901,125212,0
+BGDV.US,D,20250221,000000,25.085,25.085,24.9059,24.9059,4086,0
+BGDV.US,D,20250224,000000,24.84,24.9486,24.84,24.9486,5876,0
+BGDV.US,D,20250225,000000,24.78,24.83,24.78,24.8007,1593,0
+BGDV.US,D,20250226,000000,24.89,24.95,24.8436,24.887,5916,0
+BGDV.US,D,20250227,000000,24.966,24.98,24.6029,24.6029,25131,0
+BGDV.US,D,20250228,000000,24.7,24.8578,24.58,24.8578,4060,0
+BGDV.US,D,20250303,000000,24.9,24.97,24.6369,24.6369,13520,0
+BGDV.US,D,20250304,000000,24.37,24.59,24.329,24.329,6424,0
+BGDV.US,D,20250305,000000,24.44,24.63,24.44,24.6035,132809,0
+BGDV.US,D,20250306,000000,24.32,24.38,24.0768,24.19,9427,0
+BGDV.US,D,20250307,000000,24.09,24.3468,23.98,24.3468,9510,0
+BGDV.US,D,20250310,000000,24.11,24.11,23.8584,23.91,5587,0
+BGDV.US,D,20250311,000000,23.79,23.8247,23.67,23.74,5467,0
+BGDV.US,D,20250312,000000,23.83,23.83,23.6167,23.7,2494,0
+BGDV.US,D,20250313,000000,23.63,23.63,23.4104,23.4104,802,0
+BGDV.US,D,20250314,000000,23.6498,23.83,23.6498,23.83,3831,0
+BGDV.US,D,20250317,000000,23.94,24.1201,23.94,24.1,5189,0
+BGDV.US,D,20250318,000000,23.8548,23.8913,23.8548,23.8913,184,0
+BGDV.US,D,20250319,000000,23.9983,24.21,23.9983,24.1263,2538,0
+BGDV.US,D,20250320,000000,24.11,24.14,24.02,24.0244,2323,0
+BGDV.US,D,20250321,000000,23.855,23.95,23.85,23.9422,4873,0
+BGDV.US,D,20250324,000000,24.29,24.37,24.29,24.37,4085,0
+BGDV.US,D,20250325,000000,24.3,24.3,24.25,24.2766,3490,0
+BGDV.US,D,20250326,000000,24.36,24.36,24.17,24.1956,2067,0
+BGDV.US,D,20250327,000000,24.17,24.17,24.05,24.05,26971,0
+BGDV.US,D,20250328,000000,23.86,23.86,23.7395,23.83,11269,0
+BGDV.US,D,20250331,000000,23.82,24.04,23.82,24.03,6869,0
+BGDV.US,D,20250401,000000,23.95,24.11,23.85,24.11,945,0
+BGDV.US,D,20250403,000000,23.7,23.7,23.4037,23.4037,24563,0
+BGDV.US,D,20250404,000000,22.525,22.56,22.0419,22.0419,4185,0
+BGDV.US,D,20250407,000000,21.96,22.07,21.64,21.8906,6237,0
+BGDV.US,D,20250408,000000,21.76,21.76,21.47,21.6253,967,0
+BGDV.US,D,20250409,000000,21.7,23.2108,21.57,23.2108,2333,0
+BGDV.US,D,20250410,000000,22.76,22.76,22.36,22.6776,1865,0
+BGDV.US,D,20250411,000000,22.59,23.0207,22.59,23.0207,1447,0
+BGDV.US,D,20250414,000000,23.32,23.35,23.1401,23.2678,10524,0
+BGDV.US,D,20250415,000000,23.1906,23.1906,23.1826,23.1826,352,0
+BGDV.US,D,20250416,000000,22.8905,22.8905,22.7599,22.8802,552,0
+BGDV.US,D,20250417,000000,23.01,23.06,22.9378,22.9378,3405,0
+BGDV.US,D,20250421,000000,22.559,22.559,22.2,22.3478,3347,0
+BGDV.US,D,20250422,000000,22.68,22.8753,22.68,22.8753,2278,0
+BGDV.US,D,20250423,000000,23.25,23.25,23.09,23.13,2952,0
+BGDV.US,D,20250424,000000,23.4859,23.51,23.45,23.51,3485,0
+BGDV.US,D,20250425,000000,23.4,23.63,23.39,23.63,7793,0
+BGDV.US,D,20250428,000000,23.6259,23.6862,23.52,23.6862,12668,0
+BGDV.US,D,20250429,000000,23.71,23.79,23.68,23.7757,2937,0
+BGDV.US,D,20250430,000000,23.59,23.93,23.59,23.93,12797,0
+BGDV.US,D,20250501,000000,23.78,23.86,23.67,23.67,8226,0
+BGDV.US,D,20250502,000000,23.969,24.03,23.969,23.9886,6693,0
+BGDV.US,D,20250505,000000,23.98,23.98,23.8976,23.8976,9188,0
+BGDV.US,D,20250506,000000,23.65,23.72,23.65,23.6946,8946,0
+BGDV.US,D,20250507,000000,23.79,23.87,23.72,23.8035,2336,0
+BGDV.US,D,20250508,000000,23.82,24.09,23.78,23.8486,13873,0
+BGDV.US,D,20250509,000000,23.93,23.93,23.8012,23.8012,3196,0
+BGDV.US,D,20250512,000000,24.17,24.3299,24.17,24.327,5519,0
+BGDV.US,D,20250513,000000,24.46,24.46,24.36,24.3762,7238,0
+BGDV.US,D,20250515,000000,24.21,24.4634,24.21,24.4634,2105,0
+BGDV.US,D,20250516,000000,24.513,24.6523,24.513,24.6523,3245,0
+BGDV.US,D,20250519,000000,24.64,24.76,24.61,24.76,6851,0
+BGDV.US,D,20250520,000000,24.7,24.7,24.63,24.6604,4271,0
+BGDV.US,D,20250521,000000,24.54,24.54,24.3,24.3,2553,0
+BGDV.US,D,20250522,000000,24.14,24.24,24.0989,24.22,1462,0
+BGDV.US,D,20250523,000000,24.09,24.1,24.0578,24.0578,1664,0
+BGDV.US,D,20250527,000000,24.37,24.4666,24.28,24.4666,1819,0
+BGDV.US,D,20250529,000000,24.3504,24.42,24.34,24.42,739,0
+BGDV.US,D,20250530,000000,24.34,24.4861,24.3,24.4861,3236,0
+BGDV.US,D,20250602,000000,24.37,24.59,24.3599,24.59,11849,0
+BGDV.US,D,20250603,000000,24.55,24.74,24.55,24.733,12762,0
+BGDV.US,D,20250604,000000,24.8,24.8,24.6967,24.6967,3169,0
+BGDV.US,D,20250605,000000,24.65,24.74,24.64,24.6419,2937,0
+BGDV.US,D,20250606,000000,24.7808,24.83,24.71,24.7865,2125,0
+BGDV.US,D,20250609,000000,24.62,24.73,24.61,24.61,5901,0
+BGDV.US,D,20250610,000000,24.69,24.74,24.6899,24.7058,17190,0
+BGDV.US,D,20250611,000000,24.77,24.88,24.72,24.77,11360,0
+BGDV.US,D,20250612,000000,24.88,24.9427,24.88,24.9427,401,0
+BGDV.US,D,20250613,000000,24.84,24.84,24.7081,24.7081,285,0
+BGDV.US,D,20250616,000000,24.91,24.97,24.77,24.8006,1644,0
+BGDV.US,D,20250617,000000,24.72,24.76,24.5886,24.5886,200203,0
+BGDV.US,D,20250618,000000,24.66,24.69,24.59,24.59,11227,0
+BGDV.US,D,20250623,000000,24.61,24.7042,24.51,24.7042,5007,0
+BGDV.US,D,20250624,000000,24.9,25.05,24.9,25.0437,7334,0
+BGDV.US,D,20250625,000000,24.9908,24.9908,24.9373,24.9373,57729,0
+BGDV.US,D,20250626,000000,25.03,25.1483,25.03,25.1483,4295,0
+BGDV.US,D,20250630,000000,25.21,25.2912,25.1834,25.2912,4473,0
+BGDV.US,D,20250701,000000,25.27,25.3657,25.27,25.3657,2059,0
+BGDV.US,D,20250702,000000,25.28,25.37,25.2799,25.3669,14949,0
+BGDV.US,D,20250703,000000,25.49,25.57,25.4863,25.5469,9845,0
+BGDV.US,D,20250707,000000,25.5,25.5,25.33,25.37,3571,0
+BGDV.US,D,20250708,000000,25.38,25.38,25.2802,25.2802,3824,0
+BGDV.US,D,20250710,000000,25.41,25.53,25.41,25.4611,20246,0
+BGDV.US,D,20250711,000000,25.315,25.39,25.315,25.36,5791,0
+BGDV.US,D,20250714,000000,25.29,25.428,25.29,25.428,4889,0
+BGDV.US,D,20250715,000000,25.31,25.31,25.15,25.15,8991,0
+BGDV.US,D,20250716,000000,25.16,25.2888,25.06,25.2888,3358,0
+BGDV.US,D,20250717,000000,25.43,25.63,25.28,25.6063,13480,0
+BGDV.US,D,20250718,000000,25.5853,25.6,25.5734,25.6,1126,0
+BGDV.US,D,20250721,000000,25.5766,25.67,25.493,25.493,2374,0
+BGDV.US,D,20250722,000000,25.54,25.61,25.52,25.61,3621,0
+BGDV.US,D,20250723,000000,25.66,25.7887,25.66,25.7887,2760,0
+BGDV.US,D,20250724,000000,25.83,25.8996,25.83,25.8996,1003,0
+BGDV.US,D,20250725,000000,25.92,25.9845,25.92,25.9845,3026,0
+BGDV.US,D,20250728,000000,25.86,25.865,25.8334,25.8334,3856,0
+BGDV.US,D,20250729,000000,25.9,25.9,25.76,25.8,2932,0
+BGDV.US,D,20250730,000000,25.7302,25.83,25.6533,25.6533,826,0
+BGDV.US,D,20250731,000000,25.76,25.76,25.4689,25.4689,2275,0
+BGDV.US,D,20250801,000000,25.15,25.2207,25.15,25.2207,2261,0
+BGDV.US,D,20250804,000000,25.39,25.562,25.39,25.562,2092,0
+BGDV.US,D,20250805,000000,25.62,25.64,25.5769,25.5769,1488,0
+BGDV.US,D,20250806,000000,25.5,25.6279,25.5,25.6279,4969,0
+BGDV.US,D,20250807,000000,25.55,25.55,25.47,25.55,9721,0
+BGDV.US,D,20250808,000000,25.68,25.68,25.6,25.6172,1691,0
+BGDV.US,D,20250811,000000,25.7,25.72,25.6145,25.6145,5322,0
+BGDV.US,D,20250813,000000,25.9801,26.0415,25.97,26.0415,2272,0
+BGDV.US,D,20250814,000000,25.91,25.9584,25.91,25.9584,282,0
+BGDV.US,D,20250815,000000,25.95,26.005,25.94,25.9679,6080,0
+BGDV.US,D,20250818,000000,25.9101,25.9264,25.91,25.9264,1098,0
+BGDV.US,D,20250819,000000,25.97,25.97,25.9,25.9087,4522,0
+BGDV.US,D,20250820,000000,25.87,25.9804,25.87,25.9804,51162,0
+BGDV.US,D,20250821,000000,25.86,25.8776,25.83,25.8776,225,0
+BGDV.US,D,20250822,000000,26.19,26.26,26.15,26.158,10249,0
+BGDV.US,D,20250825,000000,26.1,26.1,25.9598,25.9598,13063,0
+BGDV.US,D,20250826,000000,25.9998,26.06,25.98,26.06,3623,0
+BGDV.US,D,20250828,000000,26.0798,26.1248,26.07,26.1248,5824,0
+BGDV.US,D,20250902,000000,25.84,25.96,25.79,25.96,3309,0
+BGDV.US,D,20250903,000000,25.94,25.9707,25.89,25.9707,4832,0
+BGDV.US,D,20250904,000000,26.0436,26.2161,26.0436,26.2161,5951,0
+BGDV.US,D,20250905,000000,26.56,26.56,26.2624,26.3178,828,0
+BGDV.US,D,20250908,000000,26.35,26.45,26.32,26.45,7652,0
+BGDV.US,D,20250909,000000,26.46,26.48,26.39,26.477,2662,0
+BGDV.US,D,20250910,000000,26.88,26.885,26.76,26.8215,2507,0
+BGDV.US,D,20250911,000000,27.04,27.0755,27.04,27.0755,6415,0
+BGDV.US,D,20250915,000000,27.02,27.02,26.8877,26.8877,5234,0
+BGDV.US,D,20250916,000000,26.91,26.91,26.7986,26.8003,14645,0
+BGDV.US,D,20250917,000000,26.86,26.9,26.7345,26.7345,5908,0
+BGDV.US,D,20250918,000000,26.915,26.97,26.89,26.9084,5503,0
+BGDV.US,D,20250919,000000,26.86,26.92,26.765,26.89,143130,0
+BGDV.US,D,20250922,000000,26.775,26.9401,26.775,26.9352,4470,0
+BGDV.US,D,20250923,000000,27.0596,27.06,26.94,26.9514,13021,0
+BGDV.US,D,20250924,000000,26.94,26.94,26.853,26.853,1245,0
+BGDV.US,D,20250925,000000,26.6786,26.73,26.5999,26.6307,2773,0
+BGDV.US,D,20250926,000000,26.74,26.788,26.6711,26.788,5016,0
+BGDV.US,D,20250929,000000,26.78,26.84,26.72,26.7409,3951,0
+BGDV.US,D,20250930,000000,26.78,26.899,26.73,26.899,1645,0
+BGDV.US,D,20251001,000000,27.085,27.12,27.085,27.12,1627,0
+BGDV.US,D,20251002,000000,27.05,27.18,27,27.0271,4730,0
+BGDV.US,D,20251003,000000,27.25,27.27,27.1056,27.1056,3560,0
+BGDV.US,D,20251006,000000,27.22,27.22,27.14,27.175,16368,0
+BGDV.US,D,20251007,000000,27.16,27.16,27.02,27.108,2440,0
+BGDV.US,D,20251008,000000,27.2,27.26,27.2,27.2224,6857,0
+BGDV.US,D,20251009,000000,27.12,27.23,26.923,26.923,3234,0
+BGDV.US,D,20251010,000000,26.92,27.01,26.3674,26.3674,2379,0
+BGDV.US,D,20251013,000000,26.69,26.87,26.61,26.8269,5817,0
+BGDV.US,D,20251014,000000,26.6484,26.97,26.59,26.8495,2562,0
+BGDV.US,D,20251015,000000,27.0326,27.14,26.9301,26.9392,4311,0
+BGDV.US,D,20251016,000000,26.91,26.91,26.59,26.6235,3477,0
+BGDV.US,D,20251017,000000,26.69,26.69,26.52,26.6667,540,0
+BGDV.US,D,20251020,000000,26.797,26.8524,26.797,26.8524,8100,0
+BGDV.US,D,20251021,000000,26.84,26.84,26.8271,26.8271,1215,0
+BGDV.US,D,20251022,000000,26.8,26.8,26.71,26.7235,3767,0
+BGDV.US,D,20251023,000000,26.84,26.85,26.8021,26.8021,5656,0
+BGDV.US,D,20251024,000000,26.97,26.9826,26.8966,26.8966,1057,0
+BGDV.US,D,20251027,000000,26.95,27.0446,26.94,27.0446,29589,0
+BGDV.US,D,20251028,000000,26.88,26.99,26.88,26.9533,58704,0
+BGDV.US,D,20251029,000000,26.925,26.97,26.7963,26.7963,991,0
+BGDV.US,D,20251030,000000,26.71,26.89,26.6551,26.6551,443,0
+BGDV.US,D,20251031,000000,26.5795,26.6168,26.5,26.5687,2176,0
+BGDV.US,D,20251103,000000,26.49,26.5057,26.34,26.5057,13403,0
+BGDV.US,D,20251104,000000,26.39,26.52,26.39,26.4048,8852,0
+BGDV.US,D,20251106,000000,26.7,26.7,26.5697,26.5697,173,0
+BGDV.US,D,20251107,000000,26.43,26.642,26.35,26.642,3927,0
+BGDV.US,D,20251110,000000,26.88,26.99,26.76,26.9478,3715,0
+BGDV.US,D,20251111,000000,27.03,27.1,27.03,27.0358,3433,0
+BGDV.US,D,20251112,000000,27.19,27.19,27.13,27.132,22418,0
+BGDV.US,D,20251113,000000,26.9199,26.9199,26.7497,26.7497,1903,0
+BGDV.US,D,20251114,000000,26.85,26.85,26.7373,26.7373,1685,0
+BGDV.US,D,20251117,000000,26.7601,26.7601,26.47,26.5204,4094,0
+BGDV.US,D,20251118,000000,26.36,26.5,26.31,26.4291,4084,0
+BGDV.US,D,20251119,000000,26.5,26.57,26.5,26.5686,2496,0
+BGDV.US,D,20251120,000000,26.99,26.99,26.366,26.366,2184,0
+BGDV.US,D,20251121,000000,26.42,26.6154,26.42,26.6154,378,0
+BGDV.US,D,20251124,000000,26.78,26.94,26.78,26.9106,31780,0
+BGDV.US,D,20251125,000000,27.2599,27.3265,27.2599,27.3265,766,0
+BGDV.US,D,20251126,000000,27.46,27.56,27.46,27.5037,2180,0
+BGDV.US,D,20251201,000000,27.49,27.52,27.3191,27.3191,8722,0
+BGDV.US,D,20251202,000000,27.3,27.32,27.2747,27.2747,8999,0
+BGDV.US,D,20251203,000000,27.24,27.44,27.24,27.4216,1805,0
+BGDV.US,D,20251204,000000,27.44,27.51,27.4284,27.4284,12239,0
+BGDV.US,D,20251205,000000,27.57,27.57,27.5412,27.5412,3202,0
+BGDV.US,D,20251208,000000,27.47,27.58,27.3847,27.3847,15152,0
+BGDV.US,D,20251209,000000,27.479,27.49,27.3959,27.3959,10871,0
+BGDV.US,D,20251210,000000,27.41,27.74,27.41,27.7061,13003,0
+BGDV.US,D,20251211,000000,27.59,27.8301,27.59,27.8301,5892,0
+BGDV.US,D,20251212,000000,27.5114,27.5114,27.37,27.37,2369,0
+BGDV.US,D,20251215,000000,27.505,27.505,27.36,27.3793,10230,0
+BGDV.US,D,20251216,000000,27.29,27.39,27.11,27.2676,4583,0
+BGDV.US,D,20251217,000000,27.25,27.27,26.98,27.07,84536,0
+BGDV.US,D,20251218,000000,27.3,27.31,27.15,27.207,20695,0
+BGDV.US,D,20251219,000000,27.3,27.34,27.2788,27.2788,687,0
+BGDV.US,D,20251222,000000,27.48,27.48,27.4675,27.4675,291,0
+BGDV.US,D,20251223,000000,27.6,27.6,27.58,27.5806,33599,0
+BGDV.US,D,20251224,000000,27.64,27.69,27.64,27.69,6399,0
+BGDV.US,D,20251226,000000,27.68,27.6981,27.6499,27.6981,50361,0
+BGDV.US,D,20251229,000000,27.65,27.7,27.618,27.6403,19278,0
+BGDV.US,D,20251230,000000,27.6555,27.67,27.64,27.6576,3740,0
+BGDV.US,D,20251231,000000,27.535,27.535,27.4057,27.4057,7985,0
+BGDV.US,D,20260102,000000,27.46,27.6,27.46,27.5949,2099,0
+BGDV.US,D,20260105,000000,27.68,27.75,27.68,27.6842,11614,0
+BGDV.US,D,20260106,000000,27.78,27.96,27.7799,27.9247,16089,0
+BGDV.US,D,20260107,000000,27.92,27.92,27.6977,27.6977,8605,0
+BGDV.US,D,20260108,000000,27.82,27.87,27.79,27.87,1404,0
+BGDV.US,D,20260109,000000,27.96,28.105,27.96,28.0698,3919,0
+BGDV.US,D,20260112,000000,28.065,28.1913,28.065,28.1913,2865,0
+BGDV.US,D,20260113,000000,28.09,28.24,28.09,28.155,2671,0
+BGDV.US,D,20260114,000000,28.035,28.0892,27.99,28.0704,17905,0
+BGDV.US,D,20260115,000000,28.29,28.34,28.1941,28.1941,7861,0
+BGDV.US,D,20260116,000000,28.2999,28.32,27.99,28.2925,18430,0
+BGDV.US,D,20260120,000000,28.01,28.03,27.81,27.8179,41245,0
+BGDV.US,D,20260121,000000,28.1399,28.2,28.03,28.1782,13708,0
+BGDV.US,D,20260122,000000,28.2,28.38,28.2,28.2997,2324,0
+BGDV.US,D,20260123,000000,28.24,28.27,28.16,28.227,16167,0
+BGDV.US,D,20260126,000000,28.36,28.36,28.31,28.3306,23493,0
+BGDV.US,D,20260127,000000,28.29,28.32,28.2899,28.3002,12731,0
+BGDV.US,D,20260128,000000,28.32,28.32,28.19,28.2892,14786,0
+BGDV.US,D,20260129,000000,28.39,28.44,28.22,28.39,6823,0
+BGDV.US,D,20260130,000000,28.205,28.2296,28.07,28.1969,42874,0
+BGDV.US,D,20260202,000000,28.26,28.45,28.15,28.385,8682,0
+BGDV.US,D,20260203,000000,28.39,28.42,28.07,28.3446,12188,0
+BGDV.US,D,20260204,000000,28.34,28.47,28.23,28.3967,4262,0
+BGDV.US,D,20260205,000000,28.33,28.33,28.14,28.1892,5232,0
+BGDV.US,D,20260206,000000,28.635,28.8005,28.57,28.8005,14340,0
+BGDV.US,D,20260209,000000,28.99,29.04,28.81,28.995,3412,0
+BGDV.US,D,20260210,000000,29.1,29.1899,28.9734,28.9734,2356,0
+BGDV.US,D,20260211,000000,29.06,29.14,28.95,29.1143,4790,0
+BGDV.US,D,20260212,000000,29.35,29.44,29.0644,29.0644,12930,0
+BGDV.US,D,20260213,000000,29.24,29.24,28.98,29.1144,11867,0
+BGDV.US,D,20260217,000000,29.05,29.21,29.05,29.1736,98976,0
+BGDV.US,D,20260218,000000,29.175,29.28,29.12,29.12,7930,0

daily/us/nyse stocks/1/bkcg.us.txt

@@ -0,0 +1,212 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BKCG.US,D,20250401,000000,30.66,30.9617,30.66,30.9617,1524,0
+BKCG.US,D,20250402,000000,31.178,31.178,30.76,31.1293,1219,0
+BKCG.US,D,20250404,000000,28.52,28.61,28.1097,28.1097,3211,0
+BKCG.US,D,20250407,000000,27.17,31.55,27.17,28.01,6022,0
+BKCG.US,D,20250408,000000,28.97,28.97,27.5203,27.5203,5159,0
+BKCG.US,D,20250409,000000,27.81,30.0976,27.635,30.0976,2408,0
+BKCG.US,D,20250410,000000,29.34,29.415,28.42,29.0855,13956,0
+BKCG.US,D,20250411,000000,28.9811,29.7,28.9811,29.7,5855,0
+BKCG.US,D,20250414,000000,30.0822,30.0822,29.64,29.8463,7229,0
+BKCG.US,D,20250415,000000,29.9616,29.9616,29.7717,29.7717,1017,0
+BKCG.US,D,20250416,000000,29.37,29.4649,29.098,29.098,17673,0
+BKCG.US,D,20250417,000000,28.92,29.06,28.92,28.9957,2704,0
+BKCG.US,D,20250421,000000,28.57,28.57,28.19,28.3462,1728,0
+BKCG.US,D,20250422,000000,28.79,29.0391,28.79,29.0391,104,0
+BKCG.US,D,20250423,000000,29.75,29.75,29.34,29.45,24393,0
+BKCG.US,D,20250424,000000,29.8,30.1356,29.8,30.1356,3302,0
+BKCG.US,D,20250425,000000,30.015,30.3558,30.015,30.3558,2360,0
+BKCG.US,D,20250428,000000,30.3835,30.3835,30.08,30.344,7690,0
+BKCG.US,D,20250429,000000,30.217,30.53,30.217,30.4933,20138,0
+BKCG.US,D,20250430,000000,30.06,30.6212,30.06,30.6212,916,0
+BKCG.US,D,20250501,000000,30.89,30.99,30.8076,30.8076,5393,0
+BKCG.US,D,20250502,000000,31.1909,31.38,31.13,31.3074,5994,0
+BKCG.US,D,20250505,000000,31.25,31.377,31.23,31.23,6345,0
+BKCG.US,D,20250506,000000,30.98,31.05,30.9,30.9583,1065,0
+BKCG.US,D,20250507,000000,30.9911,31.0981,30.8684,31.0981,2712,0
+BKCG.US,D,20250508,000000,31.19,31.5715,31.17,31.3219,2378,0
+BKCG.US,D,20250509,000000,31.4,31.4,31.23,31.2607,3884,0
+BKCG.US,D,20250512,000000,31.97,32.31,31.96,32.3072,4365,0
+BKCG.US,D,20250513,000000,32.51,32.72,32.5,32.6593,5206,0
+BKCG.US,D,20250514,000000,32.71,32.74,32.62,32.7018,8166,0
+BKCG.US,D,20250515,000000,32.61,32.8,32.57,32.7739,12413,0
+BKCG.US,D,20250516,000000,32.85,32.9645,32.74,32.9645,4708,0
+BKCG.US,D,20250519,000000,32.89,32.98,32.69,32.975,1048,0
+BKCG.US,D,20250520,000000,32.86,32.8901,32.735,32.7523,5139,0
+BKCG.US,D,20250521,000000,32.92,32.92,32.4739,32.4739,3417,0
+BKCG.US,D,20250522,000000,32.55,32.63,32.4,32.47,6658,0
+BKCG.US,D,20250523,000000,32.29,32.3209,32.29,32.3209,346,0
+BKCG.US,D,20250527,000000,32.7524,33.04,32.7524,33.0348,5171,0
+BKCG.US,D,20250528,000000,33.01,33.01,32.96,32.96,239,0
+BKCG.US,D,20250529,000000,33.12,33.12,32.92,33.0698,963,0
+BKCG.US,D,20250530,000000,32.92,33.0812,32.71,33.0812,1079,0
+BKCG.US,D,20250602,000000,32.89,33.2588,32.89,33.2588,3491,0
+BKCG.US,D,20250603,000000,33.31,33.4497,33.31,33.4497,579,0
+BKCG.US,D,20250604,000000,33.55,33.6104,33.46,33.5926,756,0
+BKCG.US,D,20250605,000000,33.6175,33.66,33.5529,33.5529,2973,0
+BKCG.US,D,20250606,000000,33.85,33.85,33.841,33.841,2812,0
+BKCG.US,D,20250609,000000,33.8099,33.8099,33.7627,33.7627,370,0
+BKCG.US,D,20250611,000000,33.93,33.9701,33.66,33.7146,5475,0
+BKCG.US,D,20250612,000000,33.7623,33.83,33.7623,33.8195,2186,0
+BKCG.US,D,20250613,000000,33.631,33.631,33.3539,33.3539,182,0
+BKCG.US,D,20250616,000000,33.7905,33.82,33.776,33.776,851,0
+BKCG.US,D,20250617,000000,33.62,33.72,33.5,33.57,6680,0
+BKCG.US,D,20250618,000000,33.45,33.52,33.28,33.28,4190,0
+BKCG.US,D,20250620,000000,33.24,33.24,33.0494,33.0494,1122,0
+BKCG.US,D,20250623,000000,33.08,33.3096,32.98,33.3096,4146,0
+BKCG.US,D,20250624,000000,33.53,33.79,33.51,33.7423,4428,0
+BKCG.US,D,20250625,000000,33.87,33.87,33.8001,33.8466,1941,0
+BKCG.US,D,20250626,000000,33.92,34.1726,33.92,34.1726,3836,0
+BKCG.US,D,20250627,000000,34.38,34.41,34.19,34.3975,3331,0
+BKCG.US,D,20250630,000000,34.49,34.598,34.455,34.598,3445,0
+BKCG.US,D,20250701,000000,34.22,34.36,34.22,34.3,1167,0
+BKCG.US,D,20250702,000000,34.345,34.445,34.345,34.445,3033,0
+BKCG.US,D,20250703,000000,34.76,34.7609,34.76,34.7609,2005,0
+BKCG.US,D,20250707,000000,34.66,34.66,34.32,34.446,8759,0
+BKCG.US,D,20250708,000000,34.46,34.4901,34.37,34.381,25391,0
+BKCG.US,D,20250709,000000,34.675,34.675,34.45,34.673,13732,0
+BKCG.US,D,20250710,000000,34.57,34.68,34.49,34.6477,10107,0
+BKCG.US,D,20250711,000000,34.4507,34.56,34.4507,34.5123,1320,0
+BKCG.US,D,20250714,000000,34.45,34.58,34.45,34.5679,10804,0
+BKCG.US,D,20250715,000000,34.6,34.6,34.42,34.42,8302,0
+BKCG.US,D,20250716,000000,34.29,34.44,34.27,34.4344,1600,0
+BKCG.US,D,20250717,000000,34.485,34.5956,34.485,34.5956,640,0
+BKCG.US,D,20250718,000000,34.55,34.585,34.54,34.585,715,0
+BKCG.US,D,20250721,000000,34.72,34.7289,34.5929,34.5929,756,0
+BKCG.US,D,20250722,000000,34.595,34.595,34.41,34.475,4887,0
+BKCG.US,D,20250723,000000,34.43,34.6734,34.43,34.6734,1108,0
+BKCG.US,D,20250724,000000,34.84,34.8883,34.84,34.8883,1238,0
+BKCG.US,D,20250725,000000,34.94,35.0599,34.94,35.0186,4506,0
+BKCG.US,D,20250728,000000,35.08,35.08,34.9005,34.9273,9132,0
+BKCG.US,D,20250729,000000,34.8652,34.8652,34.79,34.7944,2273,0
+BKCG.US,D,20250730,000000,34.79,34.79,34.59,34.6004,1603,0
+BKCG.US,D,20250731,000000,34.76,34.875,34.7004,34.7004,455,0
+BKCG.US,D,20250801,000000,34.2045,34.24,34.1682,34.1682,499,0
+BKCG.US,D,20250804,000000,34.55,34.6528,34.55,34.6528,185,0
+BKCG.US,D,20250805,000000,34.44,34.44,34.3878,34.3878,109,0
+BKCG.US,D,20250807,000000,34.42,34.48,34.2943,34.2943,3932,0
+BKCG.US,D,20250808,000000,34.4046,34.525,34.4046,34.49,1276,0
+BKCG.US,D,20250811,000000,34.46,34.46,34.2486,34.2486,530,0
+BKCG.US,D,20250812,000000,34.63,34.6561,34.54,34.6561,2784,0
+BKCG.US,D,20250813,000000,34.79,34.8186,34.72,34.8186,2793,0
+BKCG.US,D,20250814,000000,34.83,34.9249,34.83,34.9249,2699,0
+BKCG.US,D,20250815,000000,34.9,34.9,34.86,34.8783,1025,0
+BKCG.US,D,20250818,000000,34.81,34.8775,34.81,34.8775,849,0
+BKCG.US,D,20250819,000000,34.74,34.74,34.5574,34.5574,5127,0
+BKCG.US,D,20250820,000000,34.36,34.4945,34.36,34.4945,576,0
+BKCG.US,D,20250821,000000,34.26,34.2989,34.26,34.2989,1717,0
+BKCG.US,D,20250822,000000,34.76,34.7906,34.751,34.7725,1657,0
+BKCG.US,D,20250825,000000,34.7675,34.7949,34.658,34.658,2610,0
+BKCG.US,D,20250826,000000,34.65,34.7991,34.61,34.7991,10705,0
+BKCG.US,D,20250827,000000,34.815,34.8642,34.815,34.8642,766,0
+BKCG.US,D,20250828,000000,34.82,34.9559,34.82,34.9559,7406,0
+BKCG.US,D,20250829,000000,34.65,34.65,34.618,34.618,2860,0
+BKCG.US,D,20250902,000000,34.2,34.365,34.05,34.365,7414,0
+BKCG.US,D,20250903,000000,34.53,34.54,34.38,34.54,7729,0
+BKCG.US,D,20250904,000000,34.53,34.785,34.53,34.78,6449,0
+BKCG.US,D,20250905,000000,34.55,34.6708,34.55,34.6708,2018,0
+BKCG.US,D,20250908,000000,34.72,34.9,34.72,34.8869,2975,0
+BKCG.US,D,20250909,000000,34.8205,34.9948,34.8205,34.9948,2239,0
+BKCG.US,D,20250910,000000,34.955,34.98,34.84,34.87,1631,0
+BKCG.US,D,20250911,000000,35.02,35.2236,35.02,35.2236,1339,0
+BKCG.US,D,20250912,000000,35.16,35.18,35.13,35.1619,1842,0
+BKCG.US,D,20250915,000000,35.28,35.38,35.2,35.38,3628,0
+BKCG.US,D,20250916,000000,35.43,35.4679,35.43,35.4679,455,0
+BKCG.US,D,20250917,000000,35.29,35.37,35.11,35.3647,4924,0
+BKCG.US,D,20250918,000000,35.66,35.66,35.5243,35.5243,2163,0
+BKCG.US,D,20250919,000000,35.55,35.655,35.55,35.655,1621,0
+BKCG.US,D,20250922,000000,35.63,35.8422,35.63,35.8422,365,0
+BKCG.US,D,20250923,000000,35.73,35.7301,35.43,35.4993,2712,0
+BKCG.US,D,20250924,000000,35.46,35.46,35.37,35.3733,658,0
+BKCG.US,D,20250925,000000,35.045,35.2406,35.045,35.2208,4464,0
+BKCG.US,D,20250926,000000,35.31,35.3619,35.24,35.3619,939,0
+BKCG.US,D,20250929,000000,35.59,35.64,35.49,35.5154,8124,0
+BKCG.US,D,20251003,000000,35.995,35.995,35.8644,35.8644,418,0
+BKCG.US,D,20251006,000000,35.7735,35.9431,35.7735,35.9431,700,0
+BKCG.US,D,20251007,000000,35.876,35.9,35.6757,35.6757,1149,0
+BKCG.US,D,20251008,000000,35.89,35.89,35.87,35.8879,18018,0
+BKCG.US,D,20251009,000000,35.79,35.79,35.7,35.7754,1361,0
+BKCG.US,D,20251010,000000,35.16,35.26,34.8352,34.8352,11233,0
+BKCG.US,D,20251013,000000,35.13,35.3142,35.13,35.3142,554,0
+BKCG.US,D,20251014,000000,35.08,35.3794,35.08,35.2478,1558,0
+BKCG.US,D,20251015,000000,35.43,35.43,35.01,35.2557,738,0
+BKCG.US,D,20251016,000000,35.41,35.41,35.03,35.0879,713,0
+BKCG.US,D,20251017,000000,35.15,35.33,35.04,35.3036,4966,0
+BKCG.US,D,20251020,000000,35.47,35.65,35.47,35.6,6138,0
+BKCG.US,D,20251021,000000,35.5,35.6523,35.5,35.6468,8374,0
+BKCG.US,D,20251022,000000,35.67,35.71,35.41,35.6157,2020,0
+BKCG.US,D,20251023,000000,35.65,35.89,35.63,35.8763,7811,0
+BKCG.US,D,20251024,000000,35.96,36.15,35.96,36.1007,3598,0
+BKCG.US,D,20251027,000000,36.36,36.4835,36.36,36.4835,2252,0
+BKCG.US,D,20251028,000000,36.4914,36.5809,36.49,36.5809,3248,0
+BKCG.US,D,20251029,000000,36.65,36.66,36.3532,36.4799,883,0
+BKCG.US,D,20251030,000000,36.33,36.35,36.1302,36.1302,2537,0
+BKCG.US,D,20251031,000000,36.3,36.31,36.22,36.2626,1104,0
+BKCG.US,D,20251103,000000,36.38,36.4493,36.3,36.4493,1443,0
+BKCG.US,D,20251104,000000,36.2,36.2,36.0619,36.0619,542,0
+BKCG.US,D,20251105,000000,36.23,36.3001,36.01,36.1879,11779,0
+BKCG.US,D,20251106,000000,35.87,35.87,35.67,35.73,2158,0
+BKCG.US,D,20251107,000000,35.45,35.7431,35.45,35.7431,1604,0
+BKCG.US,D,20251110,000000,36.31,36.4502,36.31,36.4502,243,0
+BKCG.US,D,20251111,000000,36.3,36.42,36.23,36.4087,12246,0
+BKCG.US,D,20251112,000000,36.34,36.4,36.34,36.3911,829,0
+BKCG.US,D,20251113,000000,36.25,36.25,35.8,35.8671,4702,0
+BKCG.US,D,20251114,000000,35.61,36,35.61,35.8172,9016,0
+BKCG.US,D,20251117,000000,35.83,35.83,35.35,35.5041,4799,0
+BKCG.US,D,20251118,000000,35.04,35.25,34.92,35.1456,4142,0
+BKCG.US,D,20251119,000000,35.1,35.37,35.1,35.348,1139,0
+BKCG.US,D,20251120,000000,35.0334,35.0334,34.8128,34.8128,3044,0
+BKCG.US,D,20251124,000000,35.4968,35.5167,35.4968,35.5167,495,0
+BKCG.US,D,20251125,000000,35.45,35.9282,35.45,35.9282,3362,0
+BKCG.US,D,20251126,000000,35.95,36.06,35.95,36.0134,3299,0
+BKCG.US,D,20251203,000000,36.19,36.2699,36.19,36.2699,509,0
+BKCG.US,D,20251204,000000,36.165,36.1874,36.15,36.1874,1068,0
+BKCG.US,D,20251208,000000,36.14,36.21,36.11,36.21,783,0
+BKCG.US,D,20251209,000000,36.12,36.175,36.12,36.1559,7177,0
+BKCG.US,D,20251210,000000,36.11,36.286,36.08,36.286,2926,0
+BKCG.US,D,20251211,000000,36.09,36.44,36.09,36.4331,3053,0
+BKCG.US,D,20251212,000000,36.11,36.225,36.07,36.1083,4057,0
+BKCG.US,D,20251215,000000,36,36.0212,36,36.0212,2051,0
+BKCG.US,D,20251216,000000,35.88,36.0283,35.78,36.0283,607,0
+BKCG.US,D,20251217,000000,35.89,35.89,35.5168,35.5168,1446,0
+BKCG.US,D,20251218,000000,35.86,36.0201,35.75,35.8737,9389,0
+BKCG.US,D,20251219,000000,36.14,36.1408,36.14,36.1408,1459,0
+BKCG.US,D,20251222,000000,36.29,36.3976,36.29,36.3976,595,0
+BKCG.US,D,20251223,000000,36.5701,36.621,36.5701,36.621,1577,0
+BKCG.US,D,20251224,000000,36.58,36.7013,36.58,36.7013,2251,0
+BKCG.US,D,20251226,000000,36.755,36.79,36.73,36.7728,1077,0
+BKCG.US,D,20251229,000000,36.595,36.6401,36.52,36.6401,3284,0
+BKCG.US,D,20251230,000000,36.61,36.6519,36.61,36.6519,2651,0
+BKCG.US,D,20251231,000000,36.64,36.64,36.42,36.4214,2702,0
+BKCG.US,D,20260102,000000,36.44,36.48,36.32,36.429,4791,0
+BKCG.US,D,20260105,000000,36.86,36.86,36.7556,36.7556,274,0
+BKCG.US,D,20260106,000000,37.0185,37.2221,37.0185,37.2221,3837,0
+BKCG.US,D,20260107,000000,37.181,37.39,37.1744,37.1744,3198,0
+BKCG.US,D,20260108,000000,37.1,37.1913,37.1,37.1913,816,0
+BKCG.US,D,20260109,000000,37.33,37.47,37.26,37.43,4477,0
+BKCG.US,D,20260112,000000,37.35,37.47,37.34,37.4483,3255,0
+BKCG.US,D,20260113,000000,37.1,37.17,37.02,37.1012,8417,0
+BKCG.US,D,20260114,000000,36.65,36.8223,36.62,36.8223,2486,0
+BKCG.US,D,20260115,000000,37.07,37.1,36.9,36.93,2085,0
+BKCG.US,D,20260116,000000,37.05,37.11,37.0227,37.0227,939,0
+BKCG.US,D,20260120,000000,36.465,36.465,36.06,36.084,3464,0
+BKCG.US,D,20260121,000000,36.31,36.4543,36.0601,36.4543,7844,0
+BKCG.US,D,20260122,000000,36.63,36.793,36.63,36.79,2382,0
+BKCG.US,D,20260123,000000,36.97,37.06,36.97,37.0326,3835,0
+BKCG.US,D,20260126,000000,37.2,37.3001,37.2,37.2543,11065,0
+BKCG.US,D,20260127,000000,37.335,37.3364,37.31,37.3364,1245,0
+BKCG.US,D,20260128,000000,37.36,37.4768,37.36,37.4768,2013,0
+BKCG.US,D,20260129,000000,37.24,37.3742,37.16,37.3742,1897,0
+BKCG.US,D,20260130,000000,37.14,37.14,37.085,37.0901,604,0
+BKCG.US,D,20260202,000000,37.29,37.31,37.23,37.2776,410,0
+BKCG.US,D,20260203,000000,36.41,36.41,36.29,36.4011,1916,0
+BKCG.US,D,20260204,000000,36.32,36.35,36.31,36.31,1395,0
+BKCG.US,D,20260205,000000,35.87,35.9,35.71,35.77,6908,0
+BKCG.US,D,20260206,000000,36.004,36.2633,35.8,36.2633,2189,0
+BKCG.US,D,20260209,000000,36.35,36.48,36.35,36.4216,2352,0
+BKCG.US,D,20260210,000000,36.44,36.52,36.2624,36.2624,2845,0
+BKCG.US,D,20260211,000000,36.3,36.63,36.2925,36.2925,815,0
+BKCG.US,D,20260212,000000,36.29,36.29,35.7989,35.7989,852,0
+BKCG.US,D,20260213,000000,35.79,35.9351,35.65,35.6501,1817,0
+BKCG.US,D,20260217,000000,35.46,35.7667,35.46,35.7667,295,0
+BKCG.US,D,20260218,000000,36.08,36.14,35.925,35.925,952,0

daily/us/nyse stocks/1/blnd.us.txt

@@ -0,0 +1,1154 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLND.US,D,20210716,000000,20,21.04,19.2,20.9,10160357,0
+BLND.US,D,20210719,000000,20.4,20.68,17.75,17.93,4593548,0
+BLND.US,D,20210720,000000,18,18.8,17.15,17.5,1279584,0
+BLND.US,D,20210721,000000,17.75,17.85,17.05,17.54,1572124,0
+BLND.US,D,20210722,000000,17.53,18.48,17.05,17.26,1251183,0
+BLND.US,D,20210723,000000,17.26,17.48,16.0501,17.48,745824,0
+BLND.US,D,20210726,000000,17.92,18.1099,17.37,17.6,728176,0
+BLND.US,D,20210727,000000,17.72,17.9,16.76,17,489731,0
+BLND.US,D,20210728,000000,17.05,18,17,17.8,485138,0
+BLND.US,D,20210729,000000,17.8,18.39,17.8,18.07,319852,0
+BLND.US,D,20210730,000000,18.07,18.34,17.4,18.06,403652,0
+BLND.US,D,20210802,000000,18.24,18.25,17.69,18,231020,0
+BLND.US,D,20210803,000000,17.97,18.075,17.79,17.9,169043,0
+BLND.US,D,20210804,000000,17.96,18.21,17.64,18.08,677558,0
+BLND.US,D,20210805,000000,18.1,18.71,17.86,18,451693,0
+BLND.US,D,20210806,000000,18.1,18.47,18,18.45,233564,0
+BLND.US,D,20210809,000000,18.6,19.83,18.5501,19.5,891320,0
+BLND.US,D,20210810,000000,19.81,20.15,18,18.09,1024264,0
+BLND.US,D,20210811,000000,18.13,18.95,18.13,18.23,530179,0
+BLND.US,D,20210812,000000,18.65,18.85,18.2,18.32,438317,0
+BLND.US,D,20210813,000000,18.54,18.775,17.52,18,744233,0
+BLND.US,D,20210816,000000,18.25,18.46,18.0552,18.43,305479,0
+BLND.US,D,20210817,000000,18.34,18.77,18.01,18.73,501036,0
+BLND.US,D,20210818,000000,18.5,19.51,18.15,19.5,848076,0
+BLND.US,D,20210819,000000,19.38,20.35,19.38,19.78,965423,0
+BLND.US,D,20210820,000000,17.66,18.48,17.36,18.05,2163457,0
+BLND.US,D,20210823,000000,18.06,18.175,16.86,17.43,964103,0
+BLND.US,D,20210824,000000,17.37,17.6,16.8,16.95,583317,0
+BLND.US,D,20210825,000000,17.08,17.178,15.72,15.92,920730,0
+BLND.US,D,20210826,000000,15.92,16.49,15.905,16.36,727070,0
+BLND.US,D,20210827,000000,16.36,16.36,15.78,15.92,442910,0
+BLND.US,D,20210830,000000,15.92,16.35,15.61,16.16,254914,0
+BLND.US,D,20210831,000000,16.23,16.33,15.95,16.19,318337,0
+BLND.US,D,20210901,000000,16.1,17.48,16.02,17.13,1009998,0
+BLND.US,D,20210902,000000,17.52,17.81,16.89,16.97,1033943,0
+BLND.US,D,20210903,000000,16.88,17.63,16.87,17.46,701833,0
+BLND.US,D,20210907,000000,17.5,17.6462,16.05,16.11,813097,0
+BLND.US,D,20210908,000000,16.15,16.3322,15.55,15.88,752489,0
+BLND.US,D,20210909,000000,16,16.8,15.71,16.7,721716,0
+BLND.US,D,20210910,000000,16.88,17.15,16.34,16.4,565734,0
+BLND.US,D,20210913,000000,16.5,16.78,16.1,16.28,468333,0
+BLND.US,D,20210914,000000,16.28,16.41,15.92,16.29,449186,0
+BLND.US,D,20210915,000000,16.23,16.29,15.81,15.95,508510,0
+BLND.US,D,20210916,000000,15.79,16.16,15.7,16.11,411393,0
+BLND.US,D,20210917,000000,16.13,16.35,15.83,16.1,1276710,0
+BLND.US,D,20210920,000000,15.72,15.8,15.01,15.19,663152,0
+BLND.US,D,20210921,000000,15.25,15.66,14.85,15.16,585759,0
+BLND.US,D,20210922,000000,15.36,15.59,14.96,15.24,670245,0
+BLND.US,D,20210923,000000,15.35,15.3738,14.64,14.64,839355,0
+BLND.US,D,20210924,000000,14.64,14.7482,14.34,14.47,372949,0
+BLND.US,D,20210927,000000,14.36,14.845,14.01,14.49,436304,0
+BLND.US,D,20210928,000000,14.33,14.49,13.75,13.8,565073,0
+BLND.US,D,20210929,000000,14.18,14.65,14.03,14.1,554496,0
+BLND.US,D,20210930,000000,14.06,14.23,13.48,13.48,776780,0
+BLND.US,D,20211001,000000,13.59,13.91,13.2601,13.81,535449,0
+BLND.US,D,20211004,000000,13.68,13.81,12.92,13.11,485241,0
+BLND.US,D,20211005,000000,13.09,13.555,13.08,13.38,392427,0
+BLND.US,D,20211006,000000,13.38,13.6,13,13.1,343322,0
+BLND.US,D,20211007,000000,13.26,13.68,13.26,13.52,300321,0
+BLND.US,D,20211008,000000,13.5,14,13.13,13.25,332374,0
+BLND.US,D,20211011,000000,13.06,14.21,13.06,13.83,450723,0
+BLND.US,D,20211012,000000,13.85,14.23,13.42,13.57,237750,0
+BLND.US,D,20211013,000000,13.82,13.92,13.56,13.56,240657,0
+BLND.US,D,20211014,000000,13.83,14,13.23,13.53,448771,0
+BLND.US,D,20211015,000000,13.65,13.93,12.91,13,552639,0
+BLND.US,D,20211018,000000,13.12,13.2467,12.6301,13.12,589139,0
+BLND.US,D,20211019,000000,13.25,14.18,13.25,14.01,694242,0
+BLND.US,D,20211020,000000,13.98,14.25,13.77,13.89,319663,0
+BLND.US,D,20211021,000000,13.88,14.64,13.82,14.31,351602,0
+BLND.US,D,20211022,000000,14.32,14.34,13.82,14.09,238105,0
+BLND.US,D,20211025,000000,14.23,14.3999,13.42,13.95,444677,0
+BLND.US,D,20211026,000000,13.96,14.36,13.84,14.04,326292,0
+BLND.US,D,20211027,000000,14.01,14.13,13.74,13.8,261368,0
+BLND.US,D,20211028,000000,13.77,13.92,13.62,13.87,204131,0
+BLND.US,D,20211029,000000,13.96,14.8406,13.83,14.5,1252099,0
+BLND.US,D,20211101,000000,14.5,14.625,13.67,14.2,1758358,0
+BLND.US,D,20211102,000000,14.24,14.88,14,14.51,783177,0
+BLND.US,D,20211103,000000,14.56,15.03,14.46,14.77,500215,0
+BLND.US,D,20211104,000000,14.7,15.55,14.7,15.5,603077,0
+BLND.US,D,20211105,000000,15.49,15.98,15.2027,15.53,580007,0
+BLND.US,D,20211108,000000,15.67,15.72,15.06,15.67,640027,0
+BLND.US,D,20211109,000000,15.84,16.26,15.21,15.55,422431,0
+BLND.US,D,20211110,000000,15.33,15.5,14.63,15.45,1034330,0
+BLND.US,D,20211111,000000,13.19,13.82,12.6,12.96,3311621,0
+BLND.US,D,20211112,000000,13.21,13.32,12.425,12.76,940331,0
+BLND.US,D,20211115,000000,12.88,13.16,12.81,12.98,776807,0
+BLND.US,D,20211116,000000,13,13.17,12,12.05,1605037,0
+BLND.US,D,20211117,000000,12.1,12.49,11.8801,12.39,433815,0
+BLND.US,D,20211118,000000,12.29,12.379,11.87,12.01,661545,0
+BLND.US,D,20211119,000000,12.1,12.345,11.55,11.66,549076,0
+BLND.US,D,20211122,000000,11.88,12,10.39,10.9,2536175,0
+BLND.US,D,20211123,000000,10.81,11.45,10.45,10.6,784770,0
+BLND.US,D,20211124,000000,10.57,11.05,10.31,11.05,477536,0
+BLND.US,D,20211126,000000,10.83,11.04,10.53,10.9,312727,0
+BLND.US,D,20211129,000000,11.01,11.26,10.78,11.03,705927,0
+BLND.US,D,20211130,000000,11.04,11.47,10.79,11.44,526650,0
+BLND.US,D,20211201,000000,11.49,11.69,10.5,10.5,766794,0
+BLND.US,D,20211202,000000,10.4,10.78,10.12,10.51,1107631,0
+BLND.US,D,20211203,000000,10.33,10.39,9.06,9.74,2367576,0
+BLND.US,D,20211206,000000,9.61,9.66,8.855,9.35,1696400,0
+BLND.US,D,20211207,000000,9.49,9.52,8.975,9.15,2966981,0
+BLND.US,D,20211208,000000,9.16,9.32,8.82,9.27,1484460,0
+BLND.US,D,20211209,000000,9.15,9.31,8.65,8.72,1419341,0
+BLND.US,D,20211210,000000,8.69,8.69,8.09,8.21,1218619,0
+BLND.US,D,20211213,000000,8.13,8.21,7.8,8.05,1675655,0
+BLND.US,D,20211214,000000,7.88,8.06,7.4,7.61,1793897,0
+BLND.US,D,20211215,000000,7.54,7.68,7.13,7.55,3212104,0
+BLND.US,D,20211216,000000,7.65,7.765,7.07,7.29,1827270,0
+BLND.US,D,20211217,000000,7.05,7.69,6.73,7.62,2522079,0
+BLND.US,D,20211220,000000,7.53,7.64,7.125,7.46,3334888,0
+BLND.US,D,20211221,000000,7.51,7.755,7.32,7.61,1617811,0
+BLND.US,D,20211222,000000,7.6,7.67,7.27,7.38,1728989,0
+BLND.US,D,20211223,000000,7.36,7.62,7.1,7.53,1259435,0
+BLND.US,D,20211227,000000,7.5,7.846,7.4501,7.72,1698548,0
+BLND.US,D,20211228,000000,7.71,7.76,7.25,7.36,907218,0
+BLND.US,D,20211229,000000,7.33,7.41,7.15,7.25,893462,0
+BLND.US,D,20211230,000000,7.21,7.64,7.19,7.5,1340891,0
+BLND.US,D,20211231,000000,7.5,7.68,7.17,7.34,1602665,0
+BLND.US,D,20220103,000000,7.42,7.66,7.3949,7.43,534645,0
+BLND.US,D,20220104,000000,7.46,7.54,6.75,7.15,1329299,0
+BLND.US,D,20220105,000000,7.09,7.29,6.76,6.85,1806440,0
+BLND.US,D,20220106,000000,6.85,7.1,6.45,6.83,1336600,0
+BLND.US,D,20220107,000000,6.89,7.14,6.83,7.02,909535,0
+BLND.US,D,20220110,000000,6.95,7.11,6.72,7.09,1288165,0
+BLND.US,D,20220111,000000,7.09,7.54,7,7.38,1169296,0
+BLND.US,D,20220112,000000,7.47,7.6,7.24,7.35,750154,0
+BLND.US,D,20220113,000000,7.25,7.41,7.04,7.07,2150015,0
+BLND.US,D,20220114,000000,6.99,7.29,6.95,7.07,1858939,0
+BLND.US,D,20220118,000000,7,7.24,6.92,7.03,1701205,0
+BLND.US,D,20220119,000000,7.06,7.31,6.98,7.17,1842012,0
+BLND.US,D,20220120,000000,7.6,8.0686,7.22,7.25,3162170,0
+BLND.US,D,20220121,000000,7.21,7.25,6.87,7.04,2858201,0
+BLND.US,D,20220124,000000,6.94,7.49,6.56,7.46,3014783,0
+BLND.US,D,20220125,000000,7.29,7.62,7.08,7.22,2523101,0
+BLND.US,D,20220126,000000,7.32,7.82,7.18,7.24,2741900,0
+BLND.US,D,20220127,000000,7.25,7.34,7.06,7.15,2197726,0
+BLND.US,D,20220128,000000,7.15,7.55,6.86,7.52,2532758,0
+BLND.US,D,20220131,000000,7.44,8.04,7.43,7.96,2367274,0
+BLND.US,D,20220201,000000,8,8.615,7.93,8.57,2335094,0
+BLND.US,D,20220202,000000,8.73,8.76,8.41,8.52,2041889,0
+BLND.US,D,20220203,000000,8.11,8.42,7.99,8.26,1901689,0
+BLND.US,D,20220204,000000,8.36,8.7,8.2,8.63,922566,0
+BLND.US,D,20220207,000000,8.68,8.99,8.6,8.86,988434,0
+BLND.US,D,20220208,000000,8.93,9.0398,8.73,9,910612,0
+BLND.US,D,20220209,000000,9.14,9.71,9.115,9.71,1437505,0
+BLND.US,D,20220210,000000,9.43,10.22,9.32,9.9,2560587,0
+BLND.US,D,20220211,000000,9.86,10.02,9.54,9.87,2221606,0
+BLND.US,D,20220214,000000,9.87,10.15,9.4,9.41,2461660,0
+BLND.US,D,20220215,000000,9.37,10.02,9,10.01,2073947,0
+BLND.US,D,20220216,000000,10,10.17,9.83,9.95,2777063,0
+BLND.US,D,20220217,000000,9.86,10.06,9.68,9.75,1461822,0
+BLND.US,D,20220218,000000,9.74,9.935,9.11,9.21,5555826,0
+BLND.US,D,20220222,000000,8.98,9.35,8.76,9.01,2520460,0
+BLND.US,D,20220223,000000,9.05,9.15,8.35,8.45,1947083,0
+BLND.US,D,20220224,000000,7.8,8.72,7.63,8.71,2029755,0
+BLND.US,D,20220225,000000,8.7,8.79,8.35,8.53,1163083,0
+BLND.US,D,20220228,000000,8.49,8.88,8.42,8.84,2025903,0
+BLND.US,D,20220301,000000,8.78,9.335,8.7,9.1,931337,0
+BLND.US,D,20220302,000000,9.07,9.22,8.73,9.2,928940,0
+BLND.US,D,20220303,000000,9.31,9.42,8.75,8.9,1729597,0
+BLND.US,D,20220304,000000,8.88,8.9499,8.45,8.55,2087775,0
+BLND.US,D,20220307,000000,8.77,9.07,8.45,8.5,2602681,0
+BLND.US,D,20220308,000000,8.18,8.31,7.32,7.7,3430858,0
+BLND.US,D,20220309,000000,7.83,8.09,7.55,7.77,2796253,0
+BLND.US,D,20220310,000000,7.6,7.81,7.3,7.38,2167523,0
+BLND.US,D,20220311,000000,7.44,7.45,6.67,6.75,2964919,0
+BLND.US,D,20220314,000000,6.67,6.8,6.35,6.38,2676268,0
+BLND.US,D,20220315,000000,6.32,6.45,5.81,6.13,3047599,0
+BLND.US,D,20220316,000000,6.18,6.69,6.18,6.53,4975628,0
+BLND.US,D,20220317,000000,6.4,7.05,6.34,7.01,4194518,0
+BLND.US,D,20220318,000000,6.91,7.38,6.81,7.06,4320840,0
+BLND.US,D,20220321,000000,6.51,6.8144,6.155,6.3,5172163,0
+BLND.US,D,20220322,000000,6.3,7.01,6.2,6.8,4842733,0
+BLND.US,D,20220323,000000,6.67,6.8,6.38,6.38,2072763,0
+BLND.US,D,20220324,000000,6.33,6.35,5.97,6.3,1765630,0
+BLND.US,D,20220325,000000,6.3,6.3325,5.96,6.11,1231963,0
+BLND.US,D,20220328,000000,6.07,6.21,5.83,6.09,2076010,0
+BLND.US,D,20220329,000000,6.14,6.37,6.07,6.19,3567545,0
+BLND.US,D,20220330,000000,6.24,6.38,5.97,6.02,3059842,0
+BLND.US,D,20220331,000000,6.01,6.14,5.67,5.7,3460869,0
+BLND.US,D,20220401,000000,4.5,5.2,4.45,4.8,9821931,0
+BLND.US,D,20220404,000000,4.67,5.1,4.66,4.98,3036389,0
+BLND.US,D,20220405,000000,4.93,5.005,4.69,4.98,2377725,0
+BLND.US,D,20220406,000000,4.92,4.92,4.52,4.64,2450070,0
+BLND.US,D,20220407,000000,4.64,4.72,4.51,4.63,1780605,0
+BLND.US,D,20220408,000000,4.61,4.71,4.56,4.61,1979590,0
+BLND.US,D,20220411,000000,4.51,4.62,4.41,4.58,1548056,0
+BLND.US,D,20220412,000000,4.6,4.75,4.52,4.66,2020916,0
+BLND.US,D,20220413,000000,4.67,4.88,4.61,4.76,1667618,0
+BLND.US,D,20220414,000000,4.78,4.83,4.64,4.79,1661723,0
+BLND.US,D,20220418,000000,4.73,4.87,4.685,4.72,1541768,0
+BLND.US,D,20220419,000000,4.75,5.22,4.62,5,1751591,0
+BLND.US,D,20220420,000000,4.95,5.025,4.7,4.72,1664196,0
+BLND.US,D,20220421,000000,4.77,4.96,4.505,4.58,1538717,0
+BLND.US,D,20220422,000000,4.57,4.64,4.43,4.49,1128155,0
+BLND.US,D,20220425,000000,4.44,4.79,4.4365,4.79,1265649,0
+BLND.US,D,20220426,000000,4.77,4.79,4.495,4.63,1221564,0
+BLND.US,D,20220427,000000,4.66,4.755,4.515,4.57,1373089,0
+BLND.US,D,20220428,000000,4.56,4.725,4.44,4.67,8187665,0
+BLND.US,D,20220429,000000,4.65,4.93,4.25,4.31,1771276,0
+BLND.US,D,20220502,000000,4.26,4.59,4.1592,4.53,2301166,0
+BLND.US,D,20220503,000000,4.49,4.73,4.37,4.62,2060523,0
+BLND.US,D,20220504,000000,4.58,4.7,4.25,4.64,1765388,0
+BLND.US,D,20220505,000000,4.55,4.62,4.205,4.3,1241298,0
+BLND.US,D,20220506,000000,4.25,4.25,3.93,3.98,1690679,0
+BLND.US,D,20220509,000000,3.89,3.905,3.345,3.41,1873797,0
+BLND.US,D,20220510,000000,3.48,3.53,2.95,3,3464860,0
+BLND.US,D,20220511,000000,2.96,3.13,2.87,2.89,2072318,0
+BLND.US,D,20220512,000000,2.82,3.14,2.72,3.05,3591191,0
+BLND.US,D,20220513,000000,3.18,3.94,3.18,3.68,3762953,0
+BLND.US,D,20220516,000000,3.66,3.76,3.36,3.4,2257995,0
+BLND.US,D,20220517,000000,3.43,3.63,3.28,3.41,2433849,0
+BLND.US,D,20220518,000000,3.34,3.4699,3.17,3.31,3181437,0
+BLND.US,D,20220519,000000,3.29,3.75,3.27,3.53,3550366,0
+BLND.US,D,20220520,000000,3.57,3.69,3.0601,3.37,3305870,0
+BLND.US,D,20220523,000000,3.36,3.405,3.23,3.37,1008283,0
+BLND.US,D,20220524,000000,3.3,3.31,3.135,3.23,2191146,0
+BLND.US,D,20220525,000000,3.11,3.35,3.11,3.24,2831063,0
+BLND.US,D,20220526,000000,3.25,3.305,3.12,3.24,3655997,0
+BLND.US,D,20220527,000000,3.28,3.5,3.22,3.37,2563616,0
+BLND.US,D,20220531,000000,3.36,3.58,3.33,3.38,2368568,0
+BLND.US,D,20220601,000000,3.4,3.56,3.325,3.38,2131960,0
+BLND.US,D,20220602,000000,3.35,3.775,3.3,3.72,2831323,0
+BLND.US,D,20220603,000000,3.66,3.735,3.54,3.63,3188382,0
+BLND.US,D,20220606,000000,3.75,3.85,3.6,3.7,5247602,0
+BLND.US,D,20220607,000000,3.62,3.64,3.27,3.46,2575913,0
+BLND.US,D,20220608,000000,3.46,3.63,3.4,3.45,1188016,0
+BLND.US,D,20220609,000000,3.4,3.41,3.1,3.14,1941437,0
+BLND.US,D,20220610,000000,3.06,3.11,2.91,2.97,1352405,0
+BLND.US,D,20220613,000000,2.8,2.86,2.66,2.69,1562211,0
+BLND.US,D,20220614,000000,2.67,2.75,2.57,2.69,1991843,0
+BLND.US,D,20220615,000000,2.75,2.86,2.68,2.82,2349277,0
+BLND.US,D,20220616,000000,2.76,2.97,2.67,2.77,2260974,0
+BLND.US,D,20220617,000000,2.76,3.07,2.76,3.01,2539800,0
+BLND.US,D,20220621,000000,3.03,3.185,2.86,2.88,3295441,0
+BLND.US,D,20220622,000000,2.82,2.98,2.75,2.87,1975215,0
+BLND.US,D,20220623,000000,2.88,3.04,2.85,2.97,1540558,0
+BLND.US,D,20220624,000000,2.98,3.06,2.77,2.83,23212207,0
+BLND.US,D,20220627,000000,2.85,2.9,2.59,2.65,2139166,0
+BLND.US,D,20220628,000000,2.64,2.76,2.53,2.53,2028330,0
+BLND.US,D,20220629,000000,2.5,2.52,2.36,2.39,1280626,0
+BLND.US,D,20220630,000000,2.39,2.4,2.17,2.36,3539283,0
+BLND.US,D,20220701,000000,2.35,2.47,2.29,2.41,1340023,0
+BLND.US,D,20220705,000000,2.35,2.55,2.285,2.54,1854990,0
+BLND.US,D,20220706,000000,2.57,2.73,2.47,2.7,2703388,0
+BLND.US,D,20220707,000000,2.65,2.95,2.545,2.95,1673751,0
+BLND.US,D,20220708,000000,2.88,2.99,2.78,2.99,1176144,0
+BLND.US,D,20220711,000000,2.93,2.97,2.765,2.79,887889,0
+BLND.US,D,20220712,000000,2.79,2.845,2.6945,2.72,1161973,0
+BLND.US,D,20220713,000000,2.62,2.73,2.59,2.68,440828,0
+BLND.US,D,20220714,000000,2.61,2.74,2.5019,2.65,700771,0
+BLND.US,D,20220715,000000,2.7,2.95,2.68,2.95,1991805,0
+BLND.US,D,20220718,000000,2.96,3.04,2.77,2.81,1545536,0
+BLND.US,D,20220719,000000,2.87,2.93,2.77,2.93,668610,0
+BLND.US,D,20220720,000000,2.94,3.21,2.94,3.17,1744821,0
+BLND.US,D,20220721,000000,3.13,3.23,3,3.16,999083,0
+BLND.US,D,20220722,000000,3.18,3.18,2.99,3.04,1271601,0
+BLND.US,D,20220725,000000,2.9,2.91,2.625,2.66,2380785,0
+BLND.US,D,20220726,000000,2.62,2.62,2.46,2.51,1462906,0
+BLND.US,D,20220727,000000,2.54,2.59,2.44,2.52,1785551,0
+BLND.US,D,20220728,000000,2.55,2.6,2.45,2.51,922722,0
+BLND.US,D,20220729,000000,2.47,2.65,2.425,2.64,1093290,0
+BLND.US,D,20220801,000000,2.59,2.74,2.515,2.67,1050010,0
+BLND.US,D,20220802,000000,2.61,2.96,2.59,2.89,987507,0
+BLND.US,D,20220803,000000,2.92,3.115,2.91,2.96,1850140,0
+BLND.US,D,20220804,000000,2.93,3.05,2.92,3.02,2208825,0
+BLND.US,D,20220805,000000,2.96,3.025,2.905,2.96,1098870,0
+BLND.US,D,20220808,000000,3,3.24,2.9899,3.23,1454697,0
+BLND.US,D,20220809,000000,3.19,3.21,2.9,2.93,1091183,0
+BLND.US,D,20220810,000000,3.07,3.25,3.03,3.16,1229659,0
+BLND.US,D,20220811,000000,3.18,3.235,2.97,3.02,1379689,0
+BLND.US,D,20220812,000000,3.03,3.065,2.98,3.04,2205749,0
+BLND.US,D,20220815,000000,3,3.05,2.721,2.76,3322611,0
+BLND.US,D,20220816,000000,3.1,3.82,3.06,3.55,6879106,0
+BLND.US,D,20220817,000000,3.5,3.525,3.23,3.42,2364736,0
+BLND.US,D,20220818,000000,3.42,3.47,3.25,3.29,1332511,0
+BLND.US,D,20220819,000000,3.24,3.25,3,3.1,4782556,0
+BLND.US,D,20220822,000000,3.03,3.09,2.7709,2.85,2516259,0
+BLND.US,D,20220823,000000,2.8,2.93,2.8,2.88,1170132,0
+BLND.US,D,20220824,000000,2.85,3.05,2.8,2.99,1001807,0
+BLND.US,D,20220825,000000,3.02,3.16,2.9618,3.15,1072431,0
+BLND.US,D,20220826,000000,3.18,3.28,3.06,3.1,707290,0
+BLND.US,D,20220829,000000,3.02,3.1,2.95,2.98,1176073,0
+BLND.US,D,20220830,000000,2.94,3.1,2.94,3.04,737409,0
+BLND.US,D,20220831,000000,3.06,3.19,3.03,3.15,1286878,0
+BLND.US,D,20220901,000000,3.05,3.06,2.83,3.05,1419422,0
+BLND.US,D,20220902,000000,3.1,3.18,2.94,3.03,869104,0
+BLND.US,D,20220906,000000,3.06,3.16,2.98,2.99,2027096,0
+BLND.US,D,20220907,000000,2.97,3.08,2.965,3.07,2081835,0
+BLND.US,D,20220908,000000,3.03,3.15,3,3.04,1532181,0
+BLND.US,D,20220909,000000,3.08,3.18,3.04,3.08,1641419,0
+BLND.US,D,20220912,000000,3.09,3.21,2.98,3.03,1674978,0
+BLND.US,D,20220913,000000,2.9,3.045,2.825,3.02,2419985,0
+BLND.US,D,20220914,000000,3.05,3.15,2.96,3.09,2722202,0
+BLND.US,D,20220915,000000,3.05,3.36,3.03,3.05,2893081,0
+BLND.US,D,20220916,000000,3,3,2.7,2.73,12241577,0
+BLND.US,D,20220919,000000,2.69,2.69,2.56,2.6,2301577,0
+BLND.US,D,20220920,000000,2.57,2.57,2.355,2.37,1738551,0
+BLND.US,D,20220921,000000,2.39,2.45,2.25,2.26,1199917,0
+BLND.US,D,20220922,000000,2.18,2.265,2.1,2.25,1591335,0
+BLND.US,D,20220923,000000,2.2,2.211,2.1,2.18,1039152,0
+BLND.US,D,20220926,000000,2.18,2.315,2.12,2.14,1648572,0
+BLND.US,D,20220927,000000,2.22,2.3,2.17,2.25,1121500,0
+BLND.US,D,20220928,000000,2.29,2.45,2.22,2.39,1395409,0
+BLND.US,D,20220929,000000,2.31,2.35,2.195,2.28,950744,0
+BLND.US,D,20220930,000000,2.27,2.35,2.2,2.21,1193369,0
+BLND.US,D,20221003,000000,2.24,2.3,2.095,2.27,1038075,0
+BLND.US,D,20221004,000000,2.35,2.51,2.33,2.5,1042373,0
+BLND.US,D,20221005,000000,2.43,2.71,2.43,2.67,1464292,0
+BLND.US,D,20221006,000000,2.63,2.86,2.63,2.74,843196,0
+BLND.US,D,20221007,000000,2.66,2.75,2.56,2.66,993994,0
+BLND.US,D,20221010,000000,2.69,2.69,2.5,2.55,597905,0
+BLND.US,D,20221011,000000,2.55,2.57,2.38,2.56,890357,0
+BLND.US,D,20221012,000000,2.57,2.57,2.2,2.25,1377087,0
+BLND.US,D,20221013,000000,2.22,2.25,2.07,2.15,1751486,0
+BLND.US,D,20221014,000000,2.18,2.19,1.93,1.95,2768150,0
+BLND.US,D,20221017,000000,2.05,2.14,2,2.07,2317911,0
+BLND.US,D,20221018,000000,2.14,2.175,1.97,2.03,1752886,0
+BLND.US,D,20221019,000000,2.02,2.05,1.925,1.97,1039757,0
+BLND.US,D,20221020,000000,1.93,2.145,1.915,1.94,1059899,0
+BLND.US,D,20221021,000000,1.99,2.0099,1.8,1.92,1279856,0
+BLND.US,D,20221024,000000,1.95,1.9738,1.78,1.85,1508611,0
+BLND.US,D,20221025,000000,1.92,2.16,1.83,2.15,1744182,0
+BLND.US,D,20221026,000000,2.17,2.32,2.1,2.22,1245953,0
+BLND.US,D,20221027,000000,2.14,2.35,2.12,2.29,1066750,0
+BLND.US,D,20221028,000000,2.26,2.45,2.17,2.45,1423743,0
+BLND.US,D,20221031,000000,2.42,2.53,2.36,2.51,1320237,0
+BLND.US,D,20221101,000000,2.54,2.57,2.435,2.46,895479,0
+BLND.US,D,20221102,000000,2.48,2.48,2.235,2.25,1244965,0
+BLND.US,D,20221103,000000,2.19,2.31,2.16,2.18,883459,0
+BLND.US,D,20221104,000000,2.21,2.21,1.95,2.05,1053410,0
+BLND.US,D,20221107,000000,2.07,2.07,1.94,2,580402,0
+BLND.US,D,20221108,000000,2.02,2.11,1.835,2.04,1190784,0
+BLND.US,D,20221109,000000,1.99,2.07,1.85,1.87,1243437,0
+BLND.US,D,20221110,000000,2.02,2.19,2.02,2.18,2261662,0
+BLND.US,D,20221111,000000,2.01,2.29,2.01,2.09,3119279,0
+BLND.US,D,20221114,000000,2.2,2.255,2.065,2.19,1621172,0
+BLND.US,D,20221115,000000,2.27,2.33,2.17,2.18,1407077,0
+BLND.US,D,20221116,000000,2.16,2.16,1.96,1.98,1047735,0
+BLND.US,D,20221117,000000,1.95,1.98,1.88,1.92,949632,0
+BLND.US,D,20221118,000000,2.01,2.01,1.8,1.83,1142219,0
+BLND.US,D,20221121,000000,1.83,1.845,1.56,1.62,2652589,0
+BLND.US,D,20221122,000000,1.65,1.68,1.52,1.57,1923145,0
+BLND.US,D,20221123,000000,1.58,1.58,1.4,1.5,1830305,0
+BLND.US,D,20221125,000000,1.55,1.55,1.31,1.38,1738183,0
+BLND.US,D,20221128,000000,1.35,1.41,1.25,1.26,1710895,0
+BLND.US,D,20221129,000000,1.24,1.28,1.18,1.26,1839592,0
+BLND.US,D,20221130,000000,1.25,1.34,1.22,1.32,2630241,0
+BLND.US,D,20221201,000000,1.29,1.43,1.28,1.3,2018604,0
+BLND.US,D,20221202,000000,1.25,1.34,1.25,1.3,1644841,0
+BLND.US,D,20221205,000000,1.36,1.36,1.17,1.19,2557806,0
+BLND.US,D,20221206,000000,1.17,1.17,1,1.05,8771894,0
+BLND.US,D,20221207,000000,1.04,1.13,1.04,1.1,3344934,0
+BLND.US,D,20221208,000000,1.1,1.22,1.07,1.15,3108221,0
+BLND.US,D,20221209,000000,1.13,1.3185,1.12,1.24,2006633,0
+BLND.US,D,20221212,000000,1.23,1.32,1.23,1.25,2285624,0
+BLND.US,D,20221213,000000,1.3,1.32,1.17,1.2,1321285,0
+BLND.US,D,20221214,000000,1.17,1.35,1.16,1.33,3839383,0
+BLND.US,D,20221215,000000,1.32,1.495,1.28,1.45,3269255,0
+BLND.US,D,20221216,000000,1.44,1.56,1.39,1.43,3901563,0
+BLND.US,D,20221219,000000,1.4,1.4,1.22,1.23,2422062,0
+BLND.US,D,20221220,000000,1.22,1.24,1.17,1.22,2287934,0
+BLND.US,D,20221221,000000,1.24,1.27,1.2,1.22,837261,0
+BLND.US,D,20221222,000000,1.21,1.28,1.185,1.26,851539,0
+BLND.US,D,20221223,000000,1.24,1.305,1.19,1.22,1617412,0
+BLND.US,D,20221227,000000,1.21,1.23,1.09,1.1,1291870,0
+BLND.US,D,20221228,000000,1.08,1.21,1.075,1.16,1108000,0
+BLND.US,D,20221229,000000,1.16,1.25,1.15,1.24,1069548,0
+BLND.US,D,20221230,000000,1.17,1.46,1.17,1.44,2242758,0
+BLND.US,D,20230103,000000,1.46,1.6,1.42,1.53,1679415,0
+BLND.US,D,20230104,000000,1.54,1.67,1.5317,1.62,1291965,0
+BLND.US,D,20230105,000000,1.58,1.58,1.45,1.5,1022934,0
+BLND.US,D,20230106,000000,1.5,1.54,1.44,1.5,519628,0
+BLND.US,D,20230109,000000,1.5,1.72,1.49,1.67,1121069,0
+BLND.US,D,20230110,000000,1.68,1.72,1.59,1.7,682625,0
+BLND.US,D,20230111,000000,1.8,1.88,1.695,1.72,1167146,0
+BLND.US,D,20230112,000000,1.75,1.765,1.705,1.76,1123528,0
+BLND.US,D,20230113,000000,1.71,1.74,1.52,1.54,796903,0
+BLND.US,D,20230117,000000,1.62,1.755,1.54,1.75,1622558,0
+BLND.US,D,20230118,000000,1.74,1.85,1.575,1.61,1238683,0
+BLND.US,D,20230119,000000,1.6,1.622,1.44,1.49,1121877,0
+BLND.US,D,20230120,000000,1.51,1.63,1.475,1.56,1894953,0
+BLND.US,D,20230123,000000,1.55,1.59,1.48,1.5,1392305,0
+BLND.US,D,20230124,000000,1.51,1.52,1.42,1.47,1776547,0
+BLND.US,D,20230125,000000,1.41,1.485,1.37,1.46,1370541,0
+BLND.US,D,20230126,000000,1.47,1.595,1.47,1.52,1266791,0
+BLND.US,D,20230127,000000,1.52,1.62,1.485,1.61,1372898,0
+BLND.US,D,20230130,000000,1.58,1.68,1.5243,1.59,1214091,0
+BLND.US,D,20230131,000000,1.62,1.8,1.59,1.66,1538355,0
+BLND.US,D,20230201,000000,1.65,1.765,1.61,1.73,1136199,0
+BLND.US,D,20230202,000000,1.76,2.09,1.76,2.07,3439058,0
+BLND.US,D,20230203,000000,1.98,2.17,1.95,2.05,1855282,0
+BLND.US,D,20230206,000000,1.99,2.18,1.99,2.1,1030869,0
+BLND.US,D,20230207,000000,2.09,2.1,1.94,2.07,1442010,0
+BLND.US,D,20230208,000000,2.05,2.1189,1.96,2.07,839740,0
+BLND.US,D,20230209,000000,2.1,2.1,1.92,1.98,1505300,0
+BLND.US,D,20230210,000000,1.83,1.92,1.68,1.9,1397997,0
+BLND.US,D,20230213,000000,1.87,1.895,1.77,1.85,1327734,0
+BLND.US,D,20230214,000000,1.8,2.04,1.755,1.98,1797541,0
+BLND.US,D,20230215,000000,1.92,2.01,1.88,1.94,1328830,0
+BLND.US,D,20230216,000000,1.86,1.965,1.83,1.9,1374464,0
+BLND.US,D,20230217,000000,1.85,1.86,1.705,1.76,6199014,0
+BLND.US,D,20230221,000000,1.7,1.87,1.7,1.78,1229412,0
+BLND.US,D,20230222,000000,1.79,1.81,1.65,1.69,1592085,0
+BLND.US,D,20230223,000000,1.71,1.71,1.6,1.62,930898,0
+BLND.US,D,20230224,000000,1.57,1.62,1.55,1.58,883699,0
+BLND.US,D,20230227,000000,1.58,1.5977,1.52,1.58,693596,0
+BLND.US,D,20230228,000000,1.6,1.635,1.54,1.58,1114662,0
+BLND.US,D,20230301,000000,1.61,1.61,1.365,1.5,946862,0
+BLND.US,D,20230302,000000,1.51,1.515,1.45,1.5,444200,0
+BLND.US,D,20230303,000000,1.45,1.545,1.45,1.5,959259,0
+BLND.US,D,20230306,000000,1.51,1.53,1.475,1.5,681423,0
+BLND.US,D,20230307,000000,1.48,1.53,1.47,1.48,741513,0
+BLND.US,D,20230308,000000,1.49,1.49,1.42,1.48,1066808,0
+BLND.US,D,20230309,000000,1.49,1.49,1.41,1.42,971428,0
+BLND.US,D,20230310,000000,1.42,1.455,1.35,1.41,1374246,0
+BLND.US,D,20230313,000000,1.37,1.445,1.285,1.34,2672213,0
+BLND.US,D,20230314,000000,1.42,1.52,1.355,1.49,3261069,0
+BLND.US,D,20230315,000000,1.39,1.53,1.37,1.53,3067669,0
+BLND.US,D,20230316,000000,1.47,1.525,1.465,1.47,2391598,0
+BLND.US,D,20230317,000000,1.14,1.2,0.7605,0.9497,22813541,0
+BLND.US,D,20230320,000000,0.9299,0.9384,0.835,0.87,4425753,0
+BLND.US,D,20230321,000000,0.87,1.17,0.87,1.03,6022921,0
+BLND.US,D,20230322,000000,0.9993,1.001,0.8975,0.9099,2964243,0
+BLND.US,D,20230323,000000,0.905,1.03,0.9001,0.9614,1106292,0
+BLND.US,D,20230324,000000,0.9647,1.03,0.9264,0.9375,1138633,0
+BLND.US,D,20230327,000000,0.9319,0.96,0.8662,0.88,764388,0
+BLND.US,D,20230328,000000,0.911,0.911,0.8506,0.8863,1771486,0
+BLND.US,D,20230329,000000,0.89,1.01,0.85,1,1975505,0
+BLND.US,D,20230330,000000,1,1.028,0.935,0.959,789889,0
+BLND.US,D,20230331,000000,0.9869,1.03,0.94,0.9962,1255232,0
+BLND.US,D,20230403,000000,1,1.05,0.9505,0.9799,943625,0
+BLND.US,D,20230404,000000,0.9861,0.9861,0.93,0.9527,556029,0
+BLND.US,D,20230405,000000,0.95,0.9967,0.89,0.8947,528388,0
+BLND.US,D,20230406,000000,0.92,0.9543,0.88,0.928,580041,0
+BLND.US,D,20230410,000000,0.9155,0.925,0.85,0.8522,823075,0
+BLND.US,D,20230411,000000,0.87,0.91,0.8461,0.858,586633,0
+BLND.US,D,20230412,000000,0.89,0.9355,0.79,0.8096,1187372,0
+BLND.US,D,20230413,000000,0.8,0.8499,0.7894,0.8101,1088484,0
+BLND.US,D,20230414,000000,0.82,0.8466,0.78,0.7932,906613,0
+BLND.US,D,20230417,000000,0.8,0.83,0.7504,0.8106,855391,0
+BLND.US,D,20230418,000000,0.8,0.84,0.79,0.8154,680825,0
+BLND.US,D,20230419,000000,0.8,0.8399,0.78,0.8103,625647,0
+BLND.US,D,20230420,000000,0.8033,0.8397,0.798,0.806,779334,0
+BLND.US,D,20230421,000000,0.8,0.8273,0.7966,0.8044,812225,0
+BLND.US,D,20230424,000000,0.791,0.8147,0.72,0.7631,1205680,0
+BLND.US,D,20230425,000000,0.7556,0.7556,0.7202,0.7203,649841,0
+BLND.US,D,20230426,000000,0.7742,0.7905,0.66,0.6892,1484859,0
+BLND.US,D,20230427,000000,0.7,0.7299,0.6376,0.6503,890385,0
+BLND.US,D,20230428,000000,0.6467,0.6645,0.58,0.5921,3854377,0
+BLND.US,D,20230501,000000,0.6231,0.6799,0.5815,0.6157,2078876,0
+BLND.US,D,20230502,000000,0.62,0.63,0.55,0.55,2792927,0
+BLND.US,D,20230503,000000,0.545,0.5791,0.545,0.5504,1139517,0
+BLND.US,D,20230504,000000,0.56,0.5905,0.531,0.5824,1435588,0
+BLND.US,D,20230505,000000,0.58,0.661,0.5286,0.6304,1156353,0
+BLND.US,D,20230508,000000,0.6575,0.7371,0.6203,0.704,1121506,0
+BLND.US,D,20230509,000000,0.7198,0.8199,0.68,0.7799,1476091,0
+BLND.US,D,20230510,000000,0.84,1.09,0.804865,0.9865,2887498,0
+BLND.US,D,20230511,000000,1,1.12,0.95,1.09,2075640,0
+BLND.US,D,20230512,000000,1.08,1.09,0.906101,0.9627,1381542,0
+BLND.US,D,20230515,000000,0.96,1.11,0.96,1.11,2017788,0
+BLND.US,D,20230516,000000,1.03,1.1185,0.9896,1.01,1000591,0
+BLND.US,D,20230517,000000,1,1.05,0.9321,0.9709,1365189,0
+BLND.US,D,20230518,000000,0.9614,1.055,0.9191,1.01,869528,0
+BLND.US,D,20230519,000000,1.05,1.15,0.9066,0.9291,1524695,0
+BLND.US,D,20230522,000000,0.9301,1.05,0.81115,1.04,2022257,0
+BLND.US,D,20230523,000000,1.02,1.15,1.0115,1.05,1625763,0
+BLND.US,D,20230524,000000,0.9973,1.0185,0.901,0.904,2993480,0
+BLND.US,D,20230525,000000,0.92,0.9874,0.873,0.8881,931641,0
+BLND.US,D,20230526,000000,0.88,0.9903,0.801,0.9231,1310484,0
+BLND.US,D,20230530,000000,0.9471,1.02,0.92,0.9913,912281,0
+BLND.US,D,20230531,000000,0.9863,1.02,0.9035,0.9889,1203649,0
+BLND.US,D,20230601,000000,0.98,1.06,0.9106,1.01,1091296,0
+BLND.US,D,20230602,000000,1.02,1.07,0.98,1.05,898291,0
+BLND.US,D,20230605,000000,1.04,1.05,0.974,1.05,828320,0
+BLND.US,D,20230606,000000,1.02,1.04,0.9801,1.04,1049907,0
+BLND.US,D,20230607,000000,1,1.14,0.9714,0.9804,1733059,0
+BLND.US,D,20230608,000000,0.99,1.065,0.95,1.03,1449813,0
+BLND.US,D,20230609,000000,1.03,1.05,0.915,0.9801,3854866,0
+BLND.US,D,20230612,000000,0.95,1.02,0.95,1.01,1734179,0
+BLND.US,D,20230613,000000,1.05,1.15,1.015,1.08,1535232,0
+BLND.US,D,20230614,000000,1.08,1.12,0.95,0.9553,1644674,0
+BLND.US,D,20230615,000000,0.96,1.02,0.9301,1.01,1532812,0
+BLND.US,D,20230616,000000,1.04,1.04,0.9305,0.9861,2598542,0
+BLND.US,D,20230620,000000,0.9561,0.98,0.884,0.8997,1923077,0
+BLND.US,D,20230621,000000,0.9,0.9298,0.8575,0.9071,1395203,0
+BLND.US,D,20230622,000000,0.9146,0.9299,0.853,0.9026,1702259,0
+BLND.US,D,20230623,000000,0.9,0.98,0.85,0.86,22136211,0
+BLND.US,D,20230626,000000,0.8622,0.94,0.86,0.8974,1240889,0
+BLND.US,D,20230627,000000,0.89,0.924,0.8633,0.8709,742830,0
+BLND.US,D,20230628,000000,0.86,0.93,0.86,0.8875,824689,0
+BLND.US,D,20230629,000000,0.85,0.9967,0.85,0.977,1072004,0
+BLND.US,D,20230630,000000,1.02,1.02,0.94,0.9472,1143381,0
+BLND.US,D,20230703,000000,0.9392,1.06,0.9302,1.06,786463,0
+BLND.US,D,20230705,000000,1.06,1.12,1.01,1.06,1044108,0
+BLND.US,D,20230706,000000,1.07,1.07,0.9401,0.96,1020142,0
+BLND.US,D,20230707,000000,0.96,1.03,0.9265,0.9914,708854,0
+BLND.US,D,20230710,000000,0.9798,1.07,0.96,1.06,498018,0
+BLND.US,D,20230711,000000,1.05,1.1,1.02,1.07,626706,0
+BLND.US,D,20230712,000000,1.12,1.25,1.06,1.25,1337125,0
+BLND.US,D,20230713,000000,1.24,1.54,1.21,1.24,3828258,0
+BLND.US,D,20230714,000000,1.25,1.32,1.189,1.2,1005423,0
+BLND.US,D,20230717,000000,1.2,1.325,1.17,1.3,730271,0
+BLND.US,D,20230718,000000,1.33,1.465,1.31,1.46,1516433,0
+BLND.US,D,20230719,000000,1.47,1.53,1.345,1.39,1245328,0
+BLND.US,D,20230720,000000,1.4,1.405,1.26,1.3,928606,0
+BLND.US,D,20230721,000000,1.35,1.365,1.27,1.3,1228486,0
+BLND.US,D,20230724,000000,1.3,1.34,1.21,1.27,692941,0
+BLND.US,D,20230725,000000,1.25,1.345,1.25,1.3,457319,0
+BLND.US,D,20230726,000000,1.3,1.345,1.25,1.27,482886,0
+BLND.US,D,20230727,000000,1.27,1.32,1.2,1.2,486025,0
+BLND.US,D,20230728,000000,1.22,1.33,1.22,1.31,435034,0
+BLND.US,D,20230731,000000,1.31,1.37,1.28,1.32,557949,0
+BLND.US,D,20230801,000000,1.34,1.39,1.28,1.36,572927,0
+BLND.US,D,20230802,000000,1.31,1.34,1.26,1.33,1037433,0
+BLND.US,D,20230803,000000,1.32,1.37,1.29,1.3,614170,0
+BLND.US,D,20230804,000000,1.29,1.44,1.29,1.32,972599,0
+BLND.US,D,20230807,000000,1.35,1.35,1.22,1.29,665908,0
+BLND.US,D,20230808,000000,1.24,1.31,1.22,1.26,426828,0
+BLND.US,D,20230809,000000,1.26,1.26,1.18,1.22,825998,0
+BLND.US,D,20230810,000000,1.41,1.71,1.35,1.43,5644579,0
+BLND.US,D,20230811,000000,1.4,1.65,1.3875,1.5,1735367,0
+BLND.US,D,20230814,000000,1.48,1.48,1.29,1.35,975635,0
+BLND.US,D,20230815,000000,1.3,1.38,1.3,1.34,727906,0
+BLND.US,D,20230816,000000,1.3,1.35,1.25,1.25,331720,0
+BLND.US,D,20230817,000000,1.29,1.29,1.1535,1.25,1196938,0
+BLND.US,D,20230818,000000,1.17,1.27,1.155,1.2,643100,0
+BLND.US,D,20230821,000000,1.19,1.225,1.1606,1.2,819217,0
+BLND.US,D,20230822,000000,1.2,1.25,1.19,1.2,981868,0
+BLND.US,D,20230823,000000,1.2,1.2275,1.15,1.15,658415,0
+BLND.US,D,20230824,000000,1.14,1.14,1.08,1.09,947328,0
+BLND.US,D,20230825,000000,1.09,1.14,1.07,1.13,823765,0
+BLND.US,D,20230828,000000,1.15,1.15,1.05,1.05,1009662,0
+BLND.US,D,20230829,000000,1.05,1.155,1.035,1.08,1180365,0
+BLND.US,D,20230830,000000,1.08,1.205,1.08,1.19,905975,0
+BLND.US,D,20230831,000000,1.14,1.23,1.14,1.16,442235,0
+BLND.US,D,20230901,000000,1.19,1.205,1.11,1.14,471304,0
+BLND.US,D,20230905,000000,1.13,1.185,1.13,1.15,730222,0
+BLND.US,D,20230906,000000,1.11,1.18,1.105,1.13,812296,0
+BLND.US,D,20230907,000000,1.1,1.14,1.09,1.11,445758,0
+BLND.US,D,20230908,000000,1.14,1.14,1.0909,1.11,276023,0
+BLND.US,D,20230911,000000,1.1,1.13,1.075,1.11,258928,0
+BLND.US,D,20230912,000000,1.1,1.135,1.0999,1.12,407914,0
+BLND.US,D,20230913,000000,1.1,1.2078,1.0975,1.16,627810,0
+BLND.US,D,20230914,000000,1.16,1.2,1.12,1.15,1414059,0
+BLND.US,D,20230915,000000,1.15,1.19,1.15,1.16,1140067,0
+BLND.US,D,20230918,000000,1.2,1.22,1.15,1.22,1230773,0
+BLND.US,D,20230919,000000,1.19,1.28,1.19,1.21,997633,0
+BLND.US,D,20230920,000000,1.22,1.255,1.17,1.19,294558,0
+BLND.US,D,20230921,000000,1.17,1.21,1.13,1.19,294145,0
+BLND.US,D,20230922,000000,1.17,1.21,1.15,1.17,800793,0
+BLND.US,D,20230925,000000,1.13,1.21,1.1217,1.19,977277,0
+BLND.US,D,20230926,000000,1.14,1.23,1.1,1.11,594287,0
+BLND.US,D,20230927,000000,1.12,1.22,1.095,1.21,634908,0
+BLND.US,D,20230928,000000,1.18,1.4,1.18,1.34,869132,0
+BLND.US,D,20230929,000000,1.37,1.45,1.315,1.37,979107,0
+BLND.US,D,20231002,000000,1.34,1.41,1.32,1.35,564704,0
+BLND.US,D,20231003,000000,1.3,1.309,1.195,1.2,1091248,0
+BLND.US,D,20231004,000000,1.15,1.22,1.15,1.19,853015,0
+BLND.US,D,20231005,000000,1.18,1.31,1.17,1.18,1721559,0
+BLND.US,D,20231006,000000,1.16,1.28,1.14,1.23,664875,0
+BLND.US,D,20231009,000000,1.19,1.235,1.17,1.23,330563,0
+BLND.US,D,20231010,000000,1.21,1.31,1.21,1.29,523767,0
+BLND.US,D,20231011,000000,1.27,1.33,1.25,1.3,331596,0
+BLND.US,D,20231012,000000,1.29,1.3136,1.19,1.21,393935,0
+BLND.US,D,20231013,000000,1.18,1.23,1.18,1.2,259292,0
+BLND.US,D,20231016,000000,1.23,1.4,1.21,1.36,720143,0
+BLND.US,D,20231017,000000,1.35,1.515,1.35,1.45,1105587,0
+BLND.US,D,20231018,000000,1.47,1.49,1.325,1.35,357758,0
+BLND.US,D,20231019,000000,1.33,1.37,1.25,1.26,374272,0
+BLND.US,D,20231020,000000,1.23,1.275,1.21,1.23,313547,0
+BLND.US,D,20231023,000000,1.24,1.245,1.17,1.21,551422,0
+BLND.US,D,20231024,000000,1.21,1.28,1.18,1.23,264503,0
+BLND.US,D,20231025,000000,1.2,1.27,1.19,1.21,428132,0
+BLND.US,D,20231026,000000,1.22,1.22,1.15,1.21,280674,0
+BLND.US,D,20231027,000000,1.22,1.24,1.19,1.2,289098,0
+BLND.US,D,20231030,000000,1.2,1.23,1.19,1.21,108953,0
+BLND.US,D,20231031,000000,1.23,1.25,1.18,1.21,211396,0
+BLND.US,D,20231101,000000,1.18,1.24,1.18,1.24,339121,0
+BLND.US,D,20231102,000000,1.28,1.33,1.24,1.29,441714,0
+BLND.US,D,20231103,000000,1.31,1.41,1.31,1.38,443971,0
+BLND.US,D,20231106,000000,1.36,1.46,1.3591,1.42,405017,0
+BLND.US,D,20231107,000000,1.41,1.58,1.405,1.48,1000411,0
+BLND.US,D,20231108,000000,1.54,1.54,1.26,1.37,582260,0
+BLND.US,D,20231109,000000,1.33,1.3604,1.21,1.23,520187,0
+BLND.US,D,20231110,000000,1.21,1.285,1.21,1.21,973294,0
+BLND.US,D,20231113,000000,1.2,1.24,1.16,1.19,945220,0
+BLND.US,D,20231114,000000,1.25,1.375,1.22,1.27,2402059,0
+BLND.US,D,20231115,000000,1.29,1.35,1.25,1.25,900665,0
+BLND.US,D,20231116,000000,1.25,1.26,1.19,1.25,733230,0
+BLND.US,D,20231117,000000,1.27,1.28,1.24,1.26,308715,0
+BLND.US,D,20231120,000000,1.24,1.29,1.24,1.27,691580,0
+BLND.US,D,20231121,000000,1.27,1.28,1.18,1.2,1180102,0
+BLND.US,D,20231122,000000,1.18,1.27,1.18,1.26,624938,0
+BLND.US,D,20231124,000000,1.26,1.29,1.2399,1.27,238093,0
+BLND.US,D,20231127,000000,1.27,1.3,1.24,1.28,369400,0
+BLND.US,D,20231128,000000,1.27,1.35,1.25,1.34,482552,0
+BLND.US,D,20231129,000000,1.34,1.41,1.34,1.4,660424,0
+BLND.US,D,20231130,000000,1.41,1.41,1.26,1.27,662057,0
+BLND.US,D,20231201,000000,1.28,1.35,1.21,1.35,372070,0
+BLND.US,D,20231204,000000,1.31,1.53,1.3,1.46,1205349,0
+BLND.US,D,20231205,000000,1.45,1.6,1.395,1.59,1107170,0
+BLND.US,D,20231206,000000,1.53,1.7,1.51,1.56,828670,0
+BLND.US,D,20231207,000000,1.57,1.69,1.55,1.6,622113,0
+BLND.US,D,20231208,000000,1.58,1.65,1.52,1.61,878512,0
+BLND.US,D,20231211,000000,1.64,1.7,1.58,1.7,749123,0
+BLND.US,D,20231212,000000,1.73,1.83,1.7,1.75,1225989,0
+BLND.US,D,20231213,000000,1.95,2.02,1.85,1.88,3535459,0
+BLND.US,D,20231214,000000,1.99,2.24,1.99,2.1,3280310,0
+BLND.US,D,20231215,000000,2.08,2.18,2.015,2.13,1991697,0
+BLND.US,D,20231218,000000,2.19,2.265,2.12,2.2,1708986,0
+BLND.US,D,20231219,000000,2.19,2.3,2.19,2.28,1292563,0
+BLND.US,D,20231220,000000,2.47,2.5465,2.19,2.21,3211635,0
+BLND.US,D,20231221,000000,2.23,2.31,2.1,2.24,1697595,0
+BLND.US,D,20231222,000000,2.26,2.455,2.21,2.4,1419381,0
+BLND.US,D,20231226,000000,2.39,2.45,2.31,2.43,743298,0
+BLND.US,D,20231227,000000,2.47,2.75,2.45,2.71,1524176,0
+BLND.US,D,20231228,000000,2.71,2.73,2.59,2.64,1510010,0
+BLND.US,D,20231229,000000,2.61,2.64,2.545,2.55,1061660,0
+BLND.US,D,20240102,000000,2.47,2.6299,2.35,2.54,1575435,0
+BLND.US,D,20240103,000000,2.45,2.47,2.33,2.37,1422224,0
+BLND.US,D,20240104,000000,2.37,2.6299,2.37,2.45,1543325,0
+BLND.US,D,20240105,000000,2.31,2.56,2.25,2.53,2003689,0
+BLND.US,D,20240108,000000,2.53,2.68,2.48,2.64,1986593,0
+BLND.US,D,20240109,000000,2.58,2.62,2.5,2.59,1004972,0
+BLND.US,D,20240110,000000,2.59,2.605,2.53,2.53,1418284,0
+BLND.US,D,20240111,000000,2.5,2.55,2.27,2.36,1396643,0
+BLND.US,D,20240112,000000,2.38,2.48,2.38,2.41,685388,0
+BLND.US,D,20240116,000000,2.38,2.4,2.27,2.3,895182,0
+BLND.US,D,20240117,000000,2.24,2.29,2.15,2.23,989904,0
+BLND.US,D,20240118,000000,2.28,2.3725,2.215,2.27,1038194,0
+BLND.US,D,20240119,000000,2.28,2.42,2.23,2.41,1264616,0
+BLND.US,D,20240122,000000,2.43,2.6,2.41,2.52,1928535,0
+BLND.US,D,20240123,000000,2.54,2.6,2.5,2.56,1445283,0
+BLND.US,D,20240124,000000,2.61,2.61,2.455,2.47,1059179,0
+BLND.US,D,20240125,000000,2.5,2.55,2.4,2.51,1179919,0
+BLND.US,D,20240126,000000,2.52,2.57,2.495,2.54,1165326,0
+BLND.US,D,20240129,000000,2.54,2.86,2.5345,2.85,2899456,0
+BLND.US,D,20240130,000000,2.85,2.91,2.64,2.76,2174826,0
+BLND.US,D,20240131,000000,2.77,2.86,2.71,2.73,1348939,0
+BLND.US,D,20240201,000000,2.78,2.83,2.51,2.6,1432407,0
+BLND.US,D,20240202,000000,2.54,2.645,2.49,2.62,853515,0
+BLND.US,D,20240205,000000,2.56,2.71,2.4925,2.69,984108,0
+BLND.US,D,20240206,000000,2.67,2.94,2.62,2.82,1903121,0
+BLND.US,D,20240207,000000,2.83,2.83,2.61,2.73,1195278,0
+BLND.US,D,20240208,000000,2.72,2.81,2.685,2.73,1087455,0
+BLND.US,D,20240209,000000,2.73,2.825,2.71,2.77,977609,0
+BLND.US,D,20240212,000000,2.78,2.95,2.77,2.86,2589606,0
+BLND.US,D,20240213,000000,2.74,2.74,2.5,2.64,1749816,0
+BLND.US,D,20240214,000000,2.7,2.76,2.65,2.75,679674,0
+BLND.US,D,20240215,000000,2.75,2.84,2.6825,2.84,1118485,0
+BLND.US,D,20240216,000000,2.86,3.37,2.81,3.1,5026655,0
+BLND.US,D,20240220,000000,3.03,3.14,2.825,2.85,2495214,0
+BLND.US,D,20240221,000000,2.82,2.82,2.295,2.41,2798791,0
+BLND.US,D,20240222,000000,2.49,2.49,2.22,2.23,1823618,0
+BLND.US,D,20240223,000000,2.31,2.32,2.17,2.23,1444995,0
+BLND.US,D,20240226,000000,2.33,2.39,2.25,2.37,911665,0
+BLND.US,D,20240227,000000,2.38,2.51,2.38,2.47,876795,0
+BLND.US,D,20240228,000000,2.43,2.47,2.36,2.4,593975,0
+BLND.US,D,20240229,000000,2.46,2.5211,2.37,2.46,986653,0
+BLND.US,D,20240301,000000,2.46,2.845,2.38,2.75,2043005,0
+BLND.US,D,20240304,000000,2.75,2.82,2.685,2.74,771338,0
+BLND.US,D,20240305,000000,2.68,2.89,2.485,2.64,1705888,0
+BLND.US,D,20240306,000000,2.75,3.17,2.685,3.03,4324295,0
+BLND.US,D,20240307,000000,3.08,3.1386,2.99,3,1798043,0
+BLND.US,D,20240308,000000,3.08,3.225,2.94,3.1,2141434,0
+BLND.US,D,20240311,000000,3.07,3.1,2.85,2.91,1885595,0
+BLND.US,D,20240312,000000,2.96,3.02,2.8,3.01,1966175,0
+BLND.US,D,20240313,000000,3,3.0699,2.58,2.61,5588043,0
+BLND.US,D,20240314,000000,2.62,2.66,2.29,2.35,3593276,0
+BLND.US,D,20240315,000000,2.58,2.98,2.58,2.81,4672225,0
+BLND.US,D,20240318,000000,2.88,3.19,2.74,3.09,3743746,0
+BLND.US,D,20240319,000000,3.04,3.34,2.96,3.25,4251060,0
+BLND.US,D,20240320,000000,3.21,3.405,3.01,3.29,2607535,0
+BLND.US,D,20240321,000000,3.33,3.35,3.04,3.06,2541820,0
+BLND.US,D,20240322,000000,3.05,3.075,2.91,2.99,1680345,0
+BLND.US,D,20240325,000000,2.99,3.18,2.83,3.1,2382180,0
+BLND.US,D,20240326,000000,3.12,3.25,3.08,3.13,1482463,0
+BLND.US,D,20240327,000000,3.2,3.205,3.07,3.16,842368,0
+BLND.US,D,20240328,000000,3.16,3.31,3.12,3.25,1541951,0
+BLND.US,D,20240401,000000,3.26,3.3,3.05,3.07,893681,0
+BLND.US,D,20240402,000000,2.98,3.055,2.9,3.02,803038,0
+BLND.US,D,20240403,000000,2.99,3.165,2.96,3.12,863447,0
+BLND.US,D,20240404,000000,3.2,3.29,3,3,1272944,0
+BLND.US,D,20240405,000000,2.98,3.05,2.95,3.01,877516,0
+BLND.US,D,20240408,000000,3.05,3.085,2.89,2.91,1038075,0
+BLND.US,D,20240409,000000,2.93,2.97,2.83,2.92,1146132,0
+BLND.US,D,20240410,000000,2.8,2.93,2.7502,2.83,1152808,0
+BLND.US,D,20240411,000000,2.81,2.8399,2.64,2.66,1331501,0
+BLND.US,D,20240412,000000,2.66,2.68,2.53,2.53,1709160,0
+BLND.US,D,20240415,000000,2.51,2.55,2.335,2.42,2070445,0
+BLND.US,D,20240416,000000,2.45,2.45,2.305,2.38,2080130,0
+BLND.US,D,20240417,000000,2.45,2.515,2.35,2.4,1237160,0
+BLND.US,D,20240418,000000,2.39,2.48,2.35,2.4,929208,0
+BLND.US,D,20240419,000000,2.36,2.43,2.31,2.34,1077360,0
+BLND.US,D,20240422,000000,2.34,2.38,2.27,2.38,1199264,0
+BLND.US,D,20240423,000000,2.39,2.56,2.375,2.48,1259442,0
+BLND.US,D,20240424,000000,2.5,2.5399,2.41,2.47,897812,0
+BLND.US,D,20240425,000000,2.41,2.45,2.3,2.4,704961,0
+BLND.US,D,20240426,000000,2.4,2.48,2.385,2.48,578643,0
+BLND.US,D,20240429,000000,2.51,2.53,2.23,2.25,1793089,0
+BLND.US,D,20240430,000000,2.56,2.8901,2.43,2.45,6152584,0
+BLND.US,D,20240501,000000,2.42,2.43,2.17,2.3,2266777,0
+BLND.US,D,20240502,000000,2.25,2.46,2.2396,2.42,1065081,0
+BLND.US,D,20240503,000000,2.45,2.54,2.3,2.32,1046519,0
+BLND.US,D,20240506,000000,2.32,2.43,2.3,2.39,1843843,0
+BLND.US,D,20240507,000000,2.37,2.565,2.36,2.41,1546968,0
+BLND.US,D,20240508,000000,2.4,2.43,2.32,2.36,2513178,0
+BLND.US,D,20240509,000000,2.45,2.81,2.3828,2.78,2275997,0
+BLND.US,D,20240510,000000,2.75,2.91,2.71,2.88,1859358,0
+BLND.US,D,20240513,000000,2.86,2.99,2.7,2.8,1761008,0
+BLND.US,D,20240514,000000,2.79,2.95,2.765,2.93,1798484,0
+BLND.US,D,20240515,000000,3.02,3.14,2.95,3.11,1663663,0
+BLND.US,D,20240516,000000,3.11,3.28,3.065,3.2,1888090,0
+BLND.US,D,20240517,000000,3.18,3.24,3.075,3.16,1414152,0
+BLND.US,D,20240520,000000,3.17,3.17,3.035,3.13,1077141,0
+BLND.US,D,20240521,000000,3.05,3.09,2.96,3.01,1356476,0
+BLND.US,D,20240522,000000,3,3.095,2.95,2.97,1084290,0
+BLND.US,D,20240523,000000,2.94,2.96,2.76,2.86,1217191,0
+BLND.US,D,20240524,000000,2.85,3.08,2.821,3.07,1450908,0
+BLND.US,D,20240528,000000,3.07,3.15,2.99,3.02,1593558,0
+BLND.US,D,20240529,000000,2.95,3.1,2.95,3.07,951481,0
+BLND.US,D,20240530,000000,3.06,3.09,2.83,2.87,1044196,0
+BLND.US,D,20240531,000000,2.9,2.92,2.665,2.75,6821633,0
+BLND.US,D,20240603,000000,2.8,2.84,2.71,2.82,2625910,0
+BLND.US,D,20240604,000000,2.81,2.83,2.74,2.8,1467197,0
+BLND.US,D,20240605,000000,2.81,2.908,2.73,2.8,1922215,0
+BLND.US,D,20240606,000000,2.77,2.8,2.68,2.75,1055733,0
+BLND.US,D,20240607,000000,2.7,2.75,2.58,2.66,769384,0
+BLND.US,D,20240610,000000,2.61,2.735,2.605,2.64,976329,0
+BLND.US,D,20240611,000000,2.62,2.62,2.45,2.48,1291932,0
+BLND.US,D,20240612,000000,2.59,2.74,2.551,2.64,1742511,0
+BLND.US,D,20240613,000000,2.66,2.69,2.5,2.54,878214,0
+BLND.US,D,20240614,000000,2.48,2.495,2.37,2.45,2135801,0
+BLND.US,D,20240617,000000,2.48,2.48,2.315,2.37,1789706,0
+BLND.US,D,20240618,000000,2.38,2.44,2.32,2.34,1175120,0
+BLND.US,D,20240620,000000,2.33,2.38,2.29,2.34,2031833,0
+BLND.US,D,20240621,000000,2.43,2.44,2.26,2.29,1869436,0
+BLND.US,D,20240624,000000,2.29,2.315,2.175,2.24,1731708,0
+BLND.US,D,20240625,000000,2.23,2.24,2.11,2.12,2074264,0
+BLND.US,D,20240626,000000,2.1,2.35,2.08,2.32,2191596,0
+BLND.US,D,20240627,000000,2.32,2.47,2.204,2.3,2776516,0
+BLND.US,D,20240628,000000,2.32,2.37,2.225,2.36,34828761,0
+BLND.US,D,20240701,000000,2.36,2.41,2.32,2.41,2208408,0
+BLND.US,D,20240702,000000,2.4,2.5,2.37,2.43,1605342,0
+BLND.US,D,20240703,000000,2.47,2.53,2.4,2.43,910199,0
+BLND.US,D,20240705,000000,2.4,2.41,2.325,2.35,1335049,0
+BLND.US,D,20240708,000000,2.32,2.39,2.27,2.36,1049967,0
+BLND.US,D,20240709,000000,2.38,2.4765,2.36,2.39,1689370,0
+BLND.US,D,20240710,000000,2.41,2.41,2.285,2.33,1496887,0
+BLND.US,D,20240711,000000,2.43,2.5,2.36,2.46,1812948,0
+BLND.US,D,20240712,000000,2.5,2.8,2.48,2.8,2846157,0
+BLND.US,D,20240715,000000,2.8,3,2.7,2.91,3203873,0
+BLND.US,D,20240716,000000,2.99,3.23,2.91,3.22,2437006,0
+BLND.US,D,20240717,000000,3.23,3.29,3.045,3.21,2741124,0
+BLND.US,D,20240718,000000,3.18,3.395,3.065,3.14,2432879,0
+BLND.US,D,20240719,000000,3.13,3.245,3.06,3.12,1425547,0
+BLND.US,D,20240722,000000,3.1,3.31,3.03,3.3,1461403,0
+BLND.US,D,20240723,000000,3.28,3.35,3.2,3.27,1474048,0
+BLND.US,D,20240724,000000,3.24,3.245,2.91,2.93,1567676,0
+BLND.US,D,20240725,000000,2.95,3.155,2.86,3.12,1339148,0
+BLND.US,D,20240726,000000,3.2,3.225,3.02,3.06,2200453,0
+BLND.US,D,20240729,000000,3.08,3.1,2.87,2.92,2106373,0
+BLND.US,D,20240730,000000,2.96,2.98,2.68,2.8,2022303,0
+BLND.US,D,20240731,000000,2.82,2.91,2.76,2.77,1584792,0
+BLND.US,D,20240801,000000,2.77,2.77,2.485,2.58,2673707,0
+BLND.US,D,20240802,000000,2.42,2.735,2.4001,2.61,2259218,0
+BLND.US,D,20240805,000000,2.41,2.87,2.37,2.76,3700558,0
+BLND.US,D,20240806,000000,2.72,2.82,2.62,2.74,1667379,0
+BLND.US,D,20240807,000000,2.8,2.86,2.61,2.67,1921627,0
+BLND.US,D,20240808,000000,2.72,2.75,2.59,2.69,2171787,0
+BLND.US,D,20240809,000000,3.31,4.1398,3.18,3.3,17895493,0
+BLND.US,D,20240812,000000,3.59,3.915,3.484,3.66,5725699,0
+BLND.US,D,20240813,000000,3.67,3.92,3.565,3.76,3226163,0
+BLND.US,D,20240814,000000,3.77,3.838,3.52,3.57,4074897,0
+BLND.US,D,20240815,000000,3.71,4.215,3.71,4.02,5684318,0
+BLND.US,D,20240816,000000,4,4.17,3.835,3.95,3567412,0
+BLND.US,D,20240819,000000,3.97,4.05,3.83,3.97,2777982,0
+BLND.US,D,20240820,000000,3.94,4.02,3.84,3.9,1611431,0
+BLND.US,D,20240821,000000,3.94,4.12,3.88,4.1,2923463,0
+BLND.US,D,20240822,000000,3.92,3.95,3.42,3.48,6098690,0
+BLND.US,D,20240823,000000,3.52,3.83,3.46,3.74,5740789,0
+BLND.US,D,20240826,000000,3.75,3.805,3.61,3.7,2517839,0
+BLND.US,D,20240827,000000,3.69,4.015,3.66,4,4552294,0
+BLND.US,D,20240828,000000,3.92,4,3.675,3.78,3018094,0
+BLND.US,D,20240829,000000,3.85,3.88,3.73,3.74,3206172,0
+BLND.US,D,20240830,000000,3.78,3.84,3.58,3.67,6890552,0
+BLND.US,D,20240903,000000,3.61,3.66,3.45,3.5,2229794,0
+BLND.US,D,20240904,000000,3.46,3.62,3.355,3.39,3538766,0
+BLND.US,D,20240905,000000,3.39,3.45,3.23,3.28,3077330,0
+BLND.US,D,20240906,000000,3.27,3.46,3.27,3.36,4303594,0
+BLND.US,D,20240909,000000,3.34,3.615,3.3108,3.5,3036686,0
+BLND.US,D,20240910,000000,3.49,3.5,3.315,3.38,2821266,0
+BLND.US,D,20240911,000000,3.37,3.415,3.26,3.31,1328739,0
+BLND.US,D,20240912,000000,3.41,3.47,3.281,3.4,1848565,0
+BLND.US,D,20240913,000000,3.47,3.91,3.43,3.91,4504763,0
+BLND.US,D,20240916,000000,3.93,3.96,3.685,3.74,2277697,0
+BLND.US,D,20240917,000000,3.82,4.056,3.76,3.98,3814941,0
+BLND.US,D,20240918,000000,3.99,4.09,3.84,3.91,3999953,0
+BLND.US,D,20240919,000000,4.1,4.1,3.8403,3.98,2681478,0
+BLND.US,D,20240920,000000,3.95,3.99,3.85,3.96,6241529,0
+BLND.US,D,20240923,000000,3.98,3.98,3.72,3.86,2461501,0
+BLND.US,D,20240924,000000,3.89,3.99,3.77,3.9,2037231,0
+BLND.US,D,20240925,000000,3.85,3.95,3.81,3.93,2008875,0
+BLND.US,D,20240926,000000,4.01,4.25,3.89,4.03,4505920,0
+BLND.US,D,20240927,000000,4.05,4.05,3.84,3.91,2257271,0
+BLND.US,D,20240930,000000,3.77,3.91,3.6503,3.75,2138355,0
+BLND.US,D,20241001,000000,3.78,3.79,3.58,3.58,1502052,0
+BLND.US,D,20241002,000000,3.52,3.74,3.5,3.71,1360729,0
+BLND.US,D,20241003,000000,3.65,3.745,3.62,3.65,801175,0
+BLND.US,D,20241004,000000,3.71,3.75,3.51,3.62,1276270,0
+BLND.US,D,20241007,000000,3.62,3.65,3.47,3.52,1201910,0
+BLND.US,D,20241008,000000,3.5,3.635,3.48,3.54,800968,0
+BLND.US,D,20241009,000000,3.54,3.545,3.445,3.5,1031858,0
+BLND.US,D,20241010,000000,3.44,3.55,3.38,3.52,1141282,0
+BLND.US,D,20241011,000000,3.51,3.65,3.495,3.64,930228,0
+BLND.US,D,20241014,000000,3.63,3.71,3.58,3.7,690190,0
+BLND.US,D,20241015,000000,3.74,3.9325,3.715,3.9,1233200,0
+BLND.US,D,20241016,000000,3.97,3.97,3.81,3.92,1115053,0
+BLND.US,D,20241017,000000,3.93,3.93,3.5714,3.63,1675561,0
+BLND.US,D,20241018,000000,3.64,3.685,3.57,3.6,1485720,0
+BLND.US,D,20241021,000000,3.57,3.59,3.32,3.33,2225732,0
+BLND.US,D,20241022,000000,3.35,3.47,3.3,3.45,1293683,0
+BLND.US,D,20241023,000000,3.43,3.47,3.2,3.32,1747934,0
+BLND.US,D,20241024,000000,3.37,3.54,3.33,3.45,1770175,0
+BLND.US,D,20241025,000000,3.48,3.535,3.29,3.35,1791244,0
+BLND.US,D,20241028,000000,3.42,3.49,3.371,3.44,1796016,0
+BLND.US,D,20241029,000000,3.4,3.49,3.33,3.47,1023319,0
+BLND.US,D,20241030,000000,3.45,3.58,3.45,3.48,1577573,0
+BLND.US,D,20241031,000000,3.47,3.64,3.4,3.63,2609464,0
+BLND.US,D,20241101,000000,3.67,3.74,3.57,3.63,1197531,0
+BLND.US,D,20241104,000000,3.58,3.77,3.52,3.61,1342931,0
+BLND.US,D,20241105,000000,3.62,3.8,3.62,3.8,1383533,0
+BLND.US,D,20241106,000000,3.85,3.945,3.7506,3.86,3417434,0
+BLND.US,D,20241107,000000,3.87,4.45,3.7,4.44,6862082,0
+BLND.US,D,20241108,000000,4.47,4.75,4.4,4.75,3524890,0
+BLND.US,D,20241111,000000,4.76,4.84,4.54,4.75,3140860,0
+BLND.US,D,20241112,000000,4.68,4.715,4.485,4.55,2079190,0
+BLND.US,D,20241113,000000,4.5972,4.75,4.34,4.36,2675105,0
+BLND.US,D,20241114,000000,4.3999,4.52,4.27,4.38,2286375,0
+BLND.US,D,20241115,000000,4.375,4.4,4.07,4.32,2817696,0
+BLND.US,D,20241118,000000,4.33,4.61,4.3214,4.53,1627745,0
+BLND.US,D,20241119,000000,4.4036,4.98,4.4036,4.97,3155848,0
+BLND.US,D,20241120,000000,4.892,5.105,4.84,5.07,3650025,0
+BLND.US,D,20241121,000000,5.07,5.29,4.94,5.21,6011705,0
+BLND.US,D,20241122,000000,5.1218,5.25,5.065,5.2,3273319,0
+BLND.US,D,20241125,000000,5.28,5.4,5.09,5.28,2925055,0
+BLND.US,D,20241126,000000,5.175,5.307,5.06,5.18,4872304,0
+BLND.US,D,20241127,000000,5.2,5.29,5.105,5.19,3349161,0
+BLND.US,D,20241129,000000,5.215,5.31,5.11,5.11,1502414,0
+BLND.US,D,20241202,000000,5.131,5.21,4.97,5.12,4488364,0
+BLND.US,D,20241203,000000,5.09,5.38,5.07,5.29,3028082,0
+BLND.US,D,20241204,000000,5.29,5.33,5.12,5.2,2936546,0
+BLND.US,D,20241205,000000,5.235,5.3293,5.1,5.13,3013214,0
+BLND.US,D,20241206,000000,5.142,5.525,5.142,5.35,4541966,0
+BLND.US,D,20241209,000000,5.405,5.405,5.05,5.12,3047610,0
+BLND.US,D,20241210,000000,5.055,5.2,5.02,5.09,2300532,0
+BLND.US,D,20241211,000000,5.13,5.3,5.025,5.18,3318648,0
+BLND.US,D,20241212,000000,5.14,5.24,5.03,5.08,2487562,0
+BLND.US,D,20241213,000000,5.13,5.17,4.88,4.92,2933330,0
+BLND.US,D,20241216,000000,4.921,5.145,4.8708,5.06,2901987,0
+BLND.US,D,20241217,000000,5.06,5.1583,4.985,5.04,2395207,0
+BLND.US,D,20241218,000000,5.3159,5.34,4.63,4.7,3521665,0
+BLND.US,D,20241219,000000,4.78,4.83,4.42,4.43,3454063,0
+BLND.US,D,20241220,000000,4.3,4.55,4.26,4.4,5655728,0
+BLND.US,D,20241223,000000,4.3575,4.515,4.24,4.41,3005020,0
+BLND.US,D,20241224,000000,4.41,4.54,4.36,4.5,1989680,0
+BLND.US,D,20241226,000000,4.485,4.53,4.39,4.4,3251466,0
+BLND.US,D,20241227,000000,4.39,4.39,4.17,4.29,4257127,0
+BLND.US,D,20241230,000000,4.26,4.38,4.155,4.3,2418908,0
+BLND.US,D,20241231,000000,4.3,4.34,4.2,4.21,4083629,0
+BLND.US,D,20250102,000000,4.285,4.32,3.795,3.84,4902137,0
+BLND.US,D,20250103,000000,3.78,3.87,3.6,3.8,4028579,0
+BLND.US,D,20250106,000000,3.85,3.94,3.68,3.72,4279649,0
+BLND.US,D,20250107,000000,3.77,3.905,3.655,3.73,4815146,0
+BLND.US,D,20250108,000000,3.69,3.77,3.625,3.75,3015193,0
+BLND.US,D,20250110,000000,3.63,3.64,3.345,3.36,5673701,0
+BLND.US,D,20250113,000000,3.252,3.35,3.23,3.31,3807024,0
+BLND.US,D,20250114,000000,3.365,3.5,3.335,3.44,3085651,0
+BLND.US,D,20250115,000000,3.59,3.75,3.46,3.72,5023109,0
+BLND.US,D,20250116,000000,3.74,3.74,3.57,3.59,2127925,0
+BLND.US,D,20250117,000000,3.6364,3.69,3.58,3.6,2545739,0
+BLND.US,D,20250121,000000,3.675,3.805,3.54,3.77,2780349,0
+BLND.US,D,20250122,000000,3.77,3.84,3.685,3.78,2428495,0
+BLND.US,D,20250123,000000,3.69,3.76,3.605,3.72,1849378,0
+BLND.US,D,20250124,000000,3.72,3.8099,3.69,3.7,1641393,0
+BLND.US,D,20250127,000000,3.64,3.94,3.61,3.83,2228792,0
+BLND.US,D,20250128,000000,3.82,3.955,3.645,3.92,1769662,0
+BLND.US,D,20250129,000000,3.925,3.967,3.83,3.89,1917850,0
+BLND.US,D,20250130,000000,3.96,4.06,3.9,3.96,1538527,0
+BLND.US,D,20250131,000000,3.95,3.9768,3.76,3.85,2574026,0
+BLND.US,D,20250203,000000,3.6224,3.79,3.5901,3.77,1611425,0
+BLND.US,D,20250204,000000,3.965,4.22,3.82,4.04,3863797,0
+BLND.US,D,20250205,000000,4.06,4.06,3.91,4.05,2216206,0
+BLND.US,D,20250206,000000,4.0856,4.0856,3.9005,3.95,1265626,0
+BLND.US,D,20250207,000000,3.975,4.07,3.89,3.91,1453078,0
+BLND.US,D,20250210,000000,3.91,4,3.885,3.98,3407781,0
+BLND.US,D,20250211,000000,3.93,4,3.87,3.93,1220404,0
+BLND.US,D,20250212,000000,3.8247,3.92,3.77,3.9,2092460,0
+BLND.US,D,20250213,000000,3.95,3.96,3.7701,3.89,2366336,0
+BLND.US,D,20250214,000000,3.86,3.895,3.74,3.75,2191441,0
+BLND.US,D,20250218,000000,3.77,4.0794,3.74,3.99,3419520,0
+BLND.US,D,20250219,000000,3.92,4.06,3.91,3.99,2237134,0
+BLND.US,D,20250220,000000,3.9573,3.98,3.84,3.94,1932401,0
+BLND.US,D,20250221,000000,3.945,4,3.73,3.78,4862990,0
+BLND.US,D,20250224,000000,3.825,3.825,3.52,3.56,4290931,0
+BLND.US,D,20250225,000000,3.54,3.58,3.42,3.48,4419418,0
+BLND.US,D,20250226,000000,3.59,3.65,3.5,3.64,2645221,0
+BLND.US,D,20250227,000000,3.69,3.75,3.51,3.51,4863573,0
+BLND.US,D,20250228,000000,3.24,3.27,2.8,3.13,10359317,0
+BLND.US,D,20250303,000000,3.07,3.1234,2.955,2.97,4387925,0
+BLND.US,D,20250304,000000,2.85,3.01,2.79,2.96,4170414,0
+BLND.US,D,20250305,000000,2.97,3.1699,2.95,3.11,4319309,0
+BLND.US,D,20250306,000000,3.02,3.1,3,3.07,3885010,0
+BLND.US,D,20250307,000000,3.05,3.12,2.98,3.1,4660255,0
+BLND.US,D,20250310,000000,3.12,3.22,3.04,3.19,7259610,0
+BLND.US,D,20250311,000000,3.225,3.475,3.18,3.32,5478282,0
+BLND.US,D,20250312,000000,3.41,3.77,3.33,3.69,5558947,0
+BLND.US,D,20250313,000000,3.69,3.72,3.38,3.49,3918044,0
+BLND.US,D,20250314,000000,3.59,3.605,3.4,3.55,4372535,0
+BLND.US,D,20250317,000000,3.59,3.67,3.495,3.58,5028476,0
+BLND.US,D,20250318,000000,3.56,3.56,3.3906,3.48,3551167,0
+BLND.US,D,20250319,000000,3.44,3.57,3.43,3.55,2829684,0
+BLND.US,D,20250320,000000,3.5,3.87,3.47,3.72,3593250,0
+BLND.US,D,20250321,000000,3.7,3.79,3.6017,3.65,4029440,0
+BLND.US,D,20250324,000000,3.745,3.77,3.64,3.65,1567438,0
+BLND.US,D,20250325,000000,3.62,3.68,3.52,3.66,1674029,0
+BLND.US,D,20250326,000000,3.67,3.68,3.485,3.54,1568218,0
+BLND.US,D,20250327,000000,3.5001,3.58,3.43,3.44,2039308,0
+BLND.US,D,20250328,000000,3.35,3.58,3.35,3.56,2981657,0
+BLND.US,D,20250331,000000,3.43,3.485,3.32,3.35,6892889,0
+BLND.US,D,20250401,000000,3.36,3.73,3.26,3.59,3312828,0
+BLND.US,D,20250402,000000,3.5185,3.64,3.46,3.52,3983643,0
+BLND.US,D,20250403,000000,3.56,3.645,3.385,3.44,5292314,0
+BLND.US,D,20250404,000000,3.44,3.6,3.29,3.47,7675472,0
+BLND.US,D,20250407,000000,3.17,3.67,2.99,3.28,3875764,0
+BLND.US,D,20250408,000000,3.31,3.36,3.11,3.19,2612154,0
+BLND.US,D,20250409,000000,3.02,3.355,2.98,3.17,4024105,0
+BLND.US,D,20250410,000000,3.07,3.16,2.99,3.1,3751603,0
+BLND.US,D,20250411,000000,3.1,3.11,2.91,3.07,4002388,0
+BLND.US,D,20250414,000000,3.11,3.175,3.0417,3.14,2931673,0
+BLND.US,D,20250415,000000,3.12,3.25,3.08,3.14,2883056,0
+BLND.US,D,20250416,000000,3.12,3.16,3.045,3.11,2056117,0
+BLND.US,D,20250417,000000,3.12,3.18,3.09,3.11,2790609,0
+BLND.US,D,20250421,000000,3.07,3.13,2.97,3.04,1934194,0
+BLND.US,D,20250422,000000,3.07,3.15,3.05,3.11,1678234,0
+BLND.US,D,20250423,000000,3.28,3.37,3.16,3.19,2417385,0
+BLND.US,D,20250424,000000,3.18,3.3,3.17,3.28,2647413,0
+BLND.US,D,20250425,000000,3.27,3.34,3.235,3.31,1640410,0
+BLND.US,D,20250428,000000,3.285,3.34,3.15,3.22,1336463,0
+BLND.US,D,20250429,000000,3.23,3.36,3.21,3.36,2450580,0
+BLND.US,D,20250430,000000,3.3,3.35,3.22,3.35,1864985,0
+BLND.US,D,20250501,000000,3.38,3.39,3.25,3.26,1632564,0
+BLND.US,D,20250502,000000,3.34,3.39,3.3,3.31,3038924,0
+BLND.US,D,20250505,000000,3.27,3.35,3.2498,3.26,2229333,0
+BLND.US,D,20250506,000000,3.2,3.27,3.14,3.27,2107399,0
+BLND.US,D,20250507,000000,3.295,3.35,3.24,3.29,1543320,0
+BLND.US,D,20250508,000000,3.39,3.44,3.27,3.29,4401792,0
+BLND.US,D,20250509,000000,3.4121,3.67,3.39,3.52,4564248,0
+BLND.US,D,20250512,000000,3.54,3.59,3.42,3.56,3327165,0
+BLND.US,D,20250513,000000,3.6,3.66,3.51,3.63,2327850,0
+BLND.US,D,20250514,000000,3.63,3.6469,3.55,3.61,1975623,0
+BLND.US,D,20250515,000000,3.585,3.6699,3.5,3.64,2452627,0
+BLND.US,D,20250516,000000,3.64,3.75,3.61,3.66,1811348,0
+BLND.US,D,20250519,000000,3.61,3.66,3.53,3.65,1980197,0
+BLND.US,D,20250520,000000,3.63,3.645,3.54,3.63,1942658,0
+BLND.US,D,20250521,000000,3.58,3.63,3.41,3.47,2651556,0
+BLND.US,D,20250522,000000,3.43,3.57,3.385,3.53,3526263,0
+BLND.US,D,20250523,000000,3.48,3.57,3.45,3.48,2792503,0
+BLND.US,D,20250527,000000,3.52,3.57,3.465,3.54,3283548,0
+BLND.US,D,20250528,000000,3.52,3.58,3.5,3.54,2301768,0
+BLND.US,D,20250529,000000,3.54,3.6454,3.515,3.6,2439789,0
+BLND.US,D,20250530,000000,3.56,3.6997,3.51,3.66,2836502,0
+BLND.US,D,20250602,000000,3.56,3.68,3.53,3.64,2007893,0
+BLND.US,D,20250603,000000,3.615,3.6975,3.565,3.68,1711952,0
+BLND.US,D,20250604,000000,3.65,3.71,3.61,3.7,1704666,0
+BLND.US,D,20250605,000000,3.68,3.78,3.68,3.72,1340311,0
+BLND.US,D,20250606,000000,3.725,3.81,3.7,3.74,1605850,0
+BLND.US,D,20250609,000000,3.76,3.82,3.6513,3.67,2560813,0
+BLND.US,D,20250610,000000,3.6904,3.725,3.58,3.58,1747567,0
+BLND.US,D,20250611,000000,3.61,3.7,3.58,3.59,1818111,0
+BLND.US,D,20250612,000000,3.57,3.5882,3.5,3.51,1239602,0
+BLND.US,D,20250613,000000,3.4188,3.45,3.22,3.23,1935875,0
+BLND.US,D,20250616,000000,3.25,3.28,3.17,3.19,1735930,0
+BLND.US,D,20250617,000000,3.21,3.23,3.1146,3.14,1463103,0
+BLND.US,D,20250618,000000,3.15,3.25,3.09,3.22,1357598,0
+BLND.US,D,20250620,000000,3.24,3.26,3.165,3.18,2361614,0
+BLND.US,D,20250623,000000,3.17,3.31,3.12,3.29,2126995,0
+BLND.US,D,20250624,000000,3.3,3.42,3.235,3.36,3122903,0
+BLND.US,D,20250625,000000,3.375,3.375,3.2,3.21,1921859,0
+BLND.US,D,20250626,000000,3.215,3.25,3.165,3.24,1296888,0
+BLND.US,D,20250627,000000,3.251,3.36,3.21,3.28,4906952,0
+BLND.US,D,20250630,000000,3.315,3.3699,3.2633,3.3,1862496,0
+BLND.US,D,20250701,000000,3.25,3.45,3.25,3.43,1980229,0
+BLND.US,D,20250702,000000,3.43,3.495,3.4,3.42,1855197,0
+BLND.US,D,20250703,000000,3.44,3.54,3.425,3.53,1034229,0
+BLND.US,D,20250707,000000,3.43,3.505,3.41,3.46,1506090,0
+BLND.US,D,20250708,000000,3.455,3.54,3.455,3.48,1813696,0
+BLND.US,D,20250709,000000,3.495,3.585,3.495,3.57,1052366,0
+BLND.US,D,20250710,000000,3.55,3.56,3.45,3.48,1229052,0
+BLND.US,D,20250711,000000,3.46,3.57,3.43,3.47,2383634,0
+BLND.US,D,20250714,000000,3.4493,3.63,3.35,3.63,2548591,0
+BLND.US,D,20250715,000000,3.65,3.655,3.5,3.52,1362640,0
+BLND.US,D,20250716,000000,3.54,3.615,3.495,3.52,1515929,0
+BLND.US,D,20250717,000000,3.53,3.6,3.5,3.52,1178895,0
+BLND.US,D,20250718,000000,3.5201,3.55,3.34,3.37,1630998,0
+BLND.US,D,20250721,000000,3.375,3.5852,3.35,3.47,2472621,0
+BLND.US,D,20250722,000000,3.47,3.51,3.42,3.49,1069543,0
+BLND.US,D,20250723,000000,3.5,3.655,3.44,3.62,1821829,0
+BLND.US,D,20250724,000000,3.59,3.66,3.57,3.61,1148749,0
+BLND.US,D,20250725,000000,3.61,3.63,3.545,3.62,1493154,0
+BLND.US,D,20250728,000000,3.64,3.6989,3.53,3.57,1292437,0
+BLND.US,D,20250729,000000,3.58,3.5899,3.46,3.49,1143263,0
+BLND.US,D,20250730,000000,3.5,3.5,3.35,3.36,1208082,0
+BLND.US,D,20250731,000000,3.352,3.4,3.27,3.31,2343900,0
+BLND.US,D,20250801,000000,3.26,3.645,3.2,3.56,3718243,0
+BLND.US,D,20250804,000000,3.55,3.76,3.53,3.74,1724961,0
+BLND.US,D,20250805,000000,3.74,3.77,3.6,3.69,1177087,0
+BLND.US,D,20250806,000000,3.71,3.7297,3.51,3.58,1206712,0
+BLND.US,D,20250807,000000,3.61,3.6499,3.44,3.57,2185594,0
+BLND.US,D,20250808,000000,3.15,3.27,2.635,2.73,13003003,0
+BLND.US,D,20250811,000000,2.8,2.99,2.78,2.82,5412241,0
+BLND.US,D,20250812,000000,2.79,2.98,2.79,2.93,3182217,0
+BLND.US,D,20250813,000000,2.95,3.02,2.905,2.99,3440169,0
+BLND.US,D,20250814,000000,2.95,2.99,2.84,2.86,2545927,0
+BLND.US,D,20250815,000000,2.87,2.92,2.83,2.84,1993982,0
+BLND.US,D,20250818,000000,2.87,3.11,2.84,3.05,3309062,0
+BLND.US,D,20250819,000000,3.06,3.06,2.965,3.01,3174204,0
+BLND.US,D,20250820,000000,2.97,3.03,2.91,2.98,1862187,0
+BLND.US,D,20250821,000000,3.21,3.49,3.16,3.47,7524400,0
+BLND.US,D,20250822,000000,3.44,3.785,3.4,3.68,5608448,0
+BLND.US,D,20250825,000000,3.65,3.73,3.55,3.58,2432223,0
+BLND.US,D,20250826,000000,3.58,3.6,3.41,3.47,4815695,0
+BLND.US,D,20250827,000000,3.44,3.65,3.42,3.6,3679277,0
+BLND.US,D,20250828,000000,3.595,3.6389,3.51,3.54,2137865,0
+BLND.US,D,20250829,000000,3.556,3.63,3.505,3.62,1456320,0
+BLND.US,D,20250902,000000,3.55,3.64,3.41,3.47,2217061,0
+BLND.US,D,20250903,000000,3.48,3.535,3.42,3.42,2131472,0
+BLND.US,D,20250904,000000,3.42,3.69,3.42,3.65,3393190,0
+BLND.US,D,20250905,000000,3.75,4.23,3.749,4.03,8136414,0
+BLND.US,D,20250908,000000,4.01,4.485,4,4.37,7058484,0
+BLND.US,D,20250909,000000,4.3,4.37,4.095,4.23,2803279,0
+BLND.US,D,20250910,000000,4.32,4.46,4.07,4.13,3264116,0
+BLND.US,D,20250911,000000,4.13,4.44,4.1,4.34,3229475,0
+BLND.US,D,20250912,000000,4.3,4.41,4.2,4.3,2822536,0
+BLND.US,D,20250915,000000,4.3703,4.41,4.22,4.24,2686605,0
+BLND.US,D,20250916,000000,4.19,4.28,4.15,4.19,1963530,0
+BLND.US,D,20250917,000000,4.17,4.49,4.17,4.25,4031978,0
+BLND.US,D,20250918,000000,4.285,4.39,4.2,4.21,3269278,0
+BLND.US,D,20250919,000000,4.19,4.215,3.93,3.96,5979591,0
+BLND.US,D,20250922,000000,3.94,4.09,3.94,4.05,2607109,0
+BLND.US,D,20250923,000000,4.13,4.1343,3.875,3.93,3533653,0
+BLND.US,D,20250924,000000,3.945,3.98,3.75,3.77,2525820,0
+BLND.US,D,20250925,000000,3.73,3.91,3.71,3.8,2527657,0
+BLND.US,D,20250926,000000,3.805,3.85,3.75,3.76,1885548,0
+BLND.US,D,20250929,000000,3.8,3.83,3.72,3.75,2264930,0
+BLND.US,D,20250930,000000,3.765,3.84,3.59,3.65,3601911,0
+BLND.US,D,20251001,000000,3.69,3.86,3.58,3.61,3411080,0
+BLND.US,D,20251002,000000,3.67,3.7,3.43,3.47,2416094,0
+BLND.US,D,20251003,000000,3.45,3.56,3.325,3.37,2781481,0
+BLND.US,D,20251006,000000,3.41,3.48,3.31,3.39,2893340,0
+BLND.US,D,20251007,000000,3.35,3.43,3.24,3.32,3867006,0
+BLND.US,D,20251008,000000,3.36,3.39,3.2709,3.32,3371262,0
+BLND.US,D,20251009,000000,3.33,3.345,3.25,3.28,2318905,0
+BLND.US,D,20251010,000000,3.32,3.365,3.16,3.17,2483714,0
+BLND.US,D,20251013,000000,3.27,3.28,3.13,3.23,2947083,0
+BLND.US,D,20251014,000000,3.205,3.38,3.18,3.34,4286662,0
+BLND.US,D,20251015,000000,3.38,3.39,3.18,3.27,4430652,0
+BLND.US,D,20251016,000000,3.28,3.37,3.24,3.27,3597984,0
+BLND.US,D,20251017,000000,3.24,3.3498,3.23,3.32,2163041,0
+BLND.US,D,20251020,000000,3.35,3.55,3.295,3.41,4653241,0
+BLND.US,D,20251021,000000,3.45,3.49,3.28,3.48,2754174,0
+BLND.US,D,20251022,000000,3.42,3.49,3.3,3.37,2573284,0
+BLND.US,D,20251023,000000,3.37,3.52,3.34,3.47,3580012,0
+BLND.US,D,20251024,000000,3.49,3.6,3.49,3.56,3160323,0
+BLND.US,D,20251027,000000,3.5899,3.61,3.455,3.55,3166562,0
+BLND.US,D,20251028,000000,3.57,3.615,3.42,3.45,3848573,0
+BLND.US,D,20251029,000000,3.52,3.595,3.315,3.39,3379083,0
+BLND.US,D,20251030,000000,3.37,3.42,3.23,3.24,3030710,0
+BLND.US,D,20251031,000000,3.25,3.34,3.25,3.31,2429528,0
+BLND.US,D,20251103,000000,3.315,3.32,3.18,3.25,2740892,0
+BLND.US,D,20251104,000000,3.17,3.23,3.14,3.17,2767913,0
+BLND.US,D,20251105,000000,3.165,3.258,3.1401,3.22,2309771,0
+BLND.US,D,20251106,000000,3.225,3.24,2.95,2.99,5807746,0
+BLND.US,D,20251107,000000,2.73,2.99,2.5,2.79,5637189,0
+BLND.US,D,20251110,000000,2.875,3.04,2.85,3,4464336,0
+BLND.US,D,20251111,000000,3.025,3.18,2.99,3,4841063,0
+BLND.US,D,20251112,000000,3.02,3.07,2.97,3.06,4285496,0
+BLND.US,D,20251113,000000,3.12,3.16,3.015,3.11,4808355,0
+BLND.US,D,20251114,000000,3,3.08,2.96,3,4277322,0
+BLND.US,D,20251117,000000,3,3.035,2.95,2.99,4537895,0
+BLND.US,D,20251118,000000,3.045,3.165,3.01,3.05,4921268,0
+BLND.US,D,20251119,000000,3.07,3.08,2.995,3.04,4336958,0
+BLND.US,D,20251120,000000,3.075,3.11,2.83,2.84,5802982,0
+BLND.US,D,20251121,000000,2.86,3.08,2.86,3.01,8380541,0
+BLND.US,D,20251124,000000,2.965,3.115,2.95,3.06,6247727,0
+BLND.US,D,20251125,000000,3.07,3.215,3.0613,3.16,4160241,0
+BLND.US,D,20251126,000000,3.14,3.19,3.085,3.13,3422459,0
+BLND.US,D,20251128,000000,3.18,3.23,3.15,3.16,2403904,0
+BLND.US,D,20251201,000000,3.09,3.19,3.08,3.14,4945942,0
+BLND.US,D,20251202,000000,3.14,3.17,3.075,3.11,3081411,0
+BLND.US,D,20251203,000000,3.105,3.15,3.045,3.1,3000700,0
+BLND.US,D,20251204,000000,3.15,3.32,3.13,3.28,4704212,0
+BLND.US,D,20251205,000000,3.295,3.33,3.1,3.11,2943126,0
+BLND.US,D,20251208,000000,3.22,3.33,3.2,3.22,4095714,0
+BLND.US,D,20251209,000000,3.24,3.4,3.18,3.34,2715682,0
+BLND.US,D,20251210,000000,3.39,3.39,3.27,3.31,2686049,0
+BLND.US,D,20251211,000000,3.35,3.39,3.25,3.33,2637255,0
+BLND.US,D,20251212,000000,3.316,3.33,3.12,3.13,2213997,0
+BLND.US,D,20251215,000000,3.15,3.16,3.02,3.03,2470571,0
+BLND.US,D,20251216,000000,3.02,3.09,3.02,3.04,1707804,0
+BLND.US,D,20251217,000000,3.07,3.15,3.01,3.03,1690820,0
+BLND.US,D,20251218,000000,3.1,3.135,3.05,3.06,1320137,0
+BLND.US,D,20251219,000000,3.07,3.1,3.0301,3.09,4189317,0
+BLND.US,D,20251222,000000,3.1,3.13,3.04,3.05,1028843,0
+BLND.US,D,20251223,000000,3.05,3.09,2.97,2.99,2180820,0
+BLND.US,D,20251224,000000,3,3.03,2.95,3.01,946894,0
+BLND.US,D,20251226,000000,2.985,3.08,2.955,3.05,1731989,0
+BLND.US,D,20251229,000000,3.01,3.075,3.01,3.04,1479629,0
+BLND.US,D,20251230,000000,3.05,3.096,2.99,3.01,1564545,0
+BLND.US,D,20251231,000000,3,3.06,2.9901,3.04,1822770,0
+BLND.US,D,20260102,000000,3.1,3.1,2.945,3.02,2732475,0
+BLND.US,D,20260105,000000,3.03,3.225,3.015,3.17,1633137,0
+BLND.US,D,20260106,000000,3.17,3.18,3.025,3.09,1723630,0
+BLND.US,D,20260107,000000,3.1,3.23,3.0446,3.12,2139536,0
+BLND.US,D,20260108,000000,3.06,3.26,3.05,3.16,2038085,0
+BLND.US,D,20260109,000000,3.3,3.435,3.28,3.29,2902381,0
+BLND.US,D,20260112,000000,3.28,3.36,3.1626,3.34,2016681,0
+BLND.US,D,20260113,000000,3.35,3.37,3.095,3.17,2823067,0
+BLND.US,D,20260114,000000,3.17,3.19,3.03,3.09,1971161,0
+BLND.US,D,20260115,000000,3.15,3.155,3.02,3.04,2318837,0
+BLND.US,D,20260116,000000,3.06,3.08,2.94,2.95,2606719,0
+BLND.US,D,20260120,000000,2.85,2.91,2.8186,2.89,3928535,0
+BLND.US,D,20260121,000000,2.9,2.92,2.75,2.82,4799659,0
+BLND.US,D,20260122,000000,2.855,2.94,2.83,2.9,2463291,0
+BLND.US,D,20260123,000000,2.87,2.93,2.77,2.8,2730429,0
+BLND.US,D,20260126,000000,2.8238,2.975,2.785,2.91,4159091,0
+BLND.US,D,20260127,000000,2.9254,2.955,2.755,2.77,4178535,0
+BLND.US,D,20260128,000000,2.81,2.81,2.71,2.72,3963811,0
+BLND.US,D,20260129,000000,2.7,2.7099,2.42,2.44,6249708,0
+BLND.US,D,20260130,000000,2.41,2.42,2.295,2.38,4106100,0
+BLND.US,D,20260202,000000,2.36,2.44,2.35,2.38,3024095,0
+BLND.US,D,20260203,000000,2.37,2.37,2.07,2.1,6525320,0
+BLND.US,D,20260204,000000,2.1,2.1,1.95,2.05,9890109,0
+BLND.US,D,20260205,000000,2.0575,2.0575,1.89,1.9,5156241,0
+BLND.US,D,20260206,000000,1.93,2.05,1.83,1.99,4354762,0
+BLND.US,D,20260209,000000,1.99,2.015,1.9015,1.97,2852330,0
+BLND.US,D,20260210,000000,1.98,2.04,1.945,1.98,1852756,0
+BLND.US,D,20260211,000000,1.97,1.97,1.71,1.77,3629947,0
+BLND.US,D,20260212,000000,1.8,1.8,1.67,1.7,2382609,0
+BLND.US,D,20260213,000000,1.67,1.76,1.64,1.71,4575264,0
+BLND.US,D,20260217,000000,1.7048,1.83,1.66,1.77,3715595,0
+BLND.US,D,20260218,000000,1.765,1.83,1.725,1.75,2376181,0

daily/us/nyse stocks/1/blui.us.txt

@@ -0,0 +1,165 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLUI.US,D,20250623,000000,25.05,25.11,25.05,25.0599,9356,0
+BLUI.US,D,20250624,000000,25.079,25.23,25.079,25.1647,1565103,0
+BLUI.US,D,20250625,000000,25.1,25.1,25.0379,25.0379,340368,0
+BLUI.US,D,20250626,000000,25.06,25.1094,25.06,25.1094,11290,0
+BLUI.US,D,20250627,000000,25.14,25.14,25.0919,25.0919,15004,0
+BLUI.US,D,20250630,000000,25.14,25.1672,25.13,25.1672,1849,0
+BLUI.US,D,20250701,000000,25.15,25.18,25.15,25.16,2999,0
+BLUI.US,D,20250702,000000,25.17,25.23,25.17,25.2213,6979,0
+BLUI.US,D,20250703,000000,25.21,25.2194,25.21,25.2194,6652,0
+BLUI.US,D,20250707,000000,25.16,25.16,25.11,25.11,479,0
+BLUI.US,D,20250708,000000,25.11,25.12,25.091,25.1106,29641,0
+BLUI.US,D,20250709,000000,25.14,25.18,25.14,25.1767,42861,0
+BLUI.US,D,20250710,000000,25.18,25.21,25.17,25.19,60687,0
+BLUI.US,D,20250711,000000,25.14,25.16,25.13,25.145,11542,0
+BLUI.US,D,20250714,000000,25.13,25.16,25.13,25.1558,1039,0
+BLUI.US,D,20250715,000000,25.05,25.069,25.03,25.0562,986,0
+BLUI.US,D,20250716,000000,25.1,25.109,25.02,25.104,7290,0
+BLUI.US,D,20250717,000000,25.105,25.1205,25.1,25.1205,4833,0
+BLUI.US,D,20250718,000000,25.17,25.18,25.17,25.1785,1424,0
+BLUI.US,D,20250721,000000,25.23,25.25,25.1852,25.1852,4861,0
+BLUI.US,D,20250722,000000,25.25,25.2736,25.25,25.2736,604,0
+BLUI.US,D,20250723,000000,25.27,25.27,25.26,25.265,37506,0
+BLUI.US,D,20250724,000000,25.26,25.29,25.26,25.2739,2985,0
+BLUI.US,D,20250725,000000,25.26,25.39,25.26,25.3,15744,0
+BLUI.US,D,20250728,000000,25.29,25.3,25.12,25.236,548569,0
+BLUI.US,D,20250729,000000,25.31,25.3738,25.31,25.3738,12232,0
+BLUI.US,D,20250730,000000,25.25,25.28,25.2,25.2025,7077,0
+BLUI.US,D,20250731,000000,25.25,25.25,25.1994,25.1994,20551,0
+BLUI.US,D,20250801,000000,25.22,25.249,25.2,25.235,12353,0
+BLUI.US,D,20250804,000000,25.29,25.34,25.29,25.33,4291,0
+BLUI.US,D,20250805,000000,25.3,25.32,25.29,25.315,17604,0
+BLUI.US,D,20250806,000000,25.3201,25.33,25.29,25.299,17002,0
+BLUI.US,D,20250807,000000,25.28,25.28,25.26,25.2609,2600,0
+BLUI.US,D,20250808,000000,25.27,25.28,25.245,25.245,1744,0
+BLUI.US,D,20250811,000000,25.24,25.26,25.21,25.21,58122,0
+BLUI.US,D,20250812,000000,25.21,25.2442,25.2,25.2442,33718,0
+BLUI.US,D,20250813,000000,25.31,25.36,25.3,25.36,6015,0
+BLUI.US,D,20250814,000000,25.27,25.31,25.27,25.31,23134,0
+BLUI.US,D,20250815,000000,25.29,25.29,25.271,25.2797,7016,0
+BLUI.US,D,20250818,000000,25.28,25.28,25.24,25.26,12785,0
+BLUI.US,D,20250819,000000,25.31,25.3108,25.29,25.3108,28651,0
+BLUI.US,D,20250820,000000,25.36,25.36,25.34,25.346,20251,0
+BLUI.US,D,20250821,000000,25.31,25.3108,25.3,25.3096,1241,0
+BLUI.US,D,20250822,000000,25.48,25.49,25.47,25.4737,4956,0
+BLUI.US,D,20250825,000000,25.44,25.44,25.4292,25.4292,9267,0
+BLUI.US,D,20250826,000000,25.41,25.4421,25.41,25.4421,419,0
+BLUI.US,D,20250827,000000,25.43,25.4746,25.43,25.4746,4994,0
+BLUI.US,D,20250829,000000,25.35,25.37,25.3454,25.3518,2806,0
+BLUI.US,D,20250902,000000,25.28,25.28,25.24,25.2609,5218,0
+BLUI.US,D,20250903,000000,25.29,25.31,25.271,25.2985,7759,0
+BLUI.US,D,20250904,000000,25.3372,25.37,25.3372,25.37,2349,0
+BLUI.US,D,20250905,000000,25.46,25.4611,25.43,25.4611,1278,0
+BLUI.US,D,20250908,000000,25.47,25.4822,25.4586,25.4822,2707,0
+BLUI.US,D,20250909,000000,25.48,25.48,25.4357,25.465,28160,0
+BLUI.US,D,20250910,000000,25.52,25.52,25.4888,25.4888,103,0
+BLUI.US,D,20250912,000000,25.55,25.57,25.55,25.5677,11279,0
+BLUI.US,D,20250915,000000,25.61,25.6106,25.59,25.6058,17667,0
+BLUI.US,D,20250916,000000,25.6,25.6,25.597,25.597,708,0
+BLUI.US,D,20250917,000000,25.57,25.57,25.5337,25.5337,1091,0
+BLUI.US,D,20250918,000000,25.515,25.5402,25.515,25.5324,23733,0
+BLUI.US,D,20250919,000000,25.52,25.52,25.47,25.4819,11590,0
+BLUI.US,D,20250922,000000,25.4597,25.46,25.45,25.4599,1286,0
+BLUI.US,D,20250923,000000,25.49,25.5126,25.46,25.4958,6643,0
+BLUI.US,D,20250924,000000,25.49,25.4973,25.47,25.4807,13490,0
+BLUI.US,D,20250925,000000,25.445,25.4465,25.43,25.4461,2204,0
+BLUI.US,D,20250926,000000,25.4705,25.5,25.4705,25.49,5609,0
+BLUI.US,D,20250929,000000,25.4,25.41,25.4,25.4,3432,0
+BLUI.US,D,20250930,000000,25.41,25.4129,25.4,25.4129,66291,0
+BLUI.US,D,20251001,000000,25.45,25.47,25.43,25.453,15610,0
+BLUI.US,D,20251002,000000,25.43,25.46,25.42,25.45,11680,0
+BLUI.US,D,20251003,000000,25.46,25.47,25.44,25.442,21565,0
+BLUI.US,D,20251006,000000,25.4,25.42,25.38,25.3922,4133,0
+BLUI.US,D,20251007,000000,25.3886,25.41,25.37,25.38,4373,0
+BLUI.US,D,20251008,000000,25.38,25.4,25.36,25.3744,14592,0
+BLUI.US,D,20251009,000000,25.3464,25.3464,25.29,25.3094,3903,0
+BLUI.US,D,20251010,000000,25.27,25.27,25.2219,25.2219,32271,0
+BLUI.US,D,20251013,000000,25.26,25.3115,25.26,25.3115,4106,0
+BLUI.US,D,20251014,000000,25.29,25.3642,25.2845,25.3571,7907,0
+BLUI.US,D,20251015,000000,25.4747,25.4747,25.42,25.4357,19627,0
+BLUI.US,D,20251016,000000,25.45,25.49,25.41,25.4258,19788,0
+BLUI.US,D,20251017,000000,25.4184,25.4494,25.4184,25.4494,30948,0
+BLUI.US,D,20251020,000000,25.5,25.53,25.5,25.53,861,0
+BLUI.US,D,20251021,000000,25.538,25.56,25.538,25.54,16551,0
+BLUI.US,D,20251022,000000,25.56,25.58,25.53,25.58,16558,0
+BLUI.US,D,20251023,000000,25.55,25.6,25.55,25.58,43827,0
+BLUI.US,D,20251024,000000,25.6,25.64,25.6,25.6201,3247,0
+BLUI.US,D,20251027,000000,25.6474,25.689,25.6474,25.678,4133,0
+BLUI.US,D,20251028,000000,25.63,25.64,25.63,25.6358,1481,0
+BLUI.US,D,20251029,000000,25.6,25.6,25.4951,25.4951,2317,0
+BLUI.US,D,20251030,000000,25.3801,25.4,25.3676,25.3676,7117,0
+BLUI.US,D,20251031,000000,25.3795,25.38,25.3501,25.3768,18161,0
+BLUI.US,D,20251103,000000,25.33,25.35,25.327,25.3466,7000,0
+BLUI.US,D,20251104,000000,25.3402,25.37,25.34,25.34,827,0
+BLUI.US,D,20251105,000000,25.35,25.37,25.33,25.3583,4082,0
+BLUI.US,D,20251106,000000,25.38,25.41,25.36,25.38,3503,0
+BLUI.US,D,20251107,000000,25.38,25.45,25.38,25.4406,3366,0
+BLUI.US,D,20251110,000000,25.45,25.5,25.44,25.48,29486,0
+BLUI.US,D,20251111,000000,25.53,25.55,25.5106,25.55,12037,0
+BLUI.US,D,20251112,000000,25.54,25.54,25.48,25.5033,2453,0
+BLUI.US,D,20251113,000000,25.4099,25.4099,25.39,25.4017,331,0
+BLUI.US,D,20251114,000000,25.47,25.47,25.44,25.4477,2814,0
+BLUI.US,D,20251117,000000,25.44,25.44,25.38,25.391,4372,0
+BLUI.US,D,20251118,000000,25.4,25.4211,25.38,25.4211,2534,0
+BLUI.US,D,20251119,000000,25.42,25.42,25.39,25.3991,13172,0
+BLUI.US,D,20251120,000000,25.43,25.43,25.39,25.3907,1780,0
+BLUI.US,D,20251121,000000,25.42,25.4801,25.42,25.46,13557,0
+BLUI.US,D,20251124,000000,25.479,25.52,25.479,25.5165,5358,0
+BLUI.US,D,20251125,000000,25.395,25.46,25.395,25.4536,4611,0
+BLUI.US,D,20251126,000000,25.48,25.53,25.48,25.5083,17355,0
+BLUI.US,D,20251128,000000,25.54,25.54,25.5301,25.5301,907,0
+BLUI.US,D,20251201,000000,25.43,25.45,25.43,25.44,1318,0
+BLUI.US,D,20251202,000000,25.4347,25.45,25.42,25.4305,1905,0
+BLUI.US,D,20251203,000000,25.45,25.49,25.45,25.48,1068,0
+BLUI.US,D,20251204,000000,25.467,25.49,25.467,25.4805,9687,0
+BLUI.US,D,20251205,000000,25.49,25.49,25.46,25.469,11758,0
+BLUI.US,D,20251208,000000,25.43,25.43,25.4,25.41,11011,0
+BLUI.US,D,20251209,000000,25.41,25.42,25.35,25.35,14504,0
+BLUI.US,D,20251210,000000,25.3725,25.4,25.27,25.4,5581,0
+BLUI.US,D,20251211,000000,25.44,25.46,25.41,25.41,11354,0
+BLUI.US,D,20251212,000000,25.41,25.41,25.3548,25.37,22631,0
+BLUI.US,D,20251215,000000,25.41,25.42,25.37,25.4153,3677,0
+BLUI.US,D,20251216,000000,25.38,25.3989,25.37,25.385,3764,0
+BLUI.US,D,20251217,000000,25.39,25.3956,25.3599,25.3853,5235,0
+BLUI.US,D,20251218,000000,25.4058,25.4058,25.4,25.4054,1468,0
+BLUI.US,D,20251219,000000,25.41,25.41,25.3874,25.3874,15345,0
+BLUI.US,D,20251222,000000,25.38,25.41,25.38,25.4053,14841,0
+BLUI.US,D,20251223,000000,25.4,25.4261,25.395,25.4261,11425,0
+BLUI.US,D,20251224,000000,25.475,25.4853,25.47,25.4853,2475,0
+BLUI.US,D,20251226,000000,25.47,25.48,25.47,25.48,380,0
+BLUI.US,D,20251229,000000,25.5,25.5,25.49,25.49,35343,0
+BLUI.US,D,20251230,000000,25.31,25.31,25.3053,25.3053,1896,0
+BLUI.US,D,20251231,000000,25.31,25.31,25.27,25.2703,21494,0
+BLUI.US,D,20260102,000000,25.26,25.31,25.26,25.291,9890,0
+BLUI.US,D,20260105,000000,25.32,25.35,25.32,25.33,2563,0
+BLUI.US,D,20260106,000000,25.33,25.34,25.32,25.3282,5314,0
+BLUI.US,D,20260107,000000,25.33,25.34,25.32,25.3297,7220,0
+BLUI.US,D,20260108,000000,25.3392,25.38,25.3392,25.37,5605,0
+BLUI.US,D,20260109,000000,25.445,25.45,25.4282,25.45,70595,0
+BLUI.US,D,20260112,000000,25.47,25.48,25.47,25.48,17550,0
+BLUI.US,D,20260113,000000,25.53,25.536,25.52,25.536,17173,0
+BLUI.US,D,20260114,000000,25.57,25.59,25.56,25.59,12434,0
+BLUI.US,D,20260115,000000,25.6,25.6117,25.58,25.59,3570,0
+BLUI.US,D,20260116,000000,25.62,25.63,25.62,25.63,2564,0
+BLUI.US,D,20260120,000000,25.55,25.55,25.49,25.5,5393,0
+BLUI.US,D,20260121,000000,25.54,25.56,25.5101,25.55,7287,0
+BLUI.US,D,20260122,000000,25.58,25.58,25.545,25.5547,8339,0
+BLUI.US,D,20260123,000000,25.57,25.57,25.55,25.5647,4865,0
+BLUI.US,D,20260126,000000,25.5658,25.5987,25.5658,25.59,7104,0
+BLUI.US,D,20260127,000000,25.6,25.605,25.6,25.6,1515,0
+BLUI.US,D,20260128,000000,25.59,25.59,25.56,25.57,35635,0
+BLUI.US,D,20260129,000000,25.5774,25.63,25.5774,25.6121,1254,0
+BLUI.US,D,20260130,000000,25.57,25.5829,25.57,25.5829,1110,0
+BLUI.US,D,20260202,000000,25.56,25.57,25.5401,25.5401,9997,0
+BLUI.US,D,20260203,000000,25.57,25.5869,25.52,25.5869,2461,0
+BLUI.US,D,20260204,000000,25.62,25.62,25.6176,25.6176,12644,0
+BLUI.US,D,20260205,000000,25.585,25.64,25.585,25.6352,2495,0
+BLUI.US,D,20260206,000000,25.7,25.7152,25.69,25.7152,14542,0
+BLUI.US,D,20260209,000000,25.7301,25.7552,25.7301,25.7552,1123,0
+BLUI.US,D,20260210,000000,25.7802,25.91,25.7802,25.8228,13621,0
+BLUI.US,D,20260211,000000,25.82,25.87,25.72,25.8355,30877,0
+BLUI.US,D,20260212,000000,25.94,25.94,25.88,25.88,13237,0
+BLUI.US,D,20260213,000000,26.015,26.02,26,26.02,14693,0
+BLUI.US,D,20260217,000000,26,26.06,26,26.049,18675,0
+BLUI.US,D,20260218,000000,26.04,26.04,25.98,26,16166,0

daily/us/nyse stocks/1/bndy.us.txt

@@ -0,0 +1,144 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BNDY.US,D,20250703,000000,24.95,24.95,24.89,24.9199,400,0
+BNDY.US,D,20250707,000000,24.87,24.88,24.785,24.785,4953,0
+BNDY.US,D,20250710,000000,24.9367,24.94,24.9367,24.94,1081,0
+BNDY.US,D,20250730,000000,25.02,25.02,24.9978,24.9978,100,0
+BNDY.US,D,20250731,000000,25.0799,25.08,25.005,25.005,7008089,0
+BNDY.US,D,20250801,000000,25.08,25.19,25.06,25.17,20664,0
+BNDY.US,D,20250804,000000,25.16,25.25,25.14,25.235,8248,0
+BNDY.US,D,20250805,000000,25.26,25.26,25.2,25.225,5877,0
+BNDY.US,D,20250806,000000,25.1913,25.24,25.17,25.24,7694,0
+BNDY.US,D,20250807,000000,25.25,25.28,25.18,25.22,9954,0
+BNDY.US,D,20250808,000000,25.205,25.22,25.1601,25.185,4074,0
+BNDY.US,D,20250811,000000,25.2232,25.2499,25.17,25.2,8879,0
+BNDY.US,D,20250812,000000,25.1614,25.2105,25.1614,25.2105,4744,0
+BNDY.US,D,20250813,000000,25.2607,25.305,25.2607,25.305,8377,0
+BNDY.US,D,20250814,000000,25.2432,25.2432,25.2,25.225,5983,0
+BNDY.US,D,20250815,000000,25.2208,25.25,25.16,25.195,5322,0
+BNDY.US,D,20250818,000000,25.17,25.2182,25.13,25.185,7202,0
+BNDY.US,D,20250819,000000,25.19,25.2499,25.19,25.2199,8603,0
+BNDY.US,D,20250820,000000,25.17,25.28,25.17,25.235,15334,0
+BNDY.US,D,20250821,000000,25.13,25.18,25.11,25.1549,4653,0
+BNDY.US,D,20250822,000000,25.2012,25.29,25.2012,25.255,4755,0
+BNDY.US,D,20250825,000000,25.18,25.26,25.18,25.2273,10041,0
+BNDY.US,D,20250826,000000,25.18,25.255,25.17,25.255,10766,0
+BNDY.US,D,20250827,000000,25.19,25.275,25.19,25.275,6033,0
+BNDY.US,D,20250828,000000,25.25,25.32,25.25,25.32,12533,0
+BNDY.US,D,20250829,000000,25.26,25.32,25.26,25.2949,6423,0
+BNDY.US,D,20250902,000000,25.2,25.22,25.15,25.195,11918,0
+BNDY.US,D,20250903,000000,25.285,25.3217,25.26,25.2706,11030,0
+BNDY.US,D,20250904,000000,25.34,25.4095,25.2,25.4095,14466,0
+BNDY.US,D,20250905,000000,25.52,25.57,25.48,25.5449,7228,0
+BNDY.US,D,20250908,000000,25.571,25.6356,25.571,25.6199,5832,0
+BNDY.US,D,20250909,000000,25.551,25.63,25.551,25.595,15896,0
+BNDY.US,D,20250910,000000,25.6011,25.6547,25.6011,25.64,3982,0
+BNDY.US,D,20250911,000000,25.729,25.749,25.6607,25.6999,7057,0
+BNDY.US,D,20250912,000000,25.6238,25.655,25.59,25.655,4218,0
+BNDY.US,D,20250915,000000,25.67,25.71,25.63,25.71,5017,0
+BNDY.US,D,20250916,000000,25.714,25.74,25.68,25.71,9384,0
+BNDY.US,D,20250917,000000,25.7,25.7382,25.6101,25.6593,9956,0
+BNDY.US,D,20250918,000000,25.5844,25.66,25.55,25.605,10688,0
+BNDY.US,D,20250919,000000,25.5957,25.5957,25.54,25.58,6260,0
+BNDY.US,D,20250922,000000,25.5624,25.6,25.53,25.5741,6596,0
+BNDY.US,D,20250923,000000,25.5819,25.6149,25.55,25.6149,7873,0
+BNDY.US,D,20250924,000000,25.5807,25.5807,25.52,25.555,198465,0
+BNDY.US,D,20250925,000000,25.4736,25.5249,25.46,25.5249,13730,0
+BNDY.US,D,20250926,000000,25.54,25.55,25.49,25.5263,9050,0
+BNDY.US,D,20250929,000000,25.6083,25.65,25.6012,25.625,4049,0
+BNDY.US,D,20250930,000000,25.65,25.6899,25.6,25.625,7336,0
+BNDY.US,D,20251001,000000,25.68,25.7,25.655,25.7,12396,0
+BNDY.US,D,20251002,000000,25.71,25.78,25.69,25.7449,10288,0
+BNDY.US,D,20251003,000000,25.73,25.76,25.68,25.7149,11398,0
+BNDY.US,D,20251006,000000,25.6965,25.6965,25.63,25.6549,8651,0
+BNDY.US,D,20251007,000000,25.685,25.7199,25.64,25.7049,11872,0
+BNDY.US,D,20251008,000000,25.721,25.7502,25.691,25.7249,6686,0
+BNDY.US,D,20251009,000000,25.705,25.705,25.66,25.695,8081,0
+BNDY.US,D,20251010,000000,25.8,25.8,25.7467,25.7467,3788,0
+BNDY.US,D,20251013,000000,25.7822,25.835,25.75,25.835,9986,0
+BNDY.US,D,20251014,000000,25.7806,25.885,25.7806,25.875,4237,0
+BNDY.US,D,20251015,000000,25.969,25.97,25.84,25.865,13399,0
+BNDY.US,D,20251016,000000,25.8891,25.935,25.8891,25.935,5399,0
+BNDY.US,D,20251017,000000,25.92,25.94,25.87,25.94,4403,0
+BNDY.US,D,20251020,000000,26.003,26.02,25.95,25.99,6772,0
+BNDY.US,D,20251021,000000,26.04,26.1,26.03,26.055,9220,0
+BNDY.US,D,20251022,000000,26.025,26.05,26.0102,26.045,2033,0
+BNDY.US,D,20251023,000000,26.05,26.05,25.9807,26.01,3811,0
+BNDY.US,D,20251024,000000,26.02,26.0782,26,26.0499,7180,0
+BNDY.US,D,20251027,000000,26.0494,26.09,26,26.08,13055,0
+BNDY.US,D,20251028,000000,26.05,26.12,26.05,26.105,7751,0
+BNDY.US,D,20251029,000000,26.0908,26.12,25.97,25.97,7700,0
+BNDY.US,D,20251030,000000,25.945,25.945,25.9,25.9249,6423,0
+BNDY.US,D,20251031,000000,25.95,25.96,25.89,25.9149,4351,0
+BNDY.US,D,20251103,000000,25.8764,25.91,25.8419,25.8807,7375,0
+BNDY.US,D,20251104,000000,25.9145,25.94,25.88,25.9099,7463,0
+BNDY.US,D,20251105,000000,25.8504,25.8504,25.77,25.815,10552,0
+BNDY.US,D,20251106,000000,25.89,25.95,25.87,25.9299,15362,0
+BNDY.US,D,20251107,000000,25.9007,25.96,25.9,25.9198,7988,0
+BNDY.US,D,20251110,000000,25.909,25.94,25.89,25.9151,4918,0
+BNDY.US,D,20251111,000000,25.9699,26,25.9518,25.995,4372,0
+BNDY.US,D,20251112,000000,25.95,26.03,25.93,25.9998,5647,0
+BNDY.US,D,20251113,000000,25.93,25.94,25.841,25.86,10841,0
+BNDY.US,D,20251114,000000,25.89,25.9,25.8,25.8236,16987,0
+BNDY.US,D,20251117,000000,25.8194,25.85,25.76,25.785,7196,0
+BNDY.US,D,20251118,000000,25.76,25.79,25.74,25.7799,8364,0
+BNDY.US,D,20251119,000000,25.75,25.8256,25.74,25.7648,12185,0
+BNDY.US,D,20251120,000000,25.87,25.901,25.761,25.7698,17569,0
+BNDY.US,D,20251121,000000,25.79,25.8848,25.79,25.8699,8848,0
+BNDY.US,D,20251124,000000,25.92,26.0299,25.92,26.0048,14092,0
+BNDY.US,D,20251125,000000,26.05,26.12,26.0468,26.1049,9388,0
+BNDY.US,D,20251126,000000,26.1109,26.1598,26.105,26.1598,8827,0
+BNDY.US,D,20251128,000000,26.18,26.18,26.1,26.1349,7854,0
+BNDY.US,D,20251201,000000,26.0172,26.06,26.01,26.0299,6511,0
+BNDY.US,D,20251202,000000,26,26.09,26,26.0499,9476,0
+BNDY.US,D,20251203,000000,26.1,26.12,26.04,26.09,9790,0
+BNDY.US,D,20251204,000000,26.0543,26.09,26.04,26.05,21566,0
+BNDY.US,D,20251205,000000,26.16,26.16,25.98,26.01,9136,0
+BNDY.US,D,20251208,000000,25.95,26.01,25.93,25.96,7948,0
+BNDY.US,D,20251209,000000,25.9857,26.03,25.95,26,120292,0
+BNDY.US,D,20251210,000000,26.0199,26.05,25.99,26.05,11299,0
+BNDY.US,D,20251211,000000,26.09,26.12,26.06,26.06,13668,0
+BNDY.US,D,20251212,000000,25.9503,26,25.93,25.95,16427,0
+BNDY.US,D,20251215,000000,26.03,26.04,25.91,25.97,11563,0
+BNDY.US,D,20251216,000000,26.015,26.04,25.99,26.04,15266,0
+BNDY.US,D,20251217,000000,26.0299,26.0299,25.98,25.99,13342,0
+BNDY.US,D,20251218,000000,26.13,26.13,26.09,26.09,11317,0
+BNDY.US,D,20251219,000000,26.11,26.11,26.07,26.08,8165,0
+BNDY.US,D,20251222,000000,26.15,26.15,26.07,26.14,13098,0
+BNDY.US,D,20251223,000000,26.095,26.14,26.07,26.1,17912,0
+BNDY.US,D,20251224,000000,25.75,25.7825,25.7201,25.7825,5130,0
+BNDY.US,D,20251226,000000,25.79,25.82,25.76,25.795,6070,0
+BNDY.US,D,20251229,000000,25.81,25.825,25.78,25.825,6167,0
+BNDY.US,D,20251230,000000,25.78,25.84,25.75,25.78,8716,0
+BNDY.US,D,20251231,000000,25.79,25.8273,25.7598,25.7598,7212,0
+BNDY.US,D,20260102,000000,25.765,25.83,25.715,25.7548,8388,0
+BNDY.US,D,20260105,000000,25.79,25.83,25.77,25.82,7651,0
+BNDY.US,D,20260106,000000,25.76,25.84,25.74,25.84,15232,0
+BNDY.US,D,20260107,000000,25.811,25.88,25.811,25.85,26390,0
+BNDY.US,D,20260108,000000,25.785,25.81,25.75,25.75,9045,0
+BNDY.US,D,20260109,000000,25.87,25.87,25.82,25.83,9298,0
+BNDY.US,D,20260112,000000,25.8373,25.87,25.81,25.82,13823,0
+BNDY.US,D,20260113,000000,25.85,25.88,25.82,25.84,22795,0
+BNDY.US,D,20260114,000000,25.91,25.93,25.8624,25.93,5651,0
+BNDY.US,D,20260115,000000,25.905,25.93,25.87,25.8943,16184,0
+BNDY.US,D,20260116,000000,25.86,25.86,25.81,25.82,16544,0
+BNDY.US,D,20260120,000000,25.725,25.75,25.65,25.69,17522,0
+BNDY.US,D,20260121,000000,25.7,25.7901,25.69,25.77,7730,0
+BNDY.US,D,20260122,000000,25.7711,25.88,25.7711,25.86,6077,0
+BNDY.US,D,20260123,000000,25.95,25.95,25.82,25.83,6689,0
+BNDY.US,D,20260126,000000,25.915,25.95,25.88,25.89,15626,0
+BNDY.US,D,20260127,000000,25.925,25.925,25.86,25.88,14338,0
+BNDY.US,D,20260128,000000,25.875,25.88,25.84,25.85,7052,0
+BNDY.US,D,20260129,000000,25.8575,25.92,25.8418,25.92,8292,0
+BNDY.US,D,20260130,000000,25.87,25.92,25.8654,25.87,17772,0
+BNDY.US,D,20260202,000000,25.95,25.98,25.95,25.9597,7825,0
+BNDY.US,D,20260203,000000,25.8148,25.86,25.7951,25.86,10875,0
+BNDY.US,D,20260204,000000,25.79,25.82,25.77,25.8148,20996,0
+BNDY.US,D,20260205,000000,25.8,25.99,25.8,25.84,10894,0
+BNDY.US,D,20260206,000000,25.87,25.95,25.87,25.95,11299,0
+BNDY.US,D,20260209,000000,25.94,26,25.936,25.98,12486,0
+BNDY.US,D,20260210,000000,26.05,26.07,26.01,26.05,13044,0
+BNDY.US,D,20260211,000000,25.9705,26.0322,25.97,26.01,17865,0
+BNDY.US,D,20260212,000000,26.05,26.095,26.04,26.07,34474,0
+BNDY.US,D,20260213,000000,26.11,26.17,26.1,26.17,15146,0
+BNDY.US,D,20260217,000000,26.13,26.1899,26.08,26.12,38040,0
+BNDY.US,D,20260218,000000,26.15,26.1789,26.11,26.13,10006,0