Add files using upload-large-folder tool

daily/us/nasdaq stocks/1/abng.us.txt

@@ -0,0 +1,54 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABNG.US,D,20251117,000000,14.75,14.75,13.9106,13.9106,1138,0
+ABNG.US,D,20251118,000000,13.6891,13.6891,13.4379,13.4379,361,0
+ABNG.US,D,20251119,000000,13.36,13.36,13.1898,13.1898,194,0
+ABNG.US,D,20251120,000000,12.61,12.61,12.5172,12.5172,280,0
+ABNG.US,D,20251124,000000,13.11,13.15,13.11,13.1295,1247,0
+ABNG.US,D,20251125,000000,13.38,14.15,13.38,14.1088,3565,0
+ABNG.US,D,20251126,000000,13.8563,13.8778,13.6769,13.6769,4159,0
+ABNG.US,D,20251128,000000,13.769,13.769,13.6942,13.6942,325,0
+ABNG.US,D,20251201,000000,13.83,14.23,13.83,14.0995,5951,0
+ABNG.US,D,20251202,000000,14.3,14.3,14.0407,14.0407,980,0
+ABNG.US,D,20251203,000000,14.28,14.4372,14.27,14.4372,2407,0
+ABNG.US,D,20251204,000000,14.24,14.5843,14.24,14.5843,754,0
+ABNG.US,D,20251205,000000,15.1,15.52,15.1,15.4116,4183,0
+ABNG.US,D,20251208,000000,14.7023,14.8495,14.7023,14.8495,815,0
+ABNG.US,D,20251209,000000,14.86,15.6221,14.86,15.6221,1724,0
+ABNG.US,D,20251210,000000,15.51,16.41,15.46,16.1944,6265,0
+ABNG.US,D,20251211,000000,16.2907,16.2907,16.22,16.2798,875,0
+ABNG.US,D,20251212,000000,16.67,16.67,16.3603,16.3603,2582,0
+ABNG.US,D,20251215,000000,16.49,17.2498,16.46,17.2498,2710,0
+ABNG.US,D,20251216,000000,17.435,17.435,17.1,17.315,954,0
+ABNG.US,D,20251217,000000,18.25,18.29,17.74,17.7478,4105,0
+ABNG.US,D,20251218,000000,17.66,17.8081,17.6,17.8081,2416,0
+ABNG.US,D,20251219,000000,17.91,18.53,17.91,18.1251,357,0
+ABNG.US,D,20251222,000000,18.33,18.575,18.33,18.575,675,0
+ABNG.US,D,20251223,000000,18.5188,18.5188,18.23,18.4053,4495,0
+ABNG.US,D,20251224,000000,18.21,18.5249,18.21,18.5249,345,0
+ABNG.US,D,20251226,000000,18.45,18.5022,18.45,18.5022,737,0
+ABNG.US,D,20260105,000000,17.5,18.67,17.5,18.1763,401,0
+ABNG.US,D,20260107,000000,18.42,18.4596,18.42,18.4596,331,0
+ABNG.US,D,20260112,000000,18.85,19.19,18.8444,18.8444,766,0
+ABNG.US,D,20260113,000000,19.09,19.2865,19.08,19.2865,755,0
+ABNG.US,D,20260114,000000,17.515,17.515,16.6616,17.2688,1341,0
+ABNG.US,D,20260115,000000,17.5901,17.5901,17.212,17.212,435,0
+ABNG.US,D,20260116,000000,16.92,16.92,16.63,16.7027,967,0
+ABNG.US,D,20260120,000000,16.02,16.7882,16.02,16.6786,1797,0
+ABNG.US,D,20260122,000000,18.19,18.19,17.45,17.4681,3467,0
+ABNG.US,D,20260123,000000,17,17.046,17,17.046,633,0
+ABNG.US,D,20260126,000000,17.3,17.332,17.24,17.332,1781,0
+ABNG.US,D,20260127,000000,17.45,17.45,16.7,17.0594,1661,0
+ABNG.US,D,20260128,000000,17,17,16.8633,16.8633,10217,0
+ABNG.US,D,20260129,000000,16.77,16.945,16.52,16.945,670,0
+ABNG.US,D,20260130,000000,16.7,16.7,16.2831,16.2831,3121,0
+ABNG.US,D,20260202,000000,16.4,16.95,16.4,16.7792,431,0
+ABNG.US,D,20260203,000000,16.05,16.05,14.3981,14.3981,1045,0
+ABNG.US,D,20260204,000000,14.84,15.0401,14.84,14.9951,2394,0
+ABNG.US,D,20260206,000000,13.85,14.3824,13.85,14.3824,889,0
+ABNG.US,D,20260209,000000,14.02,14.1834,14.02,14.1834,1504,0
+ABNG.US,D,20260210,000000,14.16,14.16,13.9256,13.9256,942,0
+ABNG.US,D,20260211,000000,13.59,13.7731,13.53,13.7731,1081,0
+ABNG.US,D,20260212,000000,13.12,13.12,12.9171,12.9171,1858,0
+ABNG.US,D,20260213,000000,14.49,14.6,13.76,14.1152,15417,0
+ABNG.US,D,20260217,000000,14.39,15.23,14.39,14.7391,2627,0
+ABNG.US,D,20260218,000000,14.72,14.985,14.72,14.75,1344,0

daily/us/nasdaq stocks/1/abos.us.txt

@@ -0,0 +1,1164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABOS.US,D,20210701,000000,25.07,26.98,18.9,20.1,2246748,0
+ABOS.US,D,20210702,000000,19.5,20.99,16.9275,20.28,414727,0
+ABOS.US,D,20210706,000000,19.31,20.59,18.01,20.2,151625,0
+ABOS.US,D,20210707,000000,20.04,20.0681,18.36,18.75,169157,0
+ABOS.US,D,20210708,000000,18.55,18.62,17.03,17.78,120804,0
+ABOS.US,D,20210709,000000,17.78,19.5698,17.78,18.9,46083,0
+ABOS.US,D,20210712,000000,19.06,19.48,17.9,18.5,245749,0
+ABOS.US,D,20210713,000000,18.36,19,18.09,18.94,81198,0
+ABOS.US,D,20210714,000000,18.6,19.1,18.0009,18.34,120272,0
+ABOS.US,D,20210715,000000,18.35,18.92,17.21,17.3,98805,0
+ABOS.US,D,20210716,000000,17.17,18.24,16.49,17.86,151295,0
+ABOS.US,D,20210719,000000,17.76,20.29,17.274,19.11,82821,0
+ABOS.US,D,20210720,000000,19.11,19.59,18.31,18.51,114261,0
+ABOS.US,D,20210721,000000,18.31,19.095,17.15,17.17,109855,0
+ABOS.US,D,20210722,000000,17.51,17.585,16.77,17.13,62170,0
+ABOS.US,D,20210723,000000,16.87,17.3085,16.48,17.08,95502,0
+ABOS.US,D,20210726,000000,17.17,19.68,16.56,16.57,135007,0
+ABOS.US,D,20210727,000000,16.93,17.52,14.41,14.5,314483,0
+ABOS.US,D,20210728,000000,14.61,15.76,13.95,14.9,291532,0
+ABOS.US,D,20210729,000000,14.77,16.125,14.34,15.32,144461,0
+ABOS.US,D,20210730,000000,14.87,15.675,14.85,15.48,149422,0
+ABOS.US,D,20210802,000000,15.41,16.24,14.5,15.27,1018288,0
+ABOS.US,D,20210803,000000,15.35,15.85,14.7,14.95,274834,0
+ABOS.US,D,20210804,000000,15.08,16.01,14.61,14.65,81602,0
+ABOS.US,D,20210805,000000,14.85,15.36,14.75,14.99,88258,0
+ABOS.US,D,20210806,000000,14.89,15.1832,14.8,15.01,76923,0
+ABOS.US,D,20210809,000000,15.11,15.2,14.8,15.04,69968,0
+ABOS.US,D,20210810,000000,15.01,15.1084,14.7,14.75,89963,0
+ABOS.US,D,20210811,000000,15.13,15.15,14.66,14.82,58715,0
+ABOS.US,D,20210812,000000,14.79,15.09,14.79,14.9,64404,0
+ABOS.US,D,20210813,000000,15.1,15.45,14.9,15.17,87004,0
+ABOS.US,D,20210816,000000,15.3001,15.385,14.95,15.29,62313,0
+ABOS.US,D,20210817,000000,15.03,15.71,15,15.41,90853,0
+ABOS.US,D,20210818,000000,15.34,16.32,15.26,16.04,201377,0
+ABOS.US,D,20210819,000000,15.65,16.79,15.65,16.69,113478,0
+ABOS.US,D,20210820,000000,16.83,17.475,16.74,17.28,164401,0
+ABOS.US,D,20210823,000000,17.59,17.78,17.03,17.58,113363,0
+ABOS.US,D,20210824,000000,17.72,17.9478,16.84,17.06,94805,0
+ABOS.US,D,20210825,000000,17.16,17.7632,16.84,17.21,137365,0
+ABOS.US,D,20210826,000000,17.07,18.1899,16.44,17.45,267759,0
+ABOS.US,D,20210827,000000,17.48,19.27,17.2116,18.68,172688,0
+ABOS.US,D,20210830,000000,18.91,19.46,18.53,18.85,101770,0
+ABOS.US,D,20210831,000000,18.96,19.13,17.5,17.92,80469,0
+ABOS.US,D,20210901,000000,18,18.03,16.79,17.29,97439,0
+ABOS.US,D,20210902,000000,17.36,17.45,14.91,15.27,312865,0
+ABOS.US,D,20210903,000000,15.3,15.9,15.045,15.59,152680,0
+ABOS.US,D,20210907,000000,15.83,19,15.83,18.31,583580,0
+ABOS.US,D,20210908,000000,18.52,18.95,17.95,18.32,327804,0
+ABOS.US,D,20210909,000000,18.35,18.68,17.26,17.7,164028,0
+ABOS.US,D,20210910,000000,17.75,18.6992,17,17,128685,0
+ABOS.US,D,20210913,000000,16.89,17.67,15.61,16.03,184332,0
+ABOS.US,D,20210914,000000,15.81,16.62,15.36,15.95,334962,0
+ABOS.US,D,20210915,000000,15.77,16.22,14.9,15.33,491538,0
+ABOS.US,D,20210916,000000,15.31,16.43,15.11,16.18,405200,0
+ABOS.US,D,20210917,000000,16.18,17.71,15.855,16.23,1542878,0
+ABOS.US,D,20210920,000000,16.1,16.42,14.52,14.76,459518,0
+ABOS.US,D,20210921,000000,14.73,15.58,14.61,15.04,404027,0
+ABOS.US,D,20210922,000000,15.01,15.88,15.01,15.53,105744,0
+ABOS.US,D,20210923,000000,15.68,16.5,14.89,16.12,244793,0
+ABOS.US,D,20210924,000000,15.96,16.5,15.29,16.14,227626,0
+ABOS.US,D,20210927,000000,15.94,16.29,15.47,15.92,179607,0
+ABOS.US,D,20210928,000000,15.66,16.005,14.6,14.7,210473,0
+ABOS.US,D,20210929,000000,14.72,15.445,14.56,14.85,46928,0
+ABOS.US,D,20210930,000000,14.89,15.105,14.66,14.86,57857,0
+ABOS.US,D,20211001,000000,14.8,15.42,14.12,15.27,90968,0
+ABOS.US,D,20211004,000000,15.37,15.5,14.76,15.15,90621,0
+ABOS.US,D,20211005,000000,15.17,15.64,14.73,15.31,127999,0
+ABOS.US,D,20211006,000000,15.22,15.25,14.46,14.85,96097,0
+ABOS.US,D,20211007,000000,14.97,14.97,14.31,14.8,60099,0
+ABOS.US,D,20211008,000000,14.7,14.8202,13.41,13.45,71630,0
+ABOS.US,D,20211011,000000,13.5,13.88,12.7,13.09,62381,0
+ABOS.US,D,20211012,000000,13.12,13.535,13,13.47,31694,0
+ABOS.US,D,20211013,000000,13.42,14.53,13.165,14.39,80085,0
+ABOS.US,D,20211014,000000,14.5,14.5,13.72,13.93,50318,0
+ABOS.US,D,20211015,000000,14.17,14.29,13.05,13.55,45631,0
+ABOS.US,D,20211018,000000,13.58,13.58,12.84,13.46,67307,0
+ABOS.US,D,20211019,000000,13.46,13.95,13.15,13.88,49458,0
+ABOS.US,D,20211020,000000,14.01,14.41,13.59,14.16,30108,0
+ABOS.US,D,20211021,000000,14.22,14.65,14.16,14.56,35377,0
+ABOS.US,D,20211022,000000,14.65,14.65,13.84,14.38,40670,0
+ABOS.US,D,20211025,000000,14.4,14.5351,13.84,14.41,25899,0
+ABOS.US,D,20211026,000000,14.15,15.295,14,15.23,80872,0
+ABOS.US,D,20211027,000000,15.13,15.3399,14.44,14.59,59278,0
+ABOS.US,D,20211028,000000,14.71,14.84,14.235,14.4,45256,0
+ABOS.US,D,20211029,000000,14.18,14.485,13.88,14.05,46283,0
+ABOS.US,D,20211101,000000,14.05,14.72,13.61,13.87,27724,0
+ABOS.US,D,20211102,000000,13.7,14.91,13.1,13.54,51693,0
+ABOS.US,D,20211103,000000,13.61,14.54,13.3416,14.42,32699,0
+ABOS.US,D,20211104,000000,14.49,14.9,14.3001,14.73,37228,0
+ABOS.US,D,20211105,000000,14.96,14.96,14.59,14.88,31071,0
+ABOS.US,D,20211108,000000,14.92,15.12,14.43,14.58,24508,0
+ABOS.US,D,20211109,000000,14.8,14.8,14.11,14.78,32347,0
+ABOS.US,D,20211110,000000,14.69,14.95,13.96,14.13,30981,0
+ABOS.US,D,20211111,000000,14.33,14.33,13.33,13.41,18512,0
+ABOS.US,D,20211112,000000,13.63,13.6777,12.82,12.95,24938,0
+ABOS.US,D,20211115,000000,13.21,13.21,11.65,11.85,70684,0
+ABOS.US,D,20211116,000000,11.89,11.89,10.58,10.73,55645,0
+ABOS.US,D,20211117,000000,10.65,10.97,9.9,10.77,127301,0
+ABOS.US,D,20211118,000000,10.84,10.84,10.02,10.29,62765,0
+ABOS.US,D,20211119,000000,10.22,11.24,9.64,9.86,51111,0
+ABOS.US,D,20211122,000000,9.94,10.52,9.5,9.7,90268,0
+ABOS.US,D,20211123,000000,9.6,9.685,8.92,9,114932,0
+ABOS.US,D,20211124,000000,8.88,9.095,8.14,9,69216,0
+ABOS.US,D,20211126,000000,8.74,8.78,8.13,8.27,49101,0
+ABOS.US,D,20211129,000000,8.52,9.105,7.95,8.12,64711,0
+ABOS.US,D,20211130,000000,8.08,8.09,7.65,7.9,150393,0
+ABOS.US,D,20211201,000000,8.08,8.16,7.435,7.58,80941,0
+ABOS.US,D,20211202,000000,7.55,8.47,7.52,8.13,181760,0
+ABOS.US,D,20211203,000000,8.25,8.4,7.7327,7.81,80006,0
+ABOS.US,D,20211206,000000,7.86,7.95,7.11,7.46,214474,0
+ABOS.US,D,20211207,000000,7.54,7.76,7.18,7.54,141251,0
+ABOS.US,D,20211208,000000,7.54,7.83,7.25,7.61,107518,0
+ABOS.US,D,20211209,000000,7.45,7.45,7.11,7.22,120890,0
+ABOS.US,D,20211210,000000,7.35,7.35,6.935,7.04,97019,0
+ABOS.US,D,20211213,000000,7.12,7.255,6.39,6.76,151233,0
+ABOS.US,D,20211214,000000,6.66,6.96,6.4,6.54,101555,0
+ABOS.US,D,20211215,000000,6.6,7.06,6.23,6.9,285186,0
+ABOS.US,D,20211216,000000,7,7.11,6.79,6.94,244501,0
+ABOS.US,D,20211217,000000,6.87,7.14,6.2006,6.88,535541,0
+ABOS.US,D,20211220,000000,6.88,7.11,6.56,6.96,244869,0
+ABOS.US,D,20211221,000000,6.96,7.08,6.81,7.07,249300,0
+ABOS.US,D,20211222,000000,7.28,7.28,6.9,7.04,87377,0
+ABOS.US,D,20211223,000000,7.07,7.19,6.84,7.07,141822,0
+ABOS.US,D,20211227,000000,7,7.08,6.77,6.83,109286,0
+ABOS.US,D,20211228,000000,6.82,6.96,6.65,6.65,74697,0
+ABOS.US,D,20211229,000000,6.74,6.76,6.49,6.65,68474,0
+ABOS.US,D,20211230,000000,6.73,7.25,6.55,6.9,245881,0
+ABOS.US,D,20211231,000000,6.81,7.095,6.7,6.76,203017,0
+ABOS.US,D,20220103,000000,6.86,7.035,6.525,6.73,329542,0
+ABOS.US,D,20220104,000000,6.76,6.88,6.3,6.37,221275,0
+ABOS.US,D,20220105,000000,6.36,6.57,6,6.01,198041,0
+ABOS.US,D,20220106,000000,5.95,6.1,5.65,5.73,57109,0
+ABOS.US,D,20220107,000000,5.7,6.045,5.65,5.75,103738,0
+ABOS.US,D,20220110,000000,5.65,5.75,5.42,5.51,94968,0
+ABOS.US,D,20220111,000000,5.4991,5.94,5.4,5.64,105185,0
+ABOS.US,D,20220112,000000,5.965,5.965,5.25,5.26,70476,0
+ABOS.US,D,20220113,000000,5.26,5.7299,5.085,5.4,144502,0
+ABOS.US,D,20220114,000000,5.28,5.46,5.115,5.38,59351,0
+ABOS.US,D,20220118,000000,5.27,5.8,5.04,5.04,125982,0
+ABOS.US,D,20220119,000000,5.2,5.4499,5.14,5.19,156911,0
+ABOS.US,D,20220120,000000,5.25,5.4274,4.95,4.99,114667,0
+ABOS.US,D,20220121,000000,5.2,5.3865,4.97,5.18,205542,0
+ABOS.US,D,20220124,000000,5.15,5.24,4.89,5.23,303849,0
+ABOS.US,D,20220125,000000,5.16,5.24,4.853,5.09,720921,0
+ABOS.US,D,20220126,000000,5.15,5.25,4.81,4.98,875639,0
+ABOS.US,D,20220127,000000,4.97,4.97,4.615,4.85,212786,0
+ABOS.US,D,20220128,000000,4.81,5.0835,4.6,5.01,473250,0
+ABOS.US,D,20220131,000000,5.01,5.21,4.96,5.12,364344,0
+ABOS.US,D,20220201,000000,5.12,5.3453,5.1,5.22,504244,0
+ABOS.US,D,20220202,000000,5.2,5.2,4.7,4.98,228140,0
+ABOS.US,D,20220203,000000,4.86,4.98,4.62,4.79,142293,0
+ABOS.US,D,20220204,000000,4.76,5,4.66,4.98,224913,0
+ABOS.US,D,20220207,000000,4.93,5.3,4.82,5.21,734132,0
+ABOS.US,D,20220208,000000,5.17,5.63,5.17,5.47,327711,0
+ABOS.US,D,20220209,000000,5.53,5.849,5.48,5.8,283723,0
+ABOS.US,D,20220210,000000,5.75,6.06,5.53,5.6,303299,0
+ABOS.US,D,20220211,000000,5.57,5.96,5.26,5.39,207478,0
+ABOS.US,D,20220214,000000,5.39,5.54,5.06,5.13,125099,0
+ABOS.US,D,20220215,000000,5.21,5.57,5.05,5.5,185883,0
+ABOS.US,D,20220216,000000,5.46,5.86,5.29,5.83,146259,0
+ABOS.US,D,20220217,000000,5.79,5.9284,5.66,5.75,153814,0
+ABOS.US,D,20220218,000000,5.74,6.04,5.555,5.91,227736,0
+ABOS.US,D,20220222,000000,5.93,6.13,5.59,5.7,213203,0
+ABOS.US,D,20220223,000000,5.72,6.05,5.56,5.66,238172,0
+ABOS.US,D,20220224,000000,5.55,5.59,5.16,5.38,126448,0
+ABOS.US,D,20220225,000000,5.41,5.73,5.22,5.72,118083,0
+ABOS.US,D,20220228,000000,5.7,6.22,5.69,5.86,279050,0
+ABOS.US,D,20220301,000000,5.88,6.43,5.88,6.11,160279,0
+ABOS.US,D,20220302,000000,6.13,6.3,5.77,5.85,232508,0
+ABOS.US,D,20220303,000000,5.92,5.99,5.33,5.46,166701,0
+ABOS.US,D,20220304,000000,5.45,5.45,4.96,5.02,170198,0
+ABOS.US,D,20220307,000000,4.96,5.405,4.955,5.29,187578,0
+ABOS.US,D,20220308,000000,5.3,5.53,5.1,5.32,174520,0
+ABOS.US,D,20220309,000000,5.39,6.11,5.38,5.93,185572,0
+ABOS.US,D,20220310,000000,5.8,6.03,5.64,5.72,180276,0
+ABOS.US,D,20220311,000000,5.81,5.98,5.46,5.51,187976,0
+ABOS.US,D,20220314,000000,5.51,5.59,5.232,5.29,209207,0
+ABOS.US,D,20220315,000000,5.42,5.51,5.25,5.46,148632,0
+ABOS.US,D,20220316,000000,5.68,6.12,5.58,6.1,360629,0
+ABOS.US,D,20220317,000000,6.14,6.33,5.965,6.21,338094,0
+ABOS.US,D,20220318,000000,6.2,6.71,6.2,6.41,2018860,0
+ABOS.US,D,20220321,000000,6.4,6.43,5.825,6,339470,0
+ABOS.US,D,20220322,000000,6,6.1,5.78,5.9,238181,0
+ABOS.US,D,20220323,000000,5.85,5.85,5.63,5.67,133292,0
+ABOS.US,D,20220324,000000,5.67,5.86,5.38,5.67,143016,0
+ABOS.US,D,20220325,000000,5.66,5.68,5.055,5.14,194398,0
+ABOS.US,D,20220328,000000,5.06,5.125,4.6301,4.66,188426,0
+ABOS.US,D,20220329,000000,4.75,4.85,4.3,4.38,361081,0
+ABOS.US,D,20220330,000000,4.31,4.335,3.91,3.97,220851,0
+ABOS.US,D,20220331,000000,4.1,4.1,3.84,3.91,329406,0
+ABOS.US,D,20220401,000000,3.9,4.09,3.69,4.01,271557,0
+ABOS.US,D,20220404,000000,4.09,4.19,3.9,4.09,227130,0
+ABOS.US,D,20220405,000000,4.08,4.16,3.97,4.08,116798,0
+ABOS.US,D,20220406,000000,4.06,4.12,3.91,4.04,98996,0
+ABOS.US,D,20220407,000000,4,4.17,3.81,3.86,178010,0
+ABOS.US,D,20220408,000000,3.82,4.125,3.71,4,193467,0
+ABOS.US,D,20220411,000000,3.96,4.01,3.7,3.86,268939,0
+ABOS.US,D,20220412,000000,3.88,3.99,3.67,3.7,271750,0
+ABOS.US,D,20220413,000000,3.74,3.89,3.67,3.88,188486,0
+ABOS.US,D,20220414,000000,3.88,4,3.81,3.97,262660,0
+ABOS.US,D,20220418,000000,3.97,4.03,3.83,3.87,179964,0
+ABOS.US,D,20220419,000000,3.89,4.08,3.77,3.96,112687,0
+ABOS.US,D,20220420,000000,4.01,4.06,3.89,4.01,209749,0
+ABOS.US,D,20220421,000000,4.06,4.15,3.96,4.05,178594,0
+ABOS.US,D,20220422,000000,4.02,4.16,4.0075,4.11,171504,0
+ABOS.US,D,20220425,000000,4.08,4.27,3.96,4.23,160212,0
+ABOS.US,D,20220426,000000,4.22,4.265,3.98,4,192064,0
+ABOS.US,D,20220427,000000,4.04,4.24,3.82,4,173672,0
+ABOS.US,D,20220428,000000,4.02,4.135,3.71,3.92,156251,0
+ABOS.US,D,20220429,000000,3.87,3.96,3.71,3.86,182578,0
+ABOS.US,D,20220502,000000,3.82,4.04,3.8,4.03,117263,0
+ABOS.US,D,20220503,000000,4.09,4.09,3.83,3.89,115429,0
+ABOS.US,D,20220504,000000,3.87,4.02,3.65,4.01,171845,0
+ABOS.US,D,20220505,000000,3.93,3.98,3.73,3.77,216247,0
+ABOS.US,D,20220506,000000,3.71,3.79,3.55,3.64,129997,0
+ABOS.US,D,20220509,000000,3.6,3.62,3.25,3.31,329529,0
+ABOS.US,D,20220510,000000,3.41,3.73,3.41,3.59,207241,0
+ABOS.US,D,20220511,000000,3.61,3.85,3.035,3.08,131476,0
+ABOS.US,D,20220512,000000,3.06,3.385,3.02,3.18,192583,0
+ABOS.US,D,20220513,000000,3.2,3.435,3.15,3.33,473213,0
+ABOS.US,D,20220516,000000,3.36,3.44,3.11,3.23,210579,0
+ABOS.US,D,20220517,000000,3.36,3.66,3.24,3.65,242570,0
+ABOS.US,D,20220518,000000,3.5,3.7,3.46,3.49,152346,0
+ABOS.US,D,20220519,000000,3.47,3.59,3.42,3.47,124960,0
+ABOS.US,D,20220520,000000,3.57,3.57,3.27,3.48,156539,0
+ABOS.US,D,20220523,000000,3.51,3.62,3.41,3.45,184871,0
+ABOS.US,D,20220524,000000,3.4,3.46,3.26,3.37,78741,0
+ABOS.US,D,20220525,000000,3.36,3.49,3.36,3.45,89839,0
+ABOS.US,D,20220526,000000,3.47,3.55,3.44,3.48,63002,0
+ABOS.US,D,20220527,000000,3.51,3.608,3.38,3.56,77565,0
+ABOS.US,D,20220531,000000,3.58,3.67,3.46,3.54,95604,0
+ABOS.US,D,20220601,000000,3.59,3.59,3.25,3.27,150424,0
+ABOS.US,D,20220602,000000,3.28,3.62,3.25,3.53,116804,0
+ABOS.US,D,20220603,000000,3.55,3.815,3.49,3.68,138116,0
+ABOS.US,D,20220606,000000,3.74,3.84,3.67,3.69,166233,0
+ABOS.US,D,20220607,000000,3.64,4.04,3.61,3.99,307092,0
+ABOS.US,D,20220608,000000,3.93,4.06,3.86,3.94,108115,0
+ABOS.US,D,20220609,000000,3.94,4.02,3.5,3.87,212062,0
+ABOS.US,D,20220610,000000,3.77,3.91,3.66,3.84,175741,0
+ABOS.US,D,20220613,000000,3.74,3.74,3.53,3.65,109225,0
+ABOS.US,D,20220614,000000,3.66,3.67,3.49,3.56,72443,0
+ABOS.US,D,20220615,000000,3.61,3.67,3.53,3.59,209608,0
+ABOS.US,D,20220616,000000,3.51,3.52,3.165,3.19,275896,0
+ABOS.US,D,20220617,000000,3.24,3.48,3.19,3.3,252055,0
+ABOS.US,D,20220621,000000,3.34,3.48,3.31,3.36,300873,0
+ABOS.US,D,20220622,000000,3.32,3.69,3.31,3.46,320120,0
+ABOS.US,D,20220623,000000,3.45,3.69,3.44,3.69,224094,0
+ABOS.US,D,20220624,000000,3.71,3.92,3.44,3.75,3362110,0
+ABOS.US,D,20220627,000000,3.78,4.16,3.64,4.1,286497,0
+ABOS.US,D,20220628,000000,4.09,4.46,3.96,4.39,158369,0
+ABOS.US,D,20220629,000000,4.4,5.0253,4.34,4.88,239746,0
+ABOS.US,D,20220630,000000,4.92,5.03,4.62,4.7,225872,0
+ABOS.US,D,20220701,000000,4.71,5.0225,4.4014,4.71,114081,0
+ABOS.US,D,20220705,000000,4.65,4.9328,4.55,4.75,128159,0
+ABOS.US,D,20220706,000000,4.75,5.5,4.659,5.5,115605,0
+ABOS.US,D,20220707,000000,5.5,6.07,5.4961,6,122431,0
+ABOS.US,D,20220708,000000,5.91,6.03,5.7201,5.99,43134,0
+ABOS.US,D,20220711,000000,5.85,6.28,5.705,5.98,83191,0
+ABOS.US,D,20220712,000000,5.9,6.005,5.6041,5.91,64007,0
+ABOS.US,D,20220713,000000,5.78,5.9206,5.711,5.89,33675,0
+ABOS.US,D,20220714,000000,5.85,6.37,5.85,6.26,60748,0
+ABOS.US,D,20220715,000000,6.47,6.77,6.22,6.29,201744,0
+ABOS.US,D,20220718,000000,6.36,6.38,5.7575,5.87,53693,0
+ABOS.US,D,20220719,000000,5.95,6.17,5.83,6.06,37350,0
+ABOS.US,D,20220720,000000,6.08,6.45,5.68,5.82,53717,0
+ABOS.US,D,20220721,000000,5.83,6.17,5.7861,6.16,20340,0
+ABOS.US,D,20220722,000000,6.21,6.49,6.12,6.28,38906,0
+ABOS.US,D,20220725,000000,6.28,6.28,5.03,5.27,71454,0
+ABOS.US,D,20220726,000000,5.16,5.68,5.05,5.52,43489,0
+ABOS.US,D,20220727,000000,5.53,5.84,5.37,5.79,27258,0
+ABOS.US,D,20220728,000000,5.75,5.97,5.46,5.53,26223,0
+ABOS.US,D,20220729,000000,5.47,5.805,5.39,5.44,27099,0
+ABOS.US,D,20220801,000000,5.44,5.45,4.93,5,70225,0
+ABOS.US,D,20220802,000000,4.93,5.19,4.7,4.98,62666,0
+ABOS.US,D,20220803,000000,5.58,5.58,4.93,4.98,38013,0
+ABOS.US,D,20220804,000000,4.5321,5.335,4.5321,5.05,21686,0
+ABOS.US,D,20220805,000000,5.125,5.4378,5.01,5.22,36464,0
+ABOS.US,D,20220808,000000,5.3,5.5579,5.05,5.27,33814,0
+ABOS.US,D,20220809,000000,5.35,5.35,5,5.09,28926,0
+ABOS.US,D,20220810,000000,5.19,5.49,4.91,5.31,62586,0
+ABOS.US,D,20220811,000000,5.31,5.45,5.15,5.29,34848,0
+ABOS.US,D,20220812,000000,5.33,5.505,5.25,5.4,22529,0
+ABOS.US,D,20220815,000000,5.41,5.51,5.31,5.41,19169,0
+ABOS.US,D,20220816,000000,5.26,5.69,5.26,5.65,50213,0
+ABOS.US,D,20220817,000000,5.5,5.98,5.5,5.52,36897,0
+ABOS.US,D,20220818,000000,5.57,5.72,5,5.22,63084,0
+ABOS.US,D,20220819,000000,5.07,5.35,4.73,4.78,33689,0
+ABOS.US,D,20220822,000000,4.82,5.39,4.8,5.01,22421,0
+ABOS.US,D,20220823,000000,5.075,5.17,5.03,5.04,7024,0
+ABOS.US,D,20220824,000000,5.13,5.57,5.12,5.47,31038,0
+ABOS.US,D,20220825,000000,5.4,5.605,5.4,5.53,14073,0
+ABOS.US,D,20220826,000000,5.6726,5.8146,5.2652,5.49,25001,0
+ABOS.US,D,20220829,000000,5.51,5.52,5.23,5.25,10728,0
+ABOS.US,D,20220830,000000,5.335,5.4,5.23,5.25,20462,0
+ABOS.US,D,20220831,000000,5.4087,5.85,5.37,5.69,22752,0
+ABOS.US,D,20220901,000000,5.62,6.27,5.58,6.09,28686,0
+ABOS.US,D,20220902,000000,6.22,6.3887,5.6,5.77,24364,0
+ABOS.US,D,20220906,000000,5.75,6.23,5.75,6.08,48654,0
+ABOS.US,D,20220907,000000,6.11,6.55,5.905,6.53,25456,0
+ABOS.US,D,20220908,000000,6.55,6.73,6.31,6.55,82540,0
+ABOS.US,D,20220909,000000,6.69,6.7916,6.55,6.74,103857,0
+ABOS.US,D,20220912,000000,6.86,6.89,6.17,6.23,56468,0
+ABOS.US,D,20220913,000000,6.17,6.33,5.81,6.05,20255,0
+ABOS.US,D,20220914,000000,6.06,6.23,5.785,5.91,16988,0
+ABOS.US,D,20220915,000000,6,6.41,5.975,6.18,59792,0
+ABOS.US,D,20220916,000000,6.13,6.355,5.47,5.49,175353,0
+ABOS.US,D,20220919,000000,5.36,5.36,4.92,5.24,55262,0
+ABOS.US,D,20220920,000000,4.81,5.24,4.81,4.94,29629,0
+ABOS.US,D,20220921,000000,4.89,4.93,4.67,4.77,29483,0
+ABOS.US,D,20220922,000000,4.8,5.08,4.585,4.75,28138,0
+ABOS.US,D,20220923,000000,4.58,4.8,4.45,4.63,45727,0
+ABOS.US,D,20220926,000000,4.56,4.6001,4.09,4.44,35454,0
+ABOS.US,D,20220927,000000,4.44,4.71,4.44,4.7,65023,0
+ABOS.US,D,20220928,000000,8.1,10.23,7.2801,9.58,65284970,0
+ABOS.US,D,20220929,000000,8.54,10.65,8.51,10.48,10294708,0
+ABOS.US,D,20220930,000000,10.64,10.97,9.78,10.03,2858631,0
+ABOS.US,D,20221003,000000,9.99,10.2,9.11,9.45,1027954,0
+ABOS.US,D,20221004,000000,9.29,10.02,9.29,9.55,524890,0
+ABOS.US,D,20221005,000000,10.32,10.39,9.82,10.17,1019896,0
+ABOS.US,D,20221006,000000,10.01,10.68,9.67,10.07,436763,0
+ABOS.US,D,20221007,000000,10.07,10.215,9.81,9.82,261135,0
+ABOS.US,D,20221010,000000,9.9,10.055,9.36,9.45,336500,0
+ABOS.US,D,20221011,000000,9.77,9.77,8.85,9,454616,0
+ABOS.US,D,20221012,000000,9.05,9.29,8.03,8.1,473061,0
+ABOS.US,D,20221013,000000,8.27,8.41,7.95,8.14,224462,0
+ABOS.US,D,20221014,000000,8,8.32,7.82,7.91,203753,0
+ABOS.US,D,20221017,000000,7.99,8.3,7.92,7.97,270815,0
+ABOS.US,D,20221018,000000,8.03,8.24,7.8939,8.04,113542,0
+ABOS.US,D,20221019,000000,7.99,8.2,7.33,7.45,145288,0
+ABOS.US,D,20221020,000000,7.32,7.68,7.32,7.44,76931,0
+ABOS.US,D,20221021,000000,7.32,7.79,7.15,7.64,69708,0
+ABOS.US,D,20221024,000000,7.75,8.0357,7.3,7.6,272035,0
+ABOS.US,D,20221025,000000,7.51,7.68,7.21,7.27,106802,0
+ABOS.US,D,20221026,000000,7.55,7.9,7.425,7.45,166701,0
+ABOS.US,D,20221027,000000,7.57,7.57,7.01,7.07,155268,0
+ABOS.US,D,20221028,000000,7.15,7.455,7.01,7.16,247436,0
+ABOS.US,D,20221031,000000,7.12,7.45,6.82,6.92,261471,0
+ABOS.US,D,20221101,000000,7.24,7.24,6.78,6.87,202350,0
+ABOS.US,D,20221102,000000,7,7.07,6.79,6.89,187962,0
+ABOS.US,D,20221103,000000,6.84,7.05,6.55,6.77,143505,0
+ABOS.US,D,20221104,000000,6.89,6.89,6.29,6.36,102932,0
+ABOS.US,D,20221107,000000,6.33,6.7,6.16,6.48,77851,0
+ABOS.US,D,20221108,000000,6.48,7,6.42,6.71,107505,0
+ABOS.US,D,20221109,000000,6.63,6.81,6.21,6.21,83146,0
+ABOS.US,D,20221110,000000,6.44,6.59,6.31,6.48,123616,0
+ABOS.US,D,20221111,000000,6.54,6.915,6.3947,6.8,97665,0
+ABOS.US,D,20221114,000000,6,6.5,5.66,6.14,243322,0
+ABOS.US,D,20221115,000000,6.17,7.12,6.17,6.45,283088,0
+ABOS.US,D,20221116,000000,6.37,6.51,5.87,6.15,142441,0
+ABOS.US,D,20221117,000000,6.09,6.51,6.075,6.51,157195,0
+ABOS.US,D,20221118,000000,6.67,6.67,5.96,6.08,61124,0
+ABOS.US,D,20221121,000000,6.11,6.39,6.0513,6.35,79107,0
+ABOS.US,D,20221122,000000,6.38,6.38,5.86,6.31,100864,0
+ABOS.US,D,20221123,000000,6.33,6.42,6.08,6.36,103310,0
+ABOS.US,D,20221125,000000,6.48,6.48,6,6.19,30928,0
+ABOS.US,D,20221128,000000,6.19,6.615,5.93,6.32,137803,0
+ABOS.US,D,20221129,000000,6.31,6.31,5.75,5.84,121279,0
+ABOS.US,D,20221130,000000,5.83,5.88,5.59,5.68,191431,0
+ABOS.US,D,20221201,000000,5.72,6,5.67,5.82,147007,0
+ABOS.US,D,20221202,000000,5.76,5.76,5.57,5.6,188033,0
+ABOS.US,D,20221205,000000,5.6,5.69,5.56,5.6,227956,0
+ABOS.US,D,20221206,000000,5.58,5.62,5.3,5.38,158874,0
+ABOS.US,D,20221207,000000,5.41,5.41,5.28,5.33,144347,0
+ABOS.US,D,20221208,000000,5.35,5.75,5.18,5.72,90883,0
+ABOS.US,D,20221209,000000,5.72,6.17,5.67,6.12,108118,0
+ABOS.US,D,20221212,000000,6.18,6.18,5.5,5.53,82855,0
+ABOS.US,D,20221213,000000,5.63,5.99,5.55,5.83,84061,0
+ABOS.US,D,20221214,000000,5.87,5.87,5.65,5.76,73065,0
+ABOS.US,D,20221215,000000,5.66,5.775,5.25,5.27,97704,0
+ABOS.US,D,20221216,000000,5.34,5.74,5.18,5.72,154003,0
+ABOS.US,D,20221219,000000,5.68,5.68,5.2103,5.57,87496,0
+ABOS.US,D,20221220,000000,5.5,5.9,5.49,5.81,109364,0
+ABOS.US,D,20221221,000000,5.8,5.8,5.2,5.22,83253,0
+ABOS.US,D,20221222,000000,5.19,5.6,5.19,5.56,88167,0
+ABOS.US,D,20221223,000000,5.54,5.66,4.93,5.21,96007,0
+ABOS.US,D,20221227,000000,5.28,5.28,4.96,5.07,59907,0
+ABOS.US,D,20221228,000000,4.98,5.07,4.58,4.81,98282,0
+ABOS.US,D,20221229,000000,4.8,5.467,4.73,5.37,55341,0
+ABOS.US,D,20221230,000000,5.24,5.41,5.1208,5.4,42105,0
+ABOS.US,D,20230103,000000,5.13,5.63,5.02,5.26,72342,0
+ABOS.US,D,20230104,000000,5.19,5.57,5.19,5.46,42589,0
+ABOS.US,D,20230105,000000,5.51,5.77,5.41,5.73,77369,0
+ABOS.US,D,20230106,000000,5.72,5.8,5.19,5.24,89987,0
+ABOS.US,D,20230109,000000,5.36,5.635,5.21,5.45,48770,0
+ABOS.US,D,20230110,000000,5.47,5.62,5.43,5.58,53745,0
+ABOS.US,D,20230111,000000,5.61,5.72,5.33,5.69,23097,0
+ABOS.US,D,20230112,000000,5.66,6,5.5,6,24824,0
+ABOS.US,D,20230113,000000,5.87,6.24,5.87,6.24,43598,0
+ABOS.US,D,20230117,000000,6.23,6.2984,5.9913,6.11,73831,0
+ABOS.US,D,20230118,000000,6.14,6.26,5.7475,5.9,81764,0
+ABOS.US,D,20230119,000000,5.8,6.6044,5.57,5.57,35173,0
+ABOS.US,D,20230120,000000,6.02,6.02,5.44,5.72,52810,0
+ABOS.US,D,20230123,000000,5.8,6.08,5.66,5.83,52535,0
+ABOS.US,D,20230124,000000,5.81,6.32,5.81,5.87,86493,0
+ABOS.US,D,20230125,000000,5.94,6.18,5.835,5.87,47768,0
+ABOS.US,D,20230126,000000,5.92,5.99,5.43,5.52,71319,0
+ABOS.US,D,20230127,000000,5.45,5.81,5.3,5.45,58633,0
+ABOS.US,D,20230130,000000,5.47,5.585,5.3,5.33,50421,0
+ABOS.US,D,20230131,000000,5.385,6.6625,5.385,6.57,364921,0
+ABOS.US,D,20230201,000000,6.76,6.835,6.36,6.65,152626,0
+ABOS.US,D,20230202,000000,6.5,6.5,5.83,5.94,144326,0
+ABOS.US,D,20230203,000000,5.87,5.9799,5.65,5.75,81698,0
+ABOS.US,D,20230206,000000,5.79,6.11,5.75,5.98,121662,0
+ABOS.US,D,20230207,000000,5.96,6.0225,5.85,5.86,36907,0
+ABOS.US,D,20230208,000000,5.86,6.07,5.86,5.95,137290,0
+ABOS.US,D,20230209,000000,5.97,5.97,5.81,5.82,24224,0
+ABOS.US,D,20230210,000000,5.81,5.97,5.66,5.7,102971,0
+ABOS.US,D,20230213,000000,5.76,5.9057,5.36,5.51,65133,0
+ABOS.US,D,20230214,000000,5.51,5.75,5.44,5.47,129714,0
+ABOS.US,D,20230215,000000,5.47,5.775,5.39,5.62,53504,0
+ABOS.US,D,20230216,000000,5.62,5.88,5.405,5.51,95401,0
+ABOS.US,D,20230217,000000,5.52,5.9693,5.46,5.51,33241,0
+ABOS.US,D,20230221,000000,5.45,5.45,5.27,5.3,54406,0
+ABOS.US,D,20230222,000000,5.26,5.6,5.1,5.31,39507,0
+ABOS.US,D,20230223,000000,5.28,5.42,5.26,5.28,34315,0
+ABOS.US,D,20230224,000000,5.22,5.55,5.22,5.24,27890,0
+ABOS.US,D,20230227,000000,5.25,5.4759,5.24,5.24,58916,0
+ABOS.US,D,20230228,000000,5.25,5.3899,5.18,5.27,32203,0
+ABOS.US,D,20230301,000000,5.29,5.325,5.08,5.24,37559,0
+ABOS.US,D,20230302,000000,5.2,5.32,5.05,5.12,51342,0
+ABOS.US,D,20230303,000000,5.12,5.34,5.03,5.23,29308,0
+ABOS.US,D,20230306,000000,5.18,5.735,5.145,5.4,56137,0
+ABOS.US,D,20230307,000000,5.38,5.65,5.33,5.46,42746,0
+ABOS.US,D,20230308,000000,5.45,5.67,5.31,5.52,58266,0
+ABOS.US,D,20230309,000000,5.54,5.6524,5.18,5.28,105958,0
+ABOS.US,D,20230310,000000,5.2,5.2,4.51,4.56,110505,0
+ABOS.US,D,20230313,000000,4.51,4.635,4.3,4.34,191555,0
+ABOS.US,D,20230314,000000,4.42,4.4799,4.25,4.32,229622,0
+ABOS.US,D,20230315,000000,4.3,4.46,4.11,4.11,145358,0
+ABOS.US,D,20230316,000000,4.1,4.155,3.78,4.01,197417,0
+ABOS.US,D,20230317,000000,4.09,4.09,3.85,3.87,127467,0
+ABOS.US,D,20230320,000000,3.86,3.9893,3.74,3.75,102252,0
+ABOS.US,D,20230321,000000,3.78,4.05,3.78,3.88,91289,0
+ABOS.US,D,20230322,000000,3.96,4.19,3.895,4.08,53524,0
+ABOS.US,D,20230323,000000,4.13,4.26,3.84,3.98,64388,0
+ABOS.US,D,20230324,000000,4.05,4.05,3.8286,3.92,53999,0
+ABOS.US,D,20230327,000000,4.21,4.25,3.8,4.21,107916,0
+ABOS.US,D,20230328,000000,4.25,4.5,3.94,4.01,39387,0
+ABOS.US,D,20230329,000000,4.07,4.2,3.8546,4.07,85942,0
+ABOS.US,D,20230330,000000,4.07,4.13,3.86,4.08,44472,0
+ABOS.US,D,20230331,000000,4.07,4.24,3.96,4.06,91554,0
+ABOS.US,D,20230403,000000,4.13,4.45,4.05,4.31,81962,0
+ABOS.US,D,20230404,000000,4.31,4.31,3.69,3.84,439759,0
+ABOS.US,D,20230405,000000,3.88,3.99,3.8,3.82,91254,0
+ABOS.US,D,20230406,000000,3.86,3.97,3.7,3.77,192988,0
+ABOS.US,D,20230410,000000,3.77,3.925,3.7,3.83,269752,0
+ABOS.US,D,20230411,000000,3.8,3.85,3.75,3.77,135301,0
+ABOS.US,D,20230412,000000,3.79,3.99,3.7,3.85,72263,0
+ABOS.US,D,20230413,000000,3.84,4.19,3.76,3.88,97280,0
+ABOS.US,D,20230414,000000,3.88,3.91,3.72,3.74,75683,0
+ABOS.US,D,20230417,000000,3.75,3.8899,3.575,3.65,156827,0
+ABOS.US,D,20230418,000000,3.7,3.7689,3.52,3.59,256401,0
+ABOS.US,D,20230419,000000,3.53,4.03,3.53,4,112061,0
+ABOS.US,D,20230420,000000,3.98,4,3.9249,4,19198,0
+ABOS.US,D,20230421,000000,4.1,4.19,3.91,4,96326,0
+ABOS.US,D,20230424,000000,3.96,4.015,3.61,3.78,75427,0
+ABOS.US,D,20230425,000000,3.73,3.73,3.6,3.66,42582,0
+ABOS.US,D,20230426,000000,3.67,3.78,3.6,3.76,46218,0
+ABOS.US,D,20230427,000000,3.72,3.85,3.5521,3.82,18093,0
+ABOS.US,D,20230428,000000,3.82,4.035,3.82,3.86,59145,0
+ABOS.US,D,20230501,000000,3.86,4.025,3.79,3.94,40284,0
+ABOS.US,D,20230502,000000,3.91,4,3.58,3.7,54259,0
+ABOS.US,D,20230503,000000,3.89,4.65,3.89,3.98,992303,0
+ABOS.US,D,20230504,000000,3.95,4.24,3.91,4.05,244291,0
+ABOS.US,D,20230505,000000,4.07,5.34,4.07,5.29,1355389,0
+ABOS.US,D,20230508,000000,5.31,5.31,4.39,4.85,503568,0
+ABOS.US,D,20230509,000000,5.02,5.84,4.8399,5.73,517423,0
+ABOS.US,D,20230510,000000,5.75,6.67,5.48,6.59,410751,0
+ABOS.US,D,20230511,000000,6.59,6.59,5.48,5.73,317796,0
+ABOS.US,D,20230512,000000,5.8,5.9299,5.4762,5.6,136698,0
+ABOS.US,D,20230515,000000,5.54,6.2,5.15,6.2,256870,0
+ABOS.US,D,20230516,000000,6.03,6.03,5.365,5.61,178996,0
+ABOS.US,D,20230517,000000,5.57,5.77,5.38,5.45,97698,0
+ABOS.US,D,20230518,000000,5.69,5.71,5.26,5.59,150579,0
+ABOS.US,D,20230519,000000,5.61,5.97,5.52,5.96,112050,0
+ABOS.US,D,20230522,000000,5.87,5.8781,5.04,5.31,663830,0
+ABOS.US,D,20230523,000000,5.31,5.7002,5.19,5.2,228836,0
+ABOS.US,D,20230524,000000,5.17,5.453,5.05,5.25,127322,0
+ABOS.US,D,20230525,000000,5.23,5.23,4.7437,4.85,147663,0
+ABOS.US,D,20230526,000000,4.88,4.98,4.6967,4.81,82089,0
+ABOS.US,D,20230530,000000,4.87,5.1,4.7115,4.94,86094,0
+ABOS.US,D,20230531,000000,5.05,5.05,4.7701,4.93,64974,0
+ABOS.US,D,20230601,000000,4.94,5.25,4.8101,5,151378,0
+ABOS.US,D,20230602,000000,5,5.2979,4.82,5.17,183378,0
+ABOS.US,D,20230605,000000,5.19,5.36,4.91,4.95,75678,0
+ABOS.US,D,20230606,000000,4.95,5.305,4.95,5.2,73838,0
+ABOS.US,D,20230607,000000,5.22,5.28,5.02,5.02,77012,0
+ABOS.US,D,20230608,000000,5.08,5.1,4.76,4.87,119622,0
+ABOS.US,D,20230609,000000,4.91,4.97,4.76,4.85,123607,0
+ABOS.US,D,20230612,000000,4.91,5.2,4.7901,5.19,113449,0
+ABOS.US,D,20230613,000000,5.33,6.48,5.33,5.89,672833,0
+ABOS.US,D,20230614,000000,6,6.13,5.62,5.91,215065,0
+ABOS.US,D,20230615,000000,5.9,6.15,5.59,5.61,198540,0
+ABOS.US,D,20230616,000000,5.64,5.97,5.42,5.84,129812,0
+ABOS.US,D,20230620,000000,5.86,6.06,5.555,5.95,181070,0
+ABOS.US,D,20230621,000000,5.99,5.99,5.55,5.71,122654,0
+ABOS.US,D,20230622,000000,5.6143,5.82,5.5625,5.65,60905,0
+ABOS.US,D,20230623,000000,5.61,5.68,5.4,5.42,62902,0
+ABOS.US,D,20230626,000000,5.2547,5.44,4.755,4.85,178659,0
+ABOS.US,D,20230627,000000,4.95,4.95,4.57,4.77,82523,0
+ABOS.US,D,20230628,000000,4.75,4.9399,4.6501,4.86,73048,0
+ABOS.US,D,20230629,000000,4.92,5.15,4.74,4.81,145285,0
+ABOS.US,D,20230630,000000,4.87,4.95,4.68,4.81,61557,0
+ABOS.US,D,20230703,000000,4.9,5.1125,4.7,4.96,123344,0
+ABOS.US,D,20230705,000000,5.13,5.31,4.912,5.21,196448,0
+ABOS.US,D,20230706,000000,5.35,5.35,4.8505,5.05,120405,0
+ABOS.US,D,20230707,000000,5.06,5.12,4.95,5.06,95750,0
+ABOS.US,D,20230710,000000,5.09,5.16,4.88,4.96,279204,0
+ABOS.US,D,20230711,000000,5.7482,6.39,5.32,6,4936716,0
+ABOS.US,D,20230712,000000,6.08,6.95,5.9,6.15,1187199,0
+ABOS.US,D,20230713,000000,6.21,6.4765,5.85,6.12,574350,0
+ABOS.US,D,20230714,000000,6.11,6.79,5.8102,6.28,718467,0
+ABOS.US,D,20230717,000000,11.01,11.3099,9.26,9.72,29215930,0
+ABOS.US,D,20230718,000000,9.05,9.2,7.1101,8,4119052,0
+ABOS.US,D,20230719,000000,7.7,7.98,7.27,7.41,5344964,0
+ABOS.US,D,20230720,000000,7.49,7.74,6.9801,7.31,1497912,0
+ABOS.US,D,20230721,000000,7.35,7.58,7.15,7.4,779900,0
+ABOS.US,D,20230724,000000,7.45,7.45,6.655,6.87,1274734,0
+ABOS.US,D,20230725,000000,6.8,6.97,6.5818,6.905,900904,0
+ABOS.US,D,20230726,000000,7.2,7.3,6.71,7.1,1284935,0
+ABOS.US,D,20230727,000000,7.29,7.45,7.12,7.21,775875,0
+ABOS.US,D,20230728,000000,7.2,7.37,6.85,7.33,741011,0
+ABOS.US,D,20230731,000000,7.45,7.53,7.28,7.4,529281,0
+ABOS.US,D,20230801,000000,7.28,7.47,7.1,7.26,441018,0
+ABOS.US,D,20230802,000000,7.2,7.29,6.96,7.1,758942,0
+ABOS.US,D,20230803,000000,7.06,7.24,6.93,7.105,270950,0
+ABOS.US,D,20230804,000000,7.16,7.62,7.1401,7.3,692846,0
+ABOS.US,D,20230807,000000,7.48,7.52,6.84,7,1025181,0
+ABOS.US,D,20230808,000000,6.97,7.23,6.7303,7,941684,0
+ABOS.US,D,20230809,000000,7,7.064,6.66,6.78,531961,0
+ABOS.US,D,20230810,000000,6.8,7.19,6.66,7.04,437903,0
+ABOS.US,D,20230811,000000,6.99,7.32,6.86,7.14,388511,0
+ABOS.US,D,20230814,000000,7.12,7.26,6.84,7.22,742263,0
+ABOS.US,D,20230815,000000,7.15,7.25,6.96,7.12,539369,0
+ABOS.US,D,20230816,000000,7.12,7.12,6.51,6.79,706128,0
+ABOS.US,D,20230817,000000,6.72,6.72,6.3,6.4,861504,0
+ABOS.US,D,20230818,000000,6.29,6.435,6.2087,6.29,340975,0
+ABOS.US,D,20230821,000000,6.29,6.63,6.12,6.59,411053,0
+ABOS.US,D,20230822,000000,6.59,6.78,6.42,6.46,329004,0
+ABOS.US,D,20230823,000000,6.47,6.6,6.42,6.5,711709,0
+ABOS.US,D,20230824,000000,6.5,6.5,5.9,6.12,575343,0
+ABOS.US,D,20230825,000000,6.07,6.31,5.9,6.3,260869,0
+ABOS.US,D,20230828,000000,6.34,6.3604,6.17,6.24,172961,0
+ABOS.US,D,20230829,000000,6.2,6.35,6.18,6.25,249070,0
+ABOS.US,D,20230830,000000,6.22,6.37,6.16,6.36,227586,0
+ABOS.US,D,20230831,000000,6.32,6.32,5.99,6.02,320357,0
+ABOS.US,D,20230901,000000,6.04,6.2,5.97,6.11,613774,0
+ABOS.US,D,20230905,000000,6.1,6.3,5.99,6,240307,0
+ABOS.US,D,20230906,000000,5.98,5.98,5.76,5.93,223042,0
+ABOS.US,D,20230907,000000,5.86,5.86,5.61,5.61,209130,0
+ABOS.US,D,20230908,000000,5.61,5.66,5.5201,5.615,163363,0
+ABOS.US,D,20230911,000000,5.66,5.76,5.54,5.66,107117,0
+ABOS.US,D,20230912,000000,5.61,5.71,5.51,5.53,124001,0
+ABOS.US,D,20230913,000000,5.52,5.6215,5.44,5.515,313307,0
+ABOS.US,D,20230914,000000,5.49,5.73,5.45,5.51,168847,0
+ABOS.US,D,20230915,000000,5.48,5.65,5.27,5.53,1026448,0
+ABOS.US,D,20230918,000000,5.45,5.455,5.1023,5.12,389865,0
+ABOS.US,D,20230919,000000,5.1,5.23,5.02,5.1,254603,0
+ABOS.US,D,20230920,000000,5.13,5.13,4.91,4.91,206333,0
+ABOS.US,D,20230921,000000,4.86,4.86,4.7,4.73,196095,0
+ABOS.US,D,20230922,000000,4.73,4.8603,4.42,4.45,271792,0
+ABOS.US,D,20230925,000000,4.42,4.45,4.11,4.24,307514,0
+ABOS.US,D,20230926,000000,4.23,4.41,4.22,4.29,217137,0
+ABOS.US,D,20230927,000000,4.29,4.34,4.19,4.21,193096,0
+ABOS.US,D,20230928,000000,4.2,4.2,4,4.17,228848,0
+ABOS.US,D,20230929,000000,4.22,4.23,4.11,4.15,229963,0
+ABOS.US,D,20231002,000000,4.15,4.225,4.04,4.17,360126,0
+ABOS.US,D,20231003,000000,4.13,4.215,4.03,4.2,351459,0
+ABOS.US,D,20231004,000000,4.17,4.195,4.065,4.17,261411,0
+ABOS.US,D,20231005,000000,4.16,4.48,4.14,4.48,443076,0
+ABOS.US,D,20231006,000000,4.41,4.6,4.37,4.405,469663,0
+ABOS.US,D,20231009,000000,4.34,4.37,4.1,4.19,383518,0
+ABOS.US,D,20231010,000000,4.17,4.43,4.1201,4.31,683787,0
+ABOS.US,D,20231011,000000,4.36,4.47,4.08,4.16,763426,0
+ABOS.US,D,20231012,000000,4.13,4.1699,3.75,3.77,535013,0
+ABOS.US,D,20231013,000000,3.82,3.82,3.66,3.74,249129,0
+ABOS.US,D,20231016,000000,3.7,3.87,3.62,3.75,313578,0
+ABOS.US,D,20231017,000000,3.75,3.9,3.74,3.84,410927,0
+ABOS.US,D,20231018,000000,3.82,3.82,3.56,3.575,290891,0
+ABOS.US,D,20231019,000000,3.56,3.6216,3.41,3.49,421532,0
+ABOS.US,D,20231020,000000,3.45,3.625,3.3919,3.46,366506,0
+ABOS.US,D,20231023,000000,3.43,3.4382,3.31,3.31,290464,0
+ABOS.US,D,20231024,000000,3.32,3.5,3.32,3.425,251131,0
+ABOS.US,D,20231025,000000,3.41,3.4164,3.25,3.285,283738,0
+ABOS.US,D,20231026,000000,3.31,3.4,3.18,3.22,460121,0
+ABOS.US,D,20231027,000000,3.3,3.5899,2.4,2.42,835287,0
+ABOS.US,D,20231030,000000,2.44,2.4484,2.17,2.205,1116077,0
+ABOS.US,D,20231031,000000,2.16,2.2152,1.84,1.87,1958549,0
+ABOS.US,D,20231101,000000,1.87,2,1.83,1.9,829811,0
+ABOS.US,D,20231102,000000,1.94,2.05,1.875,1.96,1103182,0
+ABOS.US,D,20231103,000000,2.01,2.3,2,2.19,769132,0
+ABOS.US,D,20231106,000000,2.2,2.25,2.06,2.08,616097,0
+ABOS.US,D,20231107,000000,2.07,2.145,2.02,2.09,540221,0
+ABOS.US,D,20231108,000000,2.12,2.16,1.99,2.04,435919,0
+ABOS.US,D,20231109,000000,2.05,2.05,1.8298,1.86,641648,0
+ABOS.US,D,20231110,000000,1.87,1.93,1.8101,1.9,526687,0
+ABOS.US,D,20231113,000000,2.07,2.08,1.95,2.03,988080,0
+ABOS.US,D,20231114,000000,2.1,2.17,2.005,2.13,637353,0
+ABOS.US,D,20231115,000000,2.15,2.53,2.145,2.37,1289809,0
+ABOS.US,D,20231116,000000,2.36,2.385,2.195,2.24,496700,0
+ABOS.US,D,20231117,000000,2.24,2.34,2.23,2.28,366319,0
+ABOS.US,D,20231120,000000,2.28,2.415,2.19,2.36,461925,0
+ABOS.US,D,20231121,000000,2.36,2.405,2.26,2.34,394827,0
+ABOS.US,D,20231122,000000,2.36,2.39,2.295,2.36,422714,0
+ABOS.US,D,20231124,000000,2.35,2.425,2.33,2.37,164631,0
+ABOS.US,D,20231127,000000,2.35,2.385,2.29,2.34,359018,0
+ABOS.US,D,20231128,000000,2.36,2.36,2.19,2.26,320962,0
+ABOS.US,D,20231129,000000,2.26,2.34,2.22,2.25,308231,0
+ABOS.US,D,20231130,000000,2.27,2.429,2.21,2.4,531766,0
+ABOS.US,D,20231201,000000,2.4,2.66,2.37,2.65,549271,0
+ABOS.US,D,20231204,000000,2.62,2.7186,2.58,2.69,760051,0
+ABOS.US,D,20231205,000000,2.66,2.7,2.62,2.66,309380,0
+ABOS.US,D,20231206,000000,2.68,2.96,2.66,2.84,662415,0
+ABOS.US,D,20231207,000000,2.84,2.85,2.77,2.81,538761,0
+ABOS.US,D,20231208,000000,2.83,2.8399,2.71,2.77,307290,0
+ABOS.US,D,20231211,000000,2.77,2.78,2.67,2.72,517545,0
+ABOS.US,D,20231212,000000,2.8,2.86,2.71,2.81,446356,0
+ABOS.US,D,20231213,000000,2.8,2.92,2.765,2.91,560644,0
+ABOS.US,D,20231214,000000,2.94,3.075,2.89,3,605332,0
+ABOS.US,D,20231215,000000,3.01,3.07,2.82,2.88,890457,0
+ABOS.US,D,20231218,000000,2.89,3.01,2.82,2.82,300063,0
+ABOS.US,D,20231219,000000,2.84,3.2,2.84,3.2,525803,0
+ABOS.US,D,20231220,000000,3.15,3.3385,3.07,3.08,504975,0
+ABOS.US,D,20231221,000000,3.15,3.222,3.08,3.16,325594,0
+ABOS.US,D,20231222,000000,3.27,3.59,3.27,3.57,613263,0
+ABOS.US,D,20231226,000000,3.63,3.74,3.555,3.7,417103,0
+ABOS.US,D,20231227,000000,3.74,3.85,3.67,3.84,327875,0
+ABOS.US,D,20231228,000000,3.85,3.9499,3.78,3.83,446065,0
+ABOS.US,D,20231229,000000,3.83,3.96,3.715,3.84,455009,0
+ABOS.US,D,20240102,000000,3.84,4.285,3.77,4.23,1151912,0
+ABOS.US,D,20240103,000000,4.45,4.595,3.805,3.94,1057231,0
+ABOS.US,D,20240104,000000,3.94,4.3,3.8398,4.02,598558,0
+ABOS.US,D,20240105,000000,4,4.075,3.85,4.02,442848,0
+ABOS.US,D,20240108,000000,3.99,4.25,3.86,4.22,373994,0
+ABOS.US,D,20240109,000000,4.2,4.38,4.1301,4.35,334344,0
+ABOS.US,D,20240110,000000,4.33,4.56,4.26,4.32,437859,0
+ABOS.US,D,20240111,000000,4.26,4.26,3.86,3.87,520357,0
+ABOS.US,D,20240112,000000,3.88,4.1,3.83,3.88,268040,0
+ABOS.US,D,20240116,000000,3.82,3.82,3.6,3.63,460581,0
+ABOS.US,D,20240117,000000,3.52,3.79,3.41,3.75,627205,0
+ABOS.US,D,20240118,000000,3.76,3.76,3.6111,3.68,388995,0
+ABOS.US,D,20240119,000000,3.65,3.66,3.395,3.62,355069,0
+ABOS.US,D,20240122,000000,3.61,3.6606,3.38,3.39,633849,0
+ABOS.US,D,20240123,000000,3.4,3.48,3.295,3.33,321925,0
+ABOS.US,D,20240124,000000,3.39,3.39,3.18,3.23,389903,0
+ABOS.US,D,20240125,000000,3.28,3.375,3.1601,3.25,321631,0
+ABOS.US,D,20240126,000000,3.27,3.32,3.215,3.24,341585,0
+ABOS.US,D,20240129,000000,3.22,3.43,3.15,3.42,320567,0
+ABOS.US,D,20240130,000000,3.4,3.42,3.281,3.29,203655,0
+ABOS.US,D,20240131,000000,3.28,3.36,3.17,3.18,267146,0
+ABOS.US,D,20240201,000000,3.22,3.23,3.06,3.11,337887,0
+ABOS.US,D,20240202,000000,3.12,3.12,2.8949,2.97,347846,0
+ABOS.US,D,20240205,000000,3,3.2,2.95,3.08,290316,0
+ABOS.US,D,20240206,000000,3.06,3.27,3.04,3.19,250637,0
+ABOS.US,D,20240207,000000,3.2,3.2582,3.09,3.14,265516,0
+ABOS.US,D,20240208,000000,3.12,3.185,3,3.02,384300,0
+ABOS.US,D,20240209,000000,3.05,3.2691,3.0401,3.24,306604,0
+ABOS.US,D,20240212,000000,3.24,3.34,3.23,3.3,177412,0
+ABOS.US,D,20240213,000000,3.2,3.25,3.07,3.09,229975,0
+ABOS.US,D,20240214,000000,3.17,3.185,3.11,3.15,158825,0
+ABOS.US,D,20240215,000000,3.23,3.23,3.11,3.13,492639,0
+ABOS.US,D,20240216,000000,3.13,3.29,3.08,3.28,392084,0
+ABOS.US,D,20240220,000000,3.24,3.41,3.24,3.32,271995,0
+ABOS.US,D,20240221,000000,3.33,3.48,3.29,3.35,326633,0
+ABOS.US,D,20240222,000000,3.38,3.45,3.29,3.34,143758,0
+ABOS.US,D,20240223,000000,3.32,3.56,3.31,3.56,383441,0
+ABOS.US,D,20240226,000000,3.56,3.7799,3.56,3.64,367947,0
+ABOS.US,D,20240227,000000,3.72,4.12,3.72,4.07,733009,0
+ABOS.US,D,20240228,000000,4.07,4.26,3.96,4.17,742970,0
+ABOS.US,D,20240229,000000,4.25,4.435,4.16,4.31,462245,0
+ABOS.US,D,20240301,000000,4.32,4.74,4.32,4.64,732603,0
+ABOS.US,D,20240304,000000,5,5.09,4.43,4.48,748427,0
+ABOS.US,D,20240305,000000,4.45,4.5612,4.3201,4.35,521181,0
+ABOS.US,D,20240306,000000,4.39,4.51,4.28,4.45,341592,0
+ABOS.US,D,20240307,000000,4.5,4.57,4.37,4.37,216201,0
+ABOS.US,D,20240308,000000,4.45,4.6,4.25,4.37,339318,0
+ABOS.US,D,20240311,000000,4.37,4.49,4.26,4.28,371538,0
+ABOS.US,D,20240312,000000,4.25,4.31,4.1,4.12,244365,0
+ABOS.US,D,20240313,000000,4.13,4.35,4.13,4.35,254464,0
+ABOS.US,D,20240314,000000,4.29,4.35,4.055,4.09,262336,0
+ABOS.US,D,20240315,000000,4.04,4.24,4.01,4.18,204171,0
+ABOS.US,D,20240318,000000,4.23,4.23,3.975,3.98,261396,0
+ABOS.US,D,20240319,000000,3.96,4.03,3.935,4,292922,0
+ABOS.US,D,20240320,000000,4,4.21,3.99,4.15,279656,0
+ABOS.US,D,20240321,000000,4.23,4.4,4.17,4.33,323482,0
+ABOS.US,D,20240322,000000,4.33,4.43,4.3,4.3,373653,0
+ABOS.US,D,20240325,000000,4.3,4.39,4.215,4.25,352253,0
+ABOS.US,D,20240326,000000,4.06,4.255,3.31,3.75,1387742,0
+ABOS.US,D,20240327,000000,3.75,4.28,3.7,4.1,600471,0
+ABOS.US,D,20240328,000000,4.12,4.275,4.012,4.05,511581,0
+ABOS.US,D,20240401,000000,4.05,4.05,3.85,4.01,246142,0
+ABOS.US,D,20240402,000000,3.98,4.03,3.765,3.79,235891,0
+ABOS.US,D,20240403,000000,3.76,3.915,3.75,3.91,155494,0
+ABOS.US,D,20240404,000000,3.98,4.06,3.82,3.84,163251,0
+ABOS.US,D,20240405,000000,3.8,3.94,3.73,3.85,138147,0
+ABOS.US,D,20240408,000000,3.91,4,3.855,3.89,143024,0
+ABOS.US,D,20240409,000000,3.91,3.975,3.8,3.84,216850,0
+ABOS.US,D,20240410,000000,3.79,3.83,3.605,3.71,197467,0
+ABOS.US,D,20240411,000000,3.75,3.93,3.7015,3.89,218695,0
+ABOS.US,D,20240412,000000,3.85,3.93,3.705,3.74,184180,0
+ABOS.US,D,20240415,000000,3.74,3.77,3.53,3.53,215011,0
+ABOS.US,D,20240416,000000,3.49,3.6,3.4,3.5,222742,0
+ABOS.US,D,20240417,000000,3.5,3.63,3.46,3.47,150942,0
+ABOS.US,D,20240418,000000,3.43,3.48,3.11,3.16,636673,0
+ABOS.US,D,20240419,000000,3.24,3.3,3.1,3.15,306964,0
+ABOS.US,D,20240422,000000,3.21,3.2588,3.12,3.13,479020,0
+ABOS.US,D,20240423,000000,3.19,3.319,3.14,3.16,270690,0
+ABOS.US,D,20240424,000000,3.12,3.21,3.105,3.18,152249,0
+ABOS.US,D,20240425,000000,3.11,3.21,3.07,3.19,167647,0
+ABOS.US,D,20240426,000000,3.19,3.21,3.134,3.17,140701,0
+ABOS.US,D,20240429,000000,3.19,3.34,3.16,3.18,305274,0
+ABOS.US,D,20240430,000000,3.16,3.245,3.15,3.22,82937,0
+ABOS.US,D,20240501,000000,3.24,3.37,3.145,3.25,195492,0
+ABOS.US,D,20240502,000000,3.31,3.48,3.24,3.48,235476,0
+ABOS.US,D,20240503,000000,3.58,3.71,3.485,3.49,247725,0
+ABOS.US,D,20240506,000000,3.53,3.65,3.47,3.56,177331,0
+ABOS.US,D,20240507,000000,3.59,3.6081,3.36,3.36,140393,0
+ABOS.US,D,20240508,000000,3.36,3.6,3.36,3.4,149900,0
+ABOS.US,D,20240509,000000,3.42,3.64,3.404,3.57,173292,0
+ABOS.US,D,20240510,000000,3.6,3.645,3.36,3.36,123504,0
+ABOS.US,D,20240513,000000,3.37,3.5,3.315,3.36,119304,0
+ABOS.US,D,20240514,000000,3.59,3.74,3.3866,3.69,231158,0
+ABOS.US,D,20240515,000000,3.69,3.92,3.601,3.8,213955,0
+ABOS.US,D,20240516,000000,3.79,3.85,3.72,3.73,83446,0
+ABOS.US,D,20240517,000000,3.74,3.7669,3.56,3.65,79239,0
+ABOS.US,D,20240520,000000,3.69,3.92,3.645,3.84,141632,0
+ABOS.US,D,20240521,000000,3.83,3.88,3.68,3.81,160562,0
+ABOS.US,D,20240522,000000,3.82,3.9,3.6,3.6,166643,0
+ABOS.US,D,20240523,000000,3.61,3.61,3.33,3.4,181670,0
+ABOS.US,D,20240524,000000,3.41,3.48,3.28,3.4,205129,0
+ABOS.US,D,20240528,000000,3.45,3.45,3.22,3.25,243883,0
+ABOS.US,D,20240529,000000,3.22,3.26,3.01,3.05,319337,0
+ABOS.US,D,20240530,000000,3.07,3.16,2.95,2.98,396339,0
+ABOS.US,D,20240531,000000,3,3.07,2.9,2.94,371129,0
+ABOS.US,D,20240603,000000,2.95,2.985,2.72,2.75,335602,0
+ABOS.US,D,20240604,000000,2.71,2.91,2.7,2.73,324004,0
+ABOS.US,D,20240605,000000,2.76,2.76,2.58,2.58,560746,0
+ABOS.US,D,20240606,000000,2.6,2.67,2.46,2.49,607721,0
+ABOS.US,D,20240607,000000,2.44,2.63,2.44,2.62,497854,0
+ABOS.US,D,20240610,000000,2.6,2.635,2.52,2.62,269856,0
+ABOS.US,D,20240611,000000,2.58,2.735,2.57,2.65,336248,0
+ABOS.US,D,20240612,000000,2.72,2.745,2.64,2.7,238181,0
+ABOS.US,D,20240613,000000,2.66,2.78,2.59,2.64,399517,0
+ABOS.US,D,20240614,000000,2.63,2.66,2.57,2.64,205119,0
+ABOS.US,D,20240617,000000,2.65,2.65,2.48,2.5,276221,0
+ABOS.US,D,20240618,000000,2.49,2.5,2.33,2.33,408589,0
+ABOS.US,D,20240620,000000,2.33,2.36,2.17,2.21,475262,0
+ABOS.US,D,20240621,000000,2.23,2.32,2.2,2.31,421435,0
+ABOS.US,D,20240624,000000,2.31,2.385,2.2,2.24,414582,0
+ABOS.US,D,20240625,000000,2.25,2.285,2.14,2.14,432557,0
+ABOS.US,D,20240626,000000,2.13,2.265,2.08,2.16,723963,0
+ABOS.US,D,20240627,000000,2.22,2.53,2.22,2.36,958434,0
+ABOS.US,D,20240628,000000,2.33,2.51,2.33,2.42,5515723,0
+ABOS.US,D,20240701,000000,2.4,2.48,2.325,2.385,340074,0
+ABOS.US,D,20240702,000000,2.38,2.4,2.23,2.27,276644,0
+ABOS.US,D,20240703,000000,2.29,2.37,2.24,2.37,186108,0
+ABOS.US,D,20240705,000000,2.39,2.39,2.26,2.31,264216,0
+ABOS.US,D,20240708,000000,2.32,2.39,2.28,2.31,314788,0
+ABOS.US,D,20240709,000000,2.31,2.35,2.255,2.27,260943,0
+ABOS.US,D,20240710,000000,2.29,2.35,2.28,2.29,203832,0
+ABOS.US,D,20240711,000000,2.35,2.65,2.35,2.62,826196,0
+ABOS.US,D,20240712,000000,2.67,2.98,2.59,2.82,867040,0
+ABOS.US,D,20240715,000000,2.86,3,2.8,2.895,762353,0
+ABOS.US,D,20240716,000000,2.92,3.165,2.92,3.15,605519,0
+ABOS.US,D,20240717,000000,3.11,3.2,3.07,3.07,500085,0
+ABOS.US,D,20240718,000000,3.09,3.17,2.905,2.93,270257,0
+ABOS.US,D,20240719,000000,2.95,2.955,2.79,2.87,263127,0
+ABOS.US,D,20240722,000000,2.9,3.26,2.83,3.23,386529,0
+ABOS.US,D,20240723,000000,3.26,3.55,3.24,3.54,613410,0
+ABOS.US,D,20240724,000000,3.55,3.59,3.2,3.22,451494,0
+ABOS.US,D,20240725,000000,3.27,3.49,3.1851,3.41,319128,0
+ABOS.US,D,20240726,000000,3.55,3.57,3.395,3.48,448388,0
+ABOS.US,D,20240729,000000,3.6,3.6,3.21,3.29,542558,0
+ABOS.US,D,20240730,000000,3.29,3.44,3.22,3.42,406291,0
+ABOS.US,D,20240731,000000,3.48,3.4908,3.2384,3.3,401431,0
+ABOS.US,D,20240801,000000,3.28,3.28,3.132,3.23,242174,0
+ABOS.US,D,20240802,000000,3.05,3.15,2.965,2.99,376410,0
+ABOS.US,D,20240805,000000,2.63,2.835,2.6115,2.83,341084,0
+ABOS.US,D,20240806,000000,2.86,2.95,2.75,2.87,197382,0
+ABOS.US,D,20240807,000000,2.92,2.94,2.645,2.66,176119,0
+ABOS.US,D,20240808,000000,2.7,2.7699,2.65,2.74,135554,0
+ABOS.US,D,20240809,000000,2.73,2.75,2.605,2.64,113167,0
+ABOS.US,D,20240812,000000,2.66,2.66,2.52,2.56,178435,0
+ABOS.US,D,20240813,000000,2.5,2.78,2.4706,2.77,214464,0
+ABOS.US,D,20240814,000000,2.78,2.8286,2.41,2.515,250955,0
+ABOS.US,D,20240815,000000,2.61,2.69,2.5401,2.575,141699,0
+ABOS.US,D,20240816,000000,2.62,2.62,2.5,2.57,129794,0
+ABOS.US,D,20240819,000000,2.59,2.85,2.565,2.83,159574,0
+ABOS.US,D,20240820,000000,2.86,3.1,2.72,2.83,262711,0
+ABOS.US,D,20240821,000000,2.89,2.89,2.76,2.85,119743,0
+ABOS.US,D,20240822,000000,2.87,2.8899,2.7686,2.81,109648,0
+ABOS.US,D,20240823,000000,2.85,2.95,2.81,2.91,175122,0
+ABOS.US,D,20240826,000000,3,3.01,2.9,2.94,127786,0
+ABOS.US,D,20240827,000000,2.95,2.9517,2.75,2.81,154237,0
+ABOS.US,D,20240828,000000,2.78,2.83,2.725,2.77,105031,0
+ABOS.US,D,20240829,000000,2.8,2.92,2.76,2.81,128408,0
+ABOS.US,D,20240830,000000,2.8,2.845,2.625,2.74,232256,0
+ABOS.US,D,20240903,000000,2.7,2.81,2.445,2.45,257581,0
+ABOS.US,D,20240904,000000,2.45,2.53,2.38,2.4,241021,0
+ABOS.US,D,20240905,000000,2.37,2.42,2.27,2.27,287953,0
+ABOS.US,D,20240906,000000,2.26,2.2699,2.1511,2.22,324831,0
+ABOS.US,D,20240909,000000,2.23,2.445,2.23,2.44,193527,0
+ABOS.US,D,20240910,000000,2.41,2.5396,2.38,2.51,119333,0
+ABOS.US,D,20240911,000000,2.47,2.5491,2.42,2.47,115945,0
+ABOS.US,D,20240912,000000,2.5,2.53,2.42,2.45,67373,0
+ABOS.US,D,20240913,000000,2.51,2.6,2.5,2.6,117010,0
+ABOS.US,D,20240916,000000,2.62,2.65,2.52,2.54,121389,0
+ABOS.US,D,20240917,000000,2.56,2.63,2.47,2.48,135256,0
+ABOS.US,D,20240918,000000,2.49,2.54,2.44,2.44,132302,0
+ABOS.US,D,20240919,000000,2.55,2.66,2.5,2.58,222635,0
+ABOS.US,D,20240920,000000,2.55,2.56,2.49,2.5,360440,0
+ABOS.US,D,20240923,000000,2.51,2.51,2.36,2.37,154599,0
+ABOS.US,D,20240924,000000,2.39,2.49,2.37,2.44,87650,0
+ABOS.US,D,20240925,000000,2.41,2.4268,2.33,2.34,100061,0
+ABOS.US,D,20240926,000000,2.45,2.52,2.3607,2.43,190933,0
+ABOS.US,D,20240927,000000,2.49,2.55,2.47,2.48,135154,0
+ABOS.US,D,20240930,000000,2.48,2.55,2.43,2.48,89496,0
+ABOS.US,D,20241001,000000,2.47,2.49,2.39,2.45,185581,0
+ABOS.US,D,20241002,000000,2.44,2.52,2.35,2.5,309160,0
+ABOS.US,D,20241003,000000,2.5,2.51,2.39,2.39,119394,0
+ABOS.US,D,20241004,000000,2.42,2.42,2.31,2.37,175412,0
+ABOS.US,D,20241007,000000,2.38,2.42,2.33,2.38,137587,0
+ABOS.US,D,20241008,000000,2.4,2.43,2.33,2.36,81693,0
+ABOS.US,D,20241009,000000,2.4,2.41,2.27,2.29,122623,0
+ABOS.US,D,20241010,000000,2.27,2.32,2.21,2.25,117174,0
+ABOS.US,D,20241011,000000,2.25,2.355,2.22,2.35,196213,0
+ABOS.US,D,20241014,000000,2.37,2.42,2.33,2.35,77115,0
+ABOS.US,D,20241015,000000,2.36,2.41,2.29,2.33,102145,0
+ABOS.US,D,20241016,000000,2.36,2.4198,2.323,2.39,113142,0
+ABOS.US,D,20241017,000000,2.4,2.66,2.38,2.66,1004468,0
+ABOS.US,D,20241018,000000,2.7,2.885,2.6702,2.86,289716,0
+ABOS.US,D,20241021,000000,2.85,2.95,2.64,2.7,180959,0
+ABOS.US,D,20241022,000000,2.69,2.82,2.64,2.8,164888,0
+ABOS.US,D,20241023,000000,2.79,2.8499,2.6,2.69,121385,0
+ABOS.US,D,20241024,000000,2.71,2.75,2.68,2.74,65908,0
+ABOS.US,D,20241025,000000,2.75,3.03,2.75,2.9,299452,0
+ABOS.US,D,20241028,000000,3,3.14,2.87,2.89,274061,0
+ABOS.US,D,20241029,000000,2.95,2.95,2.75,2.905,201944,0
+ABOS.US,D,20241030,000000,2.9,3.14,2.84,3.03,244561,0
+ABOS.US,D,20241031,000000,3.04,3.04,2.85,2.88,158134,0
+ABOS.US,D,20241101,000000,2.89,2.94,2.79,2.845,104417,0
+ABOS.US,D,20241104,000000,2.84,3.05,2.7901,2.95,198629,0
+ABOS.US,D,20241105,000000,2.96,3.02,2.95,3,106271,0
+ABOS.US,D,20241106,000000,3.02,3.295,2.85,3.23,392769,0
+ABOS.US,D,20241107,000000,3.23,3.29,3.16,3.17,179514,0
+ABOS.US,D,20241108,000000,3.19,3.29,3.15,3.27,160391,0
+ABOS.US,D,20241111,000000,3.36,3.36,3.11,3.22,190218,0
+ABOS.US,D,20241112,000000,3.2,3.2,2.55,2.675,431142,0
+ABOS.US,D,20241113,000000,2.73,2.738,2.52,2.53,182300,0
+ABOS.US,D,20241114,000000,2.57,2.66,2.41,2.61,202922,0
+ABOS.US,D,20241115,000000,2.62,2.62,2.37,2.4,296509,0
+ABOS.US,D,20241118,000000,2.4,2.455,2.24,2.24,225478,0
+ABOS.US,D,20241119,000000,2.23,2.39,2.23,2.39,146848,0
+ABOS.US,D,20241120,000000,2.42,2.45,2.32,2.37,180517,0
+ABOS.US,D,20241121,000000,2.4,2.4,2.25,2.31,129047,0
+ABOS.US,D,20241122,000000,2.3,2.38,2.26,2.37,182453,0
+ABOS.US,D,20241125,000000,2.4,2.47,2.31,2.36,179865,0
+ABOS.US,D,20241126,000000,2.36,2.38,2.2,2.2,322584,0
+ABOS.US,D,20241127,000000,2.2,2.2921,2.18,2.26,305067,0
+ABOS.US,D,20241129,000000,2.29,2.31,2.24,2.27,99344,0
+ABOS.US,D,20241202,000000,2.27,2.41,2.23,2.35,381797,0
+ABOS.US,D,20241203,000000,2.35,2.41,2.235,2.28,227191,0
+ABOS.US,D,20241204,000000,2.28,2.35,2.24,2.26,196290,0
+ABOS.US,D,20241205,000000,2.25,2.27,2.11,2.12,293077,0
+ABOS.US,D,20241206,000000,2.12,2.185,2.12,2.16,367921,0
+ABOS.US,D,20241209,000000,2.15,2.29,2.15,2.25,258970,0
+ABOS.US,D,20241210,000000,2.22,2.235,2.15,2.17,308686,0
+ABOS.US,D,20241211,000000,2.15,2.24,2.05,2.18,429791,0
+ABOS.US,D,20241212,000000,2.15,2.24,2.0508,2.07,339987,0
+ABOS.US,D,20241213,000000,2.09,2.09,1.945,2.03,336982,0
+ABOS.US,D,20241216,000000,1.99,2.015,1.923,1.97,409126,0
+ABOS.US,D,20241217,000000,1.97,2.0299,1.91,1.96,361491,0
+ABOS.US,D,20241218,000000,1.95,1.965,1.76,1.79,355363,0
+ABOS.US,D,20241219,000000,1.84,1.87,1.715,1.8,366685,0
+ABOS.US,D,20241220,000000,1.78,1.86,1.75,1.85,995500,0
+ABOS.US,D,20241223,000000,1.85,1.85,1.758,1.77,781155,0
+ABOS.US,D,20241224,000000,1.8,1.83,1.73,1.79,363191,0
+ABOS.US,D,20241226,000000,1.78,1.9,1.7,1.89,678075,0
+ABOS.US,D,20241227,000000,1.9,1.9,1.75,1.78,332825,0
+ABOS.US,D,20241230,000000,1.79,1.81,1.69,1.75,275931,0
+ABOS.US,D,20241231,000000,1.74,1.78,1.7,1.72,270389,0
+ABOS.US,D,20250102,000000,1.75,1.915,1.75,1.85,240191,0
+ABOS.US,D,20250103,000000,1.9,1.9313,1.76,1.9,358834,0
+ABOS.US,D,20250106,000000,1.91,1.95,1.8406,1.85,208602,0
+ABOS.US,D,20250107,000000,1.83,1.9385,1.82,1.83,184478,0
+ABOS.US,D,20250108,000000,1.81,1.81,1.7,1.7,230406,0
+ABOS.US,D,20250110,000000,1.87,1.88,1.65,1.65,359530,0
+ABOS.US,D,20250113,000000,1.63,1.64,1.565,1.59,356638,0
+ABOS.US,D,20250114,000000,1.61,1.625,1.54,1.56,270563,0
+ABOS.US,D,20250115,000000,1.59,1.72,1.59,1.71,773053,0
+ABOS.US,D,20250116,000000,1.74,1.75,1.59,1.61,305489,0
+ABOS.US,D,20250117,000000,1.6,1.695,1.53,1.65,547075,0
+ABOS.US,D,20250121,000000,1.65,1.73,1.57,1.63,541561,0
+ABOS.US,D,20250122,000000,1.65,1.81,1.5801,1.75,589702,0
+ABOS.US,D,20250123,000000,1.72,1.7699,1.67,1.73,335357,0
+ABOS.US,D,20250124,000000,1.73,1.7375,1.63,1.65,169752,0
+ABOS.US,D,20250127,000000,1.62,1.728,1.575,1.62,206102,0
+ABOS.US,D,20250128,000000,1.63,1.63,1.56,1.6,122803,0
+ABOS.US,D,20250129,000000,1.6,1.6025,1.5699,1.57,129737,0
+ABOS.US,D,20250130,000000,1.59,1.6,1.53,1.56,205623,0
+ABOS.US,D,20250131,000000,1.59,1.62,1.5,1.5,285108,0
+ABOS.US,D,20250203,000000,1.5,1.54,1.4636,1.5,256735,0
+ABOS.US,D,20250204,000000,1.48,1.53,1.45,1.48,192494,0
+ABOS.US,D,20250205,000000,1.49,1.55,1.46,1.54,356600,0
+ABOS.US,D,20250206,000000,1.52,1.54,1.465,1.47,181735,0
+ABOS.US,D,20250207,000000,1.45,1.49,1.39,1.4,341302,0
+ABOS.US,D,20250210,000000,1.4,1.43,1.38,1.39,266166,0
+ABOS.US,D,20250211,000000,1.38,1.38,1.31,1.33,413093,0
+ABOS.US,D,20250212,000000,1.32,1.39,1.2817,1.37,207288,0
+ABOS.US,D,20250213,000000,1.38,1.46,1.3685,1.46,188240,0
+ABOS.US,D,20250214,000000,1.44,1.505,1.43,1.45,162141,0
+ABOS.US,D,20250218,000000,1.45,1.52,1.42,1.45,170705,0
+ABOS.US,D,20250219,000000,1.45,1.465,1.39,1.4,256928,0
+ABOS.US,D,20250220,000000,1.42,1.42,1.3608,1.38,142704,0
+ABOS.US,D,20250221,000000,1.4,1.43,1.3609,1.39,402187,0
+ABOS.US,D,20250224,000000,1.4,1.4314,1.345,1.39,236125,0
+ABOS.US,D,20250225,000000,1.37,1.39,1.31,1.34,316796,0
+ABOS.US,D,20250226,000000,1.34,1.35,1.27,1.3,234742,0
+ABOS.US,D,20250227,000000,1.28,1.3,1.25,1.26,226745,0
+ABOS.US,D,20250228,000000,1.25,1.3,1.235,1.28,197695,0
+ABOS.US,D,20250303,000000,1.28,1.291,1.15,1.15,196527,0
+ABOS.US,D,20250304,000000,1.12,1.21,1.1,1.21,179839,0
+ABOS.US,D,20250305,000000,1.19,1.265,1.18,1.23,203330,0
+ABOS.US,D,20250306,000000,1.23,1.265,1.2013,1.24,111811,0
+ABOS.US,D,20250307,000000,1.24,1.27,1.21,1.25,109561,0
+ABOS.US,D,20250310,000000,1.23,1.31,1.2,1.2,276276,0
+ABOS.US,D,20250311,000000,1.2,1.29,1.19,1.27,125500,0
+ABOS.US,D,20250312,000000,1.31,1.33,1.24,1.28,103522,0
+ABOS.US,D,20250313,000000,1.28,1.3,1.2,1.22,152029,0
+ABOS.US,D,20250314,000000,1.22,1.28,1.21,1.26,154987,0
+ABOS.US,D,20250317,000000,1.31,1.33,1.24,1.28,146440,0
+ABOS.US,D,20250318,000000,1.3,1.35,1.235,1.26,178928,0
+ABOS.US,D,20250319,000000,1.29,1.48,1.23,1.27,491427,0
+ABOS.US,D,20250320,000000,1.26,1.27,1.16,1.18,230655,0
+ABOS.US,D,20250321,000000,1.18,1.23,1.13,1.2,294623,0
+ABOS.US,D,20250324,000000,1.22,1.26,1.204,1.24,144627,0
+ABOS.US,D,20250325,000000,1.24,1.25,1.15,1.19,186794,0
+ABOS.US,D,20250326,000000,1.21,1.22,1.14,1.16,135315,0
+ABOS.US,D,20250327,000000,1.25,1.28,1.175,1.23,378696,0
+ABOS.US,D,20250328,000000,1.24,1.245,1.15,1.19,118755,0
+ABOS.US,D,20250331,000000,1.18,1.18,1.06,1.1,392641,0
+ABOS.US,D,20250401,000000,1.1,1.13,1.06,1.075,234738,0
+ABOS.US,D,20250402,000000,1.1,1.11,1.05,1.08,201630,0
+ABOS.US,D,20250403,000000,1.05,1.055,0.9802,0.988,320466,0
+ABOS.US,D,20250404,000000,0.9595,0.9869,0.902,0.9779,451400,0
+ABOS.US,D,20250407,000000,0.97,1.06,0.934,1.05,309474,0
+ABOS.US,D,20250408,000000,1.11,1.11,0.96,0.9742,195044,0
+ABOS.US,D,20250409,000000,0.95,1.17,0.95,1.06,294102,0
+ABOS.US,D,20250410,000000,1,1.03,0.9603,1.02,171848,0
+ABOS.US,D,20250411,000000,1.01,1.12,0.995,1.11,177607,0
+ABOS.US,D,20250414,000000,1.13,1.15,1.06,1.1,172598,0
+ABOS.US,D,20250415,000000,1.11,1.11,1.02,1.05,203807,0
+ABOS.US,D,20250416,000000,1.05,1.08,0.9702,0.98,188676,0
+ABOS.US,D,20250417,000000,0.98,1.02,0.8686,0.9008,487312,0
+ABOS.US,D,20250421,000000,0.87,1.07,0.8551,1.06,387885,0
+ABOS.US,D,20250422,000000,1.09,1.13,0.9601,0.9821,298913,0
+ABOS.US,D,20250423,000000,0.9821,1.07,0.9514,1.02,356455,0
+ABOS.US,D,20250424,000000,1.04,1.1,0.997,1.1,298859,0
+ABOS.US,D,20250425,000000,1.1,1.1038,1.06,1.08,146044,0
+ABOS.US,D,20250428,000000,1.09,1.096588,1.01,1.03,135355,0
+ABOS.US,D,20250429,000000,1.03,1.08,1.01,1.05,125435,0
+ABOS.US,D,20250430,000000,1.04,1.1552,0.9999,1.13,336542,0
+ABOS.US,D,20250501,000000,1.14,1.15,1.05,1.07,136151,0
+ABOS.US,D,20250502,000000,1.09,1.115,1.04,1.08,125664,0
+ABOS.US,D,20250505,000000,1.1,1.131,1.04,1.04,123523,0
+ABOS.US,D,20250506,000000,1.03,1.0392,0.965,1,195801,0
+ABOS.US,D,20250507,000000,0.99,1.01,0.9629,0.9963,114149,0
+ABOS.US,D,20250508,000000,0.98,1.01,0.9586,1,125943,0
+ABOS.US,D,20250509,000000,1.02,1.02,0.980001,0.9801,129708,0
+ABOS.US,D,20250512,000000,0.98,1.05,0.98,1.05,169421,0
+ABOS.US,D,20250513,000000,1.05,1.055,0.9801,1.05,312351,0
+ABOS.US,D,20250514,000000,1.05,1.07,0.972,0.98,155493,0
+ABOS.US,D,20250515,000000,0.9878,1.02,0.9706,1.01,92464,0
+ABOS.US,D,20250516,000000,1,1.09,0.996,1.07,165356,0
+ABOS.US,D,20250519,000000,1.04,1.07,1.01,1.07,97606,0
+ABOS.US,D,20250520,000000,1.07,1.08,1.03,1.06,112528,0
+ABOS.US,D,20250521,000000,1.04,1.09,1.03,1.04,249692,0
+ABOS.US,D,20250522,000000,1.06,1.0897,1,1.03,455600,0
+ABOS.US,D,20250523,000000,1.02,1.04,0.9901,1.02,329595,0
+ABOS.US,D,20250527,000000,1.02,1.04,0.9906,1.02,348458,0
+ABOS.US,D,20250528,000000,1.03,1.06,0.9901,1.02,337614,0
+ABOS.US,D,20250529,000000,1.02,1.05,1.01,1.05,248173,0
+ABOS.US,D,20250530,000000,1.04,1.05,1.01,1.02,135952,0
+ABOS.US,D,20250602,000000,1.03,1.035,1,1,109458,0
+ABOS.US,D,20250603,000000,1,1.06,1,1.04,336233,0
+ABOS.US,D,20250604,000000,1.03,1.07,1,1.07,246658,0
+ABOS.US,D,20250605,000000,1.09,1.09,1.03,1.07,174467,0
+ABOS.US,D,20250606,000000,1.09,1.21,1.06,1.2,383450,0
+ABOS.US,D,20250609,000000,1.21,1.28,1.19,1.27,461277,0
+ABOS.US,D,20250610,000000,1.28,1.28,1.17,1.18,265602,0
+ABOS.US,D,20250611,000000,1.18,1.2,1.1,1.14,229611,0
+ABOS.US,D,20250612,000000,1.15,1.155,1.1,1.14,171714,0
+ABOS.US,D,20250613,000000,1.1,1.12,1.06,1.07,199313,0
+ABOS.US,D,20250616,000000,1.09,1.16,1.05,1.14,189123,0
+ABOS.US,D,20250617,000000,1.22,1.25,1.15,1.22,547248,0
+ABOS.US,D,20250618,000000,1.29,1.31,1.18,1.22,532306,0
+ABOS.US,D,20250620,000000,1.22,1.22,1.15,1.2,382919,0
+ABOS.US,D,20250623,000000,1.22,1.26,1.15,1.23,567209,0
+ABOS.US,D,20250624,000000,1.24,1.2795,1.195,1.26,277047,0
+ABOS.US,D,20250625,000000,1.26,1.26,1.21,1.23,336048,0
+ABOS.US,D,20250626,000000,1.23,1.2629,1.21,1.21,215300,0
+ABOS.US,D,20250627,000000,1.21,1.22,1.12,1.12,5676018,0
+ABOS.US,D,20250630,000000,1.14,1.18,1.13,1.16,348981,0
+ABOS.US,D,20250701,000000,1.16,1.165,1.1,1.11,199184,0
+ABOS.US,D,20250702,000000,1.11,1.1556,1.1,1.13,167329,0
+ABOS.US,D,20250703,000000,1.15,1.17,1.13,1.16,94007,0
+ABOS.US,D,20250707,000000,1.16,1.18,1.14,1.16,165357,0
+ABOS.US,D,20250708,000000,1.15,1.245,1.15,1.21,377833,0
+ABOS.US,D,20250709,000000,1.23,1.27,1.23,1.25,204826,0
+ABOS.US,D,20250710,000000,1.26,1.32,1.21,1.3,362713,0
+ABOS.US,D,20250711,000000,1.31,1.47,1.31,1.4,1455455,0
+ABOS.US,D,20250714,000000,1.41,1.5,1.3901,1.49,539873,0
+ABOS.US,D,20250715,000000,1.44,1.44,1.26,1.31,3428138,0
+ABOS.US,D,20250716,000000,1.33,1.45,1.33,1.38,412186,0
+ABOS.US,D,20250717,000000,1.4,1.55,1.4,1.48,678366,0
+ABOS.US,D,20250718,000000,1.49,1.58,1.48,1.5,512019,0
+ABOS.US,D,20250721,000000,1.52,1.58,1.485,1.55,366090,0
+ABOS.US,D,20250722,000000,1.55,1.71,1.55,1.67,507731,0
+ABOS.US,D,20250723,000000,1.7,1.78,1.6701,1.68,679432,0
+ABOS.US,D,20250724,000000,1.69,1.69,1.54,1.61,532980,0
+ABOS.US,D,20250725,000000,1.6,1.61,1.55,1.57,164550,0
+ABOS.US,D,20250728,000000,1.6,1.6195,1.44,1.46,268320,0
+ABOS.US,D,20250729,000000,1.47,1.47,1.35,1.38,242232,0
+ABOS.US,D,20250730,000000,1.43,1.6,1.41,1.46,624184,0
+ABOS.US,D,20250731,000000,1.45,1.49,1.39,1.4,159885,0
+ABOS.US,D,20250801,000000,1.37,1.39,1.35,1.35,89035,0
+ABOS.US,D,20250804,000000,1.36,1.39,1.29,1.33,176190,0
+ABOS.US,D,20250805,000000,1.34,1.41,1.31,1.36,312414,0
+ABOS.US,D,20250806,000000,1.36,1.4,1.335,1.4,146422,0
+ABOS.US,D,20250807,000000,1.4,1.47,1.3701,1.42,318620,0
+ABOS.US,D,20250808,000000,1.4,1.42,1.36,1.36,140857,0
+ABOS.US,D,20250811,000000,1.37,1.5,1.36,1.42,418750,0
+ABOS.US,D,20250812,000000,1.41,1.44,1.1901,1.26,479382,0
+ABOS.US,D,20250813,000000,1.27,1.31204,1.24,1.27,223544,0
+ABOS.US,D,20250814,000000,1.25,1.4,1.2365,1.4,257249,0
+ABOS.US,D,20250815,000000,1.41,1.4599,1.3802,1.42,184104,0
+ABOS.US,D,20250818,000000,1.41,1.45,1.41,1.43,79438,0
+ABOS.US,D,20250819,000000,1.46,1.46,1.37,1.38,138897,0
+ABOS.US,D,20250820,000000,1.38,1.43,1.36,1.41,154972,0
+ABOS.US,D,20250821,000000,1.39,1.4,1.35,1.36,76871,0
+ABOS.US,D,20250822,000000,1.36,1.6,1.36,1.53,922301,0
+ABOS.US,D,20250825,000000,1.52,1.545,1.47,1.51,166110,0
+ABOS.US,D,20250826,000000,1.51,1.54,1.455,1.46,166123,0
+ABOS.US,D,20250827,000000,1.4,1.4253,1.39,1.39,354456,0
+ABOS.US,D,20250828,000000,1.4,1.415,1.31,1.31,273990,0
+ABOS.US,D,20250829,000000,1.33,1.36,1.3,1.36,93856,0
+ABOS.US,D,20250902,000000,1.35,1.3895,1.34,1.36,116399,0
+ABOS.US,D,20250903,000000,1.35,1.43,1.35,1.39,137614,0
+ABOS.US,D,20250904,000000,1.4,1.4,1.335,1.38,95126,0
+ABOS.US,D,20250905,000000,1.39,1.46,1.38,1.44,114659,0
+ABOS.US,D,20250908,000000,1.47,1.47,1.39,1.41,126069,0
+ABOS.US,D,20250909,000000,1.41,1.44,1.38,1.44,94426,0
+ABOS.US,D,20250910,000000,1.46,1.465,1.35,1.35,134624,0
+ABOS.US,D,20250911,000000,1.34,1.41,1.33,1.39,122280,0
+ABOS.US,D,20250912,000000,1.39,1.39,1.3,1.32,163989,0
+ABOS.US,D,20250915,000000,1.31,1.3636,1.22,1.26,201155,0
+ABOS.US,D,20250916,000000,1.28,1.295,1.21,1.23,120795,0
+ABOS.US,D,20250917,000000,1.27,1.3,1.23,1.25,153420,0
+ABOS.US,D,20250918,000000,1.27,1.33,1.26,1.32,78770,0
+ABOS.US,D,20250919,000000,1.34,1.34,1.26,1.26,216062,0
+ABOS.US,D,20250922,000000,1.25,1.32,1.24,1.28,204025,0
+ABOS.US,D,20250923,000000,1.27,1.305,1.22,1.23,253666,0
+ABOS.US,D,20250924,000000,1.24,1.3,1.24,1.27,172863,0
+ABOS.US,D,20250925,000000,1.31,1.55,1.3,1.48,1284098,0
+ABOS.US,D,20250926,000000,1.5,1.75,1.42,1.42,1743587,0
+ABOS.US,D,20250929,000000,1.46,1.58,1.45,1.58,432804,0
+ABOS.US,D,20250930,000000,1.58,1.82,1.57,1.71,819059,0
+ABOS.US,D,20251001,000000,1.75,1.86,1.7162,1.75,417428,0
+ABOS.US,D,20251002,000000,1.77,1.84,1.71,1.77,287997,0
+ABOS.US,D,20251003,000000,1.79,1.83,1.705,1.73,374269,0
+ABOS.US,D,20251006,000000,1.75,1.95,1.67,1.94,705513,0
+ABOS.US,D,20251007,000000,1.97,2.1,1.82,1.88,462279,0
+ABOS.US,D,20251008,000000,1.88,1.95,1.86,1.88,205705,0
+ABOS.US,D,20251009,000000,1.9,2.33,1.9,2.25,1486726,0
+ABOS.US,D,20251010,000000,2.291,2.35,2.11,2.14,581299,0
+ABOS.US,D,20251013,000000,2.14,2.2,2.07,2.12,439303,0
+ABOS.US,D,20251014,000000,2.08,2.35,2.01,2.33,401930,0
+ABOS.US,D,20251015,000000,2.35,2.4,2.1901,2.28,292605,0
+ABOS.US,D,20251016,000000,2.28,2.32,2.11,2.13,297244,0
+ABOS.US,D,20251017,000000,2.13,2.17,2,2.03,193737,0
+ABOS.US,D,20251020,000000,2.07,2.2,2.043,2.12,203579,0
+ABOS.US,D,20251021,000000,2.13,2.1693,1.895,1.98,479097,0
+ABOS.US,D,20251022,000000,1.96,2.03,1.85,1.85,447959,0
+ABOS.US,D,20251023,000000,1.9,2.15,1.9,2.11,442800,0
+ABOS.US,D,20251024,000000,2.12,2.35,2.1103,2.21,473011,0
+ABOS.US,D,20251027,000000,2.24,2.24,2.12,2.2,273605,0
+ABOS.US,D,20251028,000000,2.21,2.46,2.12,2.29,710077,0
+ABOS.US,D,20251029,000000,2.305,2.37,2.22,2.26,210651,0
+ABOS.US,D,20251030,000000,2.27,2.33,2.19,2.22,117157,0
+ABOS.US,D,20251031,000000,2.22,2.3,2.147,2.21,239326,0
+ABOS.US,D,20251103,000000,2.21,2.24,2.11,2.18,198159,0
+ABOS.US,D,20251104,000000,2.14,2.16,1.94,1.94,275385,0
+ABOS.US,D,20251105,000000,1.95,2.085,1.95,2.03,85861,0
+ABOS.US,D,20251106,000000,2,2.05,1.9,1.9,174736,0
+ABOS.US,D,20251107,000000,1.86,1.92,1.735,1.88,282779,0
+ABOS.US,D,20251110,000000,1.89,1.91,1.8,1.89,122869,0
+ABOS.US,D,20251111,000000,1.89,1.98,1.87,1.97,106364,0
+ABOS.US,D,20251112,000000,1.98,2.04,1.875,1.95,408643,0
+ABOS.US,D,20251113,000000,1.9,2,1.78,1.81,160904,0
+ABOS.US,D,20251114,000000,1.76,1.8,1.72,1.73,88627,0
+ABOS.US,D,20251117,000000,1.73,1.7399,1.5,1.58,259819,0
+ABOS.US,D,20251118,000000,1.6,1.7007,1.56,1.66,133374,0
+ABOS.US,D,20251119,000000,1.66,1.7,1.51,1.55,132709,0
+ABOS.US,D,20251120,000000,1.58,1.7173,1.52,1.56,147704,0
+ABOS.US,D,20251121,000000,1.55,1.6099,1.53,1.57,82623,0
+ABOS.US,D,20251124,000000,1.61,1.73,1.61,1.7,149722,0
+ABOS.US,D,20251125,000000,1.71,1.96,1.65,1.94,374070,0
+ABOS.US,D,20251126,000000,1.94,2.03,1.9106,1.95,158071,0
+ABOS.US,D,20251128,000000,1.96,2.02,1.88,1.88,53323,0
+ABOS.US,D,20251201,000000,1.88,1.9363,1.84,1.9,133721,0
+ABOS.US,D,20251202,000000,1.89,1.89,1.75,1.75,127203,0
+ABOS.US,D,20251203,000000,1.76,1.9399,1.76,1.93,136211,0
+ABOS.US,D,20251204,000000,1.93,2,1.9,1.98,168948,0
+ABOS.US,D,20251205,000000,2.02,2.02,1.86,1.86,166993,0
+ABOS.US,D,20251208,000000,1.86,1.95,1.85,1.94,81897,0
+ABOS.US,D,20251209,000000,1.9,1.95,1.8687,1.95,106309,0
+ABOS.US,D,20251210,000000,1.92,1.955,1.88,1.9,90566,0
+ABOS.US,D,20251211,000000,1.89,1.99,1.8662,1.96,156109,0
+ABOS.US,D,20251212,000000,2,2.19,2,2.14,277157,0
+ABOS.US,D,20251215,000000,2.14,2.15,1.97,2.06,124969,0
+ABOS.US,D,20251216,000000,2.02,2.11,2,2.1,144494,0
+ABOS.US,D,20251217,000000,2.13,2.15,2.02,2.05,123390,0
+ABOS.US,D,20251218,000000,2.08,2.12,2.0101,2.12,180042,0
+ABOS.US,D,20251219,000000,2.11,2.28,2.1093,2.15,264040,0
+ABOS.US,D,20251222,000000,2.17,2.39,2.14,2.28,359893,0
+ABOS.US,D,20251223,000000,2.28,2.32,2.12,2.17,202389,0
+ABOS.US,D,20251224,000000,2.16,2.18,2.12,2.16,97975,0
+ABOS.US,D,20251226,000000,2.17,2.175,2.09,2.11,92837,0
+ABOS.US,D,20251229,000000,2.09,2.11,1.98,2,228246,0
+ABOS.US,D,20251230,000000,1.99,2,1.9,1.995,162484,0
+ABOS.US,D,20251231,000000,2,2.14,2,2.11,184194,0
+ABOS.US,D,20260102,000000,2.13,2.14,1.97,2.02,145879,0
+ABOS.US,D,20260105,000000,2.08,2.1326,1.9,1.98,182181,0
+ABOS.US,D,20260106,000000,1.98,2.0506,1.94,1.96,166560,0
+ABOS.US,D,20260107,000000,1.98,2.04,1.95,1.99,220195,0
+ABOS.US,D,20260108,000000,1.95,1.95,1.72,1.86,588284,0
+ABOS.US,D,20260109,000000,1.85,1.85,1.7,1.81,284595,0
+ABOS.US,D,20260112,000000,1.84,1.84,1.67,1.72,302503,0
+ABOS.US,D,20260113,000000,1.72,1.76,1.675,1.73,106743,0
+ABOS.US,D,20260114,000000,1.74,1.84,1.7294,1.79,221540,0
+ABOS.US,D,20260115,000000,1.8,1.88,1.73,1.86,127567,0
+ABOS.US,D,20260116,000000,1.88,1.99,1.83,1.89,305677,0
+ABOS.US,D,20260120,000000,1.84,1.92,1.82,1.86,73180,0
+ABOS.US,D,20260121,000000,1.87,1.9163,1.76,1.81,212463,0
+ABOS.US,D,20260122,000000,1.81,2.025,1.81,1.99,239252,0
+ABOS.US,D,20260123,000000,1.98,1.98,1.88,1.98,141721,0
+ABOS.US,D,20260126,000000,2.41,3.01,2.01,2.08,12221745,0
+ABOS.US,D,20260127,000000,2.24,2.7281,2.23,2.72,6491675,0
+ABOS.US,D,20260128,000000,2.96,3.0499,2.63,2.81,2223536,0
+ABOS.US,D,20260129,000000,2.86,3,2.69,2.79,846632,0
+ABOS.US,D,20260130,000000,2.78,2.79,2.45,2.6,700339,0
+ABOS.US,D,20260202,000000,2.55,2.69,2.45,2.59,445545,0
+ABOS.US,D,20260203,000000,2.61,2.6499,2.39,2.57,549431,0
+ABOS.US,D,20260204,000000,2.55,2.595,2.38,2.45,430805,0
+ABOS.US,D,20260205,000000,2.4,2.43,2.21,2.25,610769,0
+ABOS.US,D,20260206,000000,2.3,2.47,2.27,2.4,504859,0
+ABOS.US,D,20260209,000000,2.4,2.51,2.2501,2.48,350503,0
+ABOS.US,D,20260210,000000,2.46,2.575,2.36,2.47,373988,0
+ABOS.US,D,20260211,000000,2.48,2.58,2.3288,2.56,296081,0
+ABOS.US,D,20260212,000000,2.57,2.57,2.34,2.39,262346,0
+ABOS.US,D,20260213,000000,2.39,2.65,2.385,2.51,281839,0
+ABOS.US,D,20260217,000000,2.5,2.51,2.37,2.45,193011,0
+ABOS.US,D,20260218,000000,2.46,2.65,2.4139,2.61,273629,0

daily/us/nasdaq stocks/1/abp.us.txt

@@ -0,0 +1,705 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABP.US,D,20220310,000000,297.6,297.6,297.597,297.6,56.9999,0
+ABP.US,D,20220311,000000,296.4,296.85,296.1,296.115,38.8999,0
+ABP.US,D,20220314,000000,296.4,296.4,296.4,296.4,8.23333,0
+ABP.US,D,20220316,000000,297.15,297.15,297.15,297.15,5.23333,0
+ABP.US,D,20220317,000000,296.4,297,296.4,297,8.66666,0
+ABP.US,D,20220321,000000,296.7,296.7,296.7,296.7,520.633,0
+ABP.US,D,20220324,000000,297,297.3,297,297.3,3785.16,0
+ABP.US,D,20220325,000000,297.3,298.5,297.3,298.5,273.666,0
+ABP.US,D,20220329,000000,297.639,297.639,297.639,297.639,3.89999,0
+ABP.US,D,20220401,000000,297.6,297.6,297.36,297.6,333.766,0
+ABP.US,D,20220404,000000,297.6,297.6,297.6,297.6,66.6999,0
+ABP.US,D,20220405,000000,297.9,298.5,297.9,298.5,113.999,0
+ABP.US,D,20220407,000000,297.9,297.9,297.9,297.9,666.666,0
+ABP.US,D,20220408,000000,297.9,299.1,297.9,299.1,190.833,0
+ABP.US,D,20220414,000000,299.7,299.7,299.7,299.7,8.33333,0
+ABP.US,D,20220418,000000,300.3,300.3,300.3,300.3,36.1999,0
+ABP.US,D,20220421,000000,300,300,300,300,3.49999,0
+ABP.US,D,20220425,000000,298.5,298.5,298.5,298.5,46.4666,0
+ABP.US,D,20220426,000000,298.8,298.8,298.8,298.8,500.299,0
+ABP.US,D,20220427,000000,298.5,298.5,298.5,298.5,7.89999,0
+ABP.US,D,20220502,000000,298.5,298.5,298.5,298.5,196.666,0
+ABP.US,D,20220503,000000,298.5,298.5,298.5,298.5,27.0999,0
+ABP.US,D,20220504,000000,298.5,298.5,298.5,298.5,3333.33,0
+ABP.US,D,20220505,000000,299.1,299.1,298.5,298.5,24636.6,0
+ABP.US,D,20220506,000000,299.7,299.7,299.4,299.4,1414.63,0
+ABP.US,D,20220510,000000,298.5,299.1,298.2,298.65,2458.36,0
+ABP.US,D,20220512,000000,298.95,299.4,297.9,299.4,39.6999,0
+ABP.US,D,20220513,000000,297.9,297.9,297.6,297.6,206.666,0
+ABP.US,D,20220517,000000,297.9,297.9,297.6,297.6,7024.89,0
+ABP.US,D,20220518,000000,297.6,297.6,297.6,297.6,166.666,0
+ABP.US,D,20220519,000000,297.3,297.3,297.3,297.3,2176.66,0
+ABP.US,D,20220527,000000,297.9,297.9,297.9,297.9,3499.99,0
+ABP.US,D,20220531,000000,297.9,299.4,297.6,299.4,12525.5,0
+ABP.US,D,20220601,000000,299.4,299.4,299.4,299.4,3.36666,0
+ABP.US,D,20220603,000000,299.4,299.4,299.4,299.4,36.6666,0
+ABP.US,D,20220606,000000,300.3,300.3,300.3,300.3,33.6333,0
+ABP.US,D,20220607,000000,297.9,297.9,297.9,297.9,31136.5,0
+ABP.US,D,20220616,000000,297.9,297.9,297.9,297.9,7.79999,0
+ABP.US,D,20220617,000000,297.9,300.3,297.9,300.3,2317.59,0
+ABP.US,D,20220622,000000,300.3,300.3,297.6,299.4,36703.3,0
+ABP.US,D,20220627,000000,298.65,298.65,298.65,298.65,3.53333,0
+ABP.US,D,20220630,000000,297.9,299.4,297.9,299.4,29.4666,0
+ABP.US,D,20220706,000000,298.65,298.65,298.65,298.65,4827.36,0
+ABP.US,D,20220708,000000,299.4,299.4,299.4,299.4,10.0666,0
+ABP.US,D,20220713,000000,298.2,298.2,298.2,298.2,11.3666,0
+ABP.US,D,20220714,000000,299.7,299.7,299.7,299.7,11.8333,0
+ABP.US,D,20220720,000000,299.1,299.1,299.1,299.1,16.6666,0
+ABP.US,D,20220721,000000,299.1,299.1,298.5,299.1,852.799,0
+ABP.US,D,20220722,000000,299.1,299.1,299.1,299.1,6666.66,0
+ABP.US,D,20220725,000000,299.25,299.25,299.25,299.25,153.666,0
+ABP.US,D,20220726,000000,299.4,299.4,299.1,299.1,5124.23,0
+ABP.US,D,20220727,000000,299.4,299.4,299.397,299.4,2211.29,0
+ABP.US,D,20220728,000000,299.397,300.15,299.25,299.7,14465.1,0
+ABP.US,D,20220801,000000,299.85,300,299.7,300,12688.9,0
+ABP.US,D,20220803,000000,300,300,300,300,153.333,0
+ABP.US,D,20220804,000000,299.7,300.3,299.7,300,2233.86,0
+ABP.US,D,20220805,000000,300,300,300,300,1016.93,0
+ABP.US,D,20220808,000000,300.6,300.6,300.3,300.3,11.6999,0
+ABP.US,D,20220809,000000,300,300,300,300,149.999,0
+ABP.US,D,20220810,000000,300,300,299.7,300,10127.8,0
+ABP.US,D,20220811,000000,300.3,300.3,300.3,300.3,75.0333,0
+ABP.US,D,20220812,000000,300.6,300.6,300.6,300.6,1474.36,0
+ABP.US,D,20220815,000000,300.3,300.3,300.3,300.3,171.599,0
+ABP.US,D,20220817,000000,300.3,300.3,300.3,300.3,9778.86,0
+ABP.US,D,20220824,000000,300,300,300,300,27.7333,0
+ABP.US,D,20220901,000000,297.6,300.3,297.6,300,11793.3,0
+ABP.US,D,20220907,000000,299.4,299.85,299.25,299.25,195.066,0
+ABP.US,D,20220908,000000,299.1,299.1,299.1,299.1,10.1333,0
+ABP.US,D,20220912,000000,299.4,299.7,299.1,299.4,3011.99,0
+ABP.US,D,20220913,000000,299.4,299.85,299.4,299.7,2357.23,0
+ABP.US,D,20220914,000000,299.1,299.4,299.1,299.4,276.666,0
+ABP.US,D,20220915,000000,299.7,299.7,299.7,299.7,4.16666,0
+ABP.US,D,20220916,000000,299.4,299.4,299.4,299.4,3.53333,0
+ABP.US,D,20220919,000000,299.4,299.4,299.4,299.4,3.66666,0
+ABP.US,D,20220920,000000,298.8,299.85,298.8,299.85,70.2999,0
+ABP.US,D,20220921,000000,299.7,299.7,299.7,299.7,7.99999,0
+ABP.US,D,20220922,000000,299.7,299.7,299.1,299.1,480.333,0
+ABP.US,D,20220923,000000,299.7,300,299.7,300,1345.83,0
+ABP.US,D,20220926,000000,299.1,300.6,299.1,300.6,2148.56,0
+ABP.US,D,20220927,000000,300,300.6,300,300.6,12.8666,0
+ABP.US,D,20220928,000000,300.6,300.9,300.6,300.6,1244.16,0
+ABP.US,D,20220929,000000,300.6,300.9,300.6,300.9,1911.73,0
+ABP.US,D,20220930,000000,301.95,301.95,300.45,300.6,100.699,0
+ABP.US,D,20221003,000000,300.6,300.6,300.6,300.6,66.6333,0
+ABP.US,D,20221004,000000,302.4,302.4,302.4,302.4,4.99999,0
+ABP.US,D,20221005,000000,300.6,300.6,300.6,300.6,418.033,0
+ABP.US,D,20221006,000000,300.6,300.9,300.6,300.9,87.6666,0
+ABP.US,D,20221007,000000,300.9,300.9,300.9,300.9,363.399,0
+ABP.US,D,20221014,000000,301.2,301.2,300.75,300.75,6.66666,0
+ABP.US,D,20221018,000000,300.6,300.6,300.6,300.6,4.99999,0
+ABP.US,D,20221020,000000,300.6,300.75,300.45,300.75,167.433,0
+ABP.US,D,20221021,000000,300.9,300.9,300.9,300.9,3.33333,0
+ABP.US,D,20221024,000000,300.3,300.9,300.3,300.9,9.63333,0
+ABP.US,D,20221025,000000,300.9,300.9,300.9,300.9,63.3333,0
+ABP.US,D,20221026,000000,301.35,301.8,301.35,301.8,257.799,0
+ABP.US,D,20221027,000000,300.9,302.1,300.9,302.1,243.333,0
+ABP.US,D,20221031,000000,302.1,302.142,302.1,302.142,33.3333,0
+ABP.US,D,20221101,000000,302.1,302.1,301.95,302.1,1269.96,0
+ABP.US,D,20221102,000000,302.1,303,302.1,303,10.3666,0
+ABP.US,D,20221104,000000,302.1,302.4,302.1,302.4,835.766,0
+ABP.US,D,20221107,000000,302.7,302.7,302.4,302.4,8502.69,0
+ABP.US,D,20221108,000000,302.1,302.1,302.1,302.1,433.766,0
+ABP.US,D,20221110,000000,302.1,302.1,302.1,302.1,8620.63,0
+ABP.US,D,20221114,000000,303,303,302.7,302.7,123.466,0
+ABP.US,D,20221115,000000,302.1,302.1,302.1,302.1,1750.83,0
+ABP.US,D,20221116,000000,302.1,302.1,302.1,302.1,20.1333,0
+ABP.US,D,20221117,000000,302.7,302.7,302.4,302.7,10.5333,0
+ABP.US,D,20221118,000000,302.7,302.7,302.4,302.7,12.3333,0
+ABP.US,D,20221121,000000,302.4,302.7,302.4,302.7,1134.23,0
+ABP.US,D,20221123,000000,302.55,302.7,302.55,302.7,11.1999,0
+ABP.US,D,20221128,000000,303,303.3,303,303,1583.09,0
+ABP.US,D,20221129,000000,304.5,304.5,303.6,303.9,154.099,0
+ABP.US,D,20221130,000000,303.3,303.3,303.3,303.3,404.433,0
+ABP.US,D,20221201,000000,303.3,303.9,303.3,303.9,5261.19,0
+ABP.US,D,20221205,000000,303.6,303.6,303.6,303.6,333.399,0
+ABP.US,D,20221212,000000,304.2,304.2,304.2,304.2,337.766,0
+ABP.US,D,20221213,000000,304.5,304.5,304.2,304.2,546.766,0
+ABP.US,D,20221216,000000,304.2,304.35,304.2,304.2,860.799,0
+ABP.US,D,20221220,000000,304.35,304.35,304.2,304.2,1959.33,0
+ABP.US,D,20221222,000000,304.35,304.8,304.35,304.8,686.699,0
+ABP.US,D,20221223,000000,304.8,305.1,304.8,305.1,219.999,0
+ABP.US,D,20221227,000000,305.1,305.4,305.1,305.4,156.666,0
+ABP.US,D,20221228,000000,305.55,305.7,305.55,305.7,166.733,0
+ABP.US,D,20221229,000000,307.2,307.2,307.2,307.2,7.79999,0
+ABP.US,D,20221230,000000,305.7,306,305.7,305.7,33.3333,0
+ABP.US,D,20230103,000000,305.4,306,305.4,306,76.6999,0
+ABP.US,D,20230105,000000,307.05,307.5,307.05,307.2,13724.6,0
+ABP.US,D,20230106,000000,307.2,307.2,307.2,307.2,18.5666,0
+ABP.US,D,20230109,000000,307.5,307.5,307.5,307.5,5833.39,0
+ABP.US,D,20230111,000000,307.65,307.65,307.5,307.5,34440.4,0
+ABP.US,D,20230112,000000,306.903,307.8,306.903,307.8,171.166,0
+ABP.US,D,20230113,000000,307.2,307.2,307.2,307.2,350.699,0
+ABP.US,D,20230118,000000,307.2,307.5,307.2,307.5,40.0333,0
+ABP.US,D,20230119,000000,307.554,307.554,307.5,307.5,233.966,0
+ABP.US,D,20230120,000000,307.5,307.5,307.5,307.5,817.533,0
+ABP.US,D,20230123,000000,307.8,307.8,307.8,307.8,11735.2,0
+ABP.US,D,20230124,000000,307.881,307.881,307.881,307.881,37.5333,0
+ABP.US,D,20230127,000000,308.1,309,308.1,309,123.433,0
+ABP.US,D,20230131,000000,308.4,308.4,308.4,308.4,22.8999,0
+ABP.US,D,20230201,000000,308.25,308.25,308.25,308.25,6.66666,0
+ABP.US,D,20230202,000000,308.4,308.4,308.4,308.4,4.53333,0
+ABP.US,D,20230208,000000,308.4,308.4,308.4,308.4,3.33333,0
+ABP.US,D,20230209,000000,308.4,308.4,308.4,308.4,873.333,0
+ABP.US,D,20230210,000000,308.4,308.7,308.4,308.4,219.533,0
+ABP.US,D,20230213,000000,308.4,308.4,308.4,308.4,15.5999,0
+ABP.US,D,20230214,000000,308.7,309,308.7,309,553.333,0
+ABP.US,D,20230215,000000,309,309,309,309,533.833,0
+ABP.US,D,20230216,000000,309,309.3,309,309,1154.03,0
+ABP.US,D,20230217,000000,309,309.3,308.7,309,11321.4,0
+ABP.US,D,20230224,000000,309.6,309.6,309.6,309.6,16.8666,0
+ABP.US,D,20230228,000000,309.6,310.05,309.6,310.05,13.3333,0
+ABP.US,D,20230301,000000,309.6,309.6,309.6,309.6,3.36666,0
+ABP.US,D,20230302,000000,310.2,310.2,309.6,309.6,295.666,0
+ABP.US,D,20230309,000000,310.35,310.5,310.35,310.35,143.533,0
+ABP.US,D,20230310,000000,310.5,310.5,310.5,310.5,10.0666,0
+ABP.US,D,20230316,000000,310.8,310.8,310.5,310.503,282.233,0
+ABP.US,D,20230317,000000,310.8,310.8,310.8,310.8,6.76666,0
+ABP.US,D,20230320,000000,310.8,310.8,310.5,310.8,61.5666,0
+ABP.US,D,20230321,000000,310.65,310.8,310.5,310.65,8633.96,0
+ABP.US,D,20230322,000000,310.8,311.097,310.5,310.8,811.633,0
+ABP.US,D,20230324,000000,310.8,310.8,310.5,310.503,1742.56,0
+ABP.US,D,20230327,000000,310.8,310.95,310.8,310.8,469.066,0
+ABP.US,D,20230329,000000,311.1,311.1,310.8,311.1,150.133,0
+ABP.US,D,20230330,000000,311.1,312.3,310.8,311.1,83610,0
+ABP.US,D,20230331,000000,311.4,311.4,311.4,311.4,1277.96,0
+ABP.US,D,20230403,000000,311.1,311.7,310.8,311.4,3974.63,0
+ABP.US,D,20230404,000000,311.7,312,311.7,312,135121,0
+ABP.US,D,20230405,000000,311.4,312,311.1,312,733.399,0
+ABP.US,D,20230406,000000,312,312.6,311.4,312.6,7735.93,0
+ABP.US,D,20230410,000000,317.4,321.6,298.2,313.5,2272.46,0
+ABP.US,D,20230411,000000,304.5,314.7,293.7,313.5,1694.19,0
+ABP.US,D,20230412,000000,309,316.5,309,316.5,281.866,0
+ABP.US,D,20230413,000000,304.5,317.4,304.5,317.4,35068.4,0
+ABP.US,D,20230414,000000,306.3,312.3,306.3,312,65.9999,0
+ABP.US,D,20230418,000000,324,327.69,307.8,317.7,2706.93,0
+ABP.US,D,20230419,000000,320.1,328.47,307.5,311.4,1322.63,0
+ABP.US,D,20230420,000000,311.7,318,308.1,310.5,541.333,0
+ABP.US,D,20230421,000000,310.5,311.7,310.5,311.7,367.533,0
+ABP.US,D,20230424,000000,313.5,333.45,308.7,310.5,887.033,0
+ABP.US,D,20230425,000000,312.3,312.3,308.4,310.2,78.8333,0
+ABP.US,D,20230426,000000,312,312,308.1,309,343.533,0
+ABP.US,D,20230427,000000,309.9,309.9,309.3,309.3,65.0999,0
+ABP.US,D,20230428,000000,309.9,309.9,309.9,309.9,1071.03,0
+ABP.US,D,20230501,000000,309.6,309.6,309.597,309.597,53.3333,0
+ABP.US,D,20230503,000000,308.7,308.7,308.7,308.7,23.1666,0
+ABP.US,D,20230504,000000,308.7,309.6,308.7,309.6,34.3999,0
+ABP.US,D,20230505,000000,308.7,308.7,308.7,308.7,38.3333,0
+ABP.US,D,20230508,000000,309.6,309.6,309.6,309.6,22.1999,0
+ABP.US,D,20230509,000000,309.594,309.594,309.594,309.594,11.9666,0
+ABP.US,D,20230510,000000,309.6,309.6,309.6,309.6,170.533,0
+ABP.US,D,20230511,000000,308.7,309.6,308.7,309.6,127.766,0
+ABP.US,D,20230515,000000,309.6,309.6,309.6,309.6,13.3333,0
+ABP.US,D,20230516,000000,309.9,309.9,309.75,309.75,339.999,0
+ABP.US,D,20230519,000000,309.6,309.6,309.6,309.6,32.3999,0
+ABP.US,D,20230522,000000,310.2,310.5,310.2,310.5,400.233,0
+ABP.US,D,20230525,000000,310.5,310.5,310.5,310.5,6.39999,0
+ABP.US,D,20230530,000000,310.5,310.5,310.5,310.5,3.49999,0
+ABP.US,D,20230601,000000,310.5,310.503,310.5,310.503,66.7999,0
+ABP.US,D,20230606,000000,310.8,310.8,310.8,310.8,46.1999,0
+ABP.US,D,20230612,000000,311.4,311.4,311.4,311.4,843.866,0
+ABP.US,D,20230613,000000,310.8,310.8,310.8,310.8,7.19999,0
+ABP.US,D,20230616,000000,311.7,311.7,311.7,311.7,936.133,0
+ABP.US,D,20230623,000000,312,315,312,315,297.199,0
+ABP.US,D,20230627,000000,311.85,312.3,311.85,312.3,6.76666,0
+ABP.US,D,20230628,000000,312.6,312.6,312.6,312.6,833.999,0
+ABP.US,D,20230703,000000,312,312,312,312,3.33333,0
+ABP.US,D,20230705,000000,312,312,312,312,3.93333,0
+ABP.US,D,20230706,000000,312,313.35,312,313.35,103.366,0
+ABP.US,D,20230718,000000,314.7,314.7,312.6,312.6,48.9999,0
+ABP.US,D,20230724,000000,314.7,314.7,313.5,313.5,449.466,0
+ABP.US,D,20230801,000000,313.5,315,313.5,315,504.899,0
+ABP.US,D,20230802,000000,314.7,315,314.7,315,56.7999,0
+ABP.US,D,20230803,000000,314.7,315,313.5,313.8,18484,0
+ABP.US,D,20230809,000000,314.4,314.4,314.4,314.4,68.6999,0
+ABP.US,D,20230810,000000,315,315,314.1,314.1,935.899,0
+ABP.US,D,20230811,000000,315.3,326.472,314.1,315.9,2156.56,0
+ABP.US,D,20230814,000000,315.9,316.5,315.9,316.5,30.4333,0
+ABP.US,D,20230815,000000,315.3,315.3,315.3,315.3,198.733,0
+ABP.US,D,20230816,000000,315.3,315.6,315.3,315.3,53.8999,0
+ABP.US,D,20230817,000000,315.6,315.6,315.3,315.3,6.99999,0
+ABP.US,D,20230818,000000,319.2,319.2,319.2,319.2,6.93333,0
+ABP.US,D,20230821,000000,315.9,316.8,315.9,316.2,290.933,0
+ABP.US,D,20230822,000000,315.6,315.9,315,315.6,856.299,0
+ABP.US,D,20230823,000000,315.3,315.6,315.15,315.3,389.399,0
+ABP.US,D,20230824,000000,315.762,319.5,315,315.3,254.899,0
+ABP.US,D,20230825,000000,316.56,316.56,315.3,315.3,150.666,0
+ABP.US,D,20230829,000000,315.6,315.6,315.6,315.6,123.733,0
+ABP.US,D,20230831,000000,315.3,315.3,315.3,315.3,79.2666,0
+ABP.US,D,20230901,000000,315.6,315.6,315,315.3,2025.93,0
+ABP.US,D,20230905,000000,315.75,315.75,315.75,315.75,29.6666,0
+ABP.US,D,20230906,000000,315.6,315.9,315.6,315.6,2512.33,0
+ABP.US,D,20230907,000000,315.9,315.9,315.75,315.75,75.8999,0
+ABP.US,D,20230908,000000,316.2,316.2,315.9,315.9,67.4999,0
+ABP.US,D,20230911,000000,316.2,316.2,315.6,315.6,92.3666,0
+ABP.US,D,20230912,000000,316.5,316.5,315.9,316.2,303.933,0
+ABP.US,D,20230913,000000,315.6,316.2,315.6,315.9,359.499,0
+ABP.US,D,20230914,000000,315.9,315.9,315.9,315.9,153.866,0
+ABP.US,D,20230915,000000,316.8,316.8,315.6,315.9,1391.39,0
+ABP.US,D,20230918,000000,316.2,316.2,315.9,315.9,286.466,0
+ABP.US,D,20230919,000000,315.9,315.9,315.9,315.9,698.466,0
+ABP.US,D,20230920,000000,316.8,316.8,316.8,316.8,7.56666,0
+ABP.US,D,20230922,000000,318.9,318.9,315.9,318.9,215.599,0
+ABP.US,D,20230926,000000,315.6,318.6,315.6,318.6,100.766,0
+ABP.US,D,20230927,000000,318,318,318,318,5.19999,0
+ABP.US,D,20230928,000000,317.4,317.4,316.2,316.2,22.2666,0
+ABP.US,D,20231002,000000,316.23,316.23,316.2,316.2,34.4999,0
+ABP.US,D,20231003,000000,316.5,316.5,316.5,316.5,3.33333,0
+ABP.US,D,20231009,000000,317.4,317.4,317.4,317.4,16.3666,0
+ABP.US,D,20231010,000000,317.4,317.7,317.4,317.7,11148.5,0
+ABP.US,D,20231011,000000,317.1,317.1,317.1,317.1,8.09999,0
+ABP.US,D,20231012,000000,317.7,317.7,317.7,317.7,27.1666,0
+ABP.US,D,20231017,000000,317.4,317.4,317.4,317.4,250.099,0
+ABP.US,D,20231020,000000,318,318,318,318,288.099,0
+ABP.US,D,20231023,000000,318,318,318,318,140.433,0
+ABP.US,D,20231024,000000,318.6,318.6,318,318.381,533.666,0
+ABP.US,D,20231026,000000,318,318,318,318,43.5333,0
+ABP.US,D,20231027,000000,318,318,318,318,357.699,0
+ABP.US,D,20231030,000000,318,318,317.7,317.7,429.099,0
+ABP.US,D,20231031,000000,318,318,318,318,8.29999,0
+ABP.US,D,20231101,000000,318,318,318,318,6.43333,0
+ABP.US,D,20231106,000000,318.27,318.3,318.198,318.198,140.833,0
+ABP.US,D,20231107,000000,318,318,318,318,42.0333,0
+ABP.US,D,20231108,000000,316.5,316.5,316.2,316.2,12.8666,0
+ABP.US,D,20231109,000000,316.2,317.7,316.2,317.7,29.7666,0
+ABP.US,D,20231110,000000,317.7,317.7,317.7,317.7,33.4333,0
+ABP.US,D,20231114,000000,318,318,318,318,21.9999,0
+ABP.US,D,20231117,000000,318,318,318,318,7.09999,0
+ABP.US,D,20231120,000000,318,318,318,318,8.96666,0
+ABP.US,D,20231121,000000,318,318,318,318,3.66666,0
+ABP.US,D,20231122,000000,318,318,318,318,3.79999,0
+ABP.US,D,20231128,000000,318.3,318.3,318,318,251.599,0
+ABP.US,D,20231129,000000,318,318,318,318,29.0999,0
+ABP.US,D,20231204,000000,318,318.9,318,318.9,6400.83,0
+ABP.US,D,20231205,000000,319.5,319.5,319.35,319.5,353.233,0
+ABP.US,D,20231206,000000,319.5,319.503,319.5,319.5,68.7999,0
+ABP.US,D,20231207,000000,319.5,319.8,319.35,319.8,253.699,0
+ABP.US,D,20231208,000000,319.8,319.8,319.5,319.5,52.5666,0
+ABP.US,D,20231218,000000,320.1,321.6,320.1,321.6,8.56666,0
+ABP.US,D,20231219,000000,319.5,319.5,319.2,319.2,15.0999,0
+ABP.US,D,20231221,000000,318.6,321.648,316.8,316.8,143.133,0
+ABP.US,D,20231222,000000,317.4,317.4,317.4,317.4,9.39999,0
+ABP.US,D,20240103,000000,317.4,317.4,317.4,317.4,9.86666,0
+ABP.US,D,20240105,000000,318,318.003,318,318,20.7333,0
+ABP.US,D,20240110,000000,339,339.3,336,336,55.4333,0
+ABP.US,D,20240112,000000,342,342,342,342,149.433,0
+ABP.US,D,20240116,000000,336.9,342,322.5,322.5,77.7666,0
+ABP.US,D,20240117,000000,316.5,319.521,316.5,316.8,108.733,0
+ABP.US,D,20240122,000000,317.1,324.6,317.1,324.6,63.3333,0
+ABP.US,D,20240201,000000,340.5,340.5,340.5,340.5,4.73333,0
+ABP.US,D,20240207,000000,327,327,317.1,317.1,6.73333,0
+ABP.US,D,20240209,000000,317.1,317.1,317.1,317.1,4.63333,0
+ABP.US,D,20240212,000000,317.103,317.103,317.103,317.103,3.76666,0
+ABP.US,D,20240220,000000,320.7,320.7,320.7,320.7,9.49999,0
+ABP.US,D,20240308,000000,321.6,321.6,321.6,321.6,23.4666,0
+ABP.US,D,20240311,000000,326.508,326.853,322.5,322.5,133.399,0
+ABP.US,D,20240312,000000,340.32,340.32,340.32,340.32,17.0999,0
+ABP.US,D,20240313,000000,321.9,321.9,321.9,321.9,8.46666,0
+ABP.US,D,20240318,000000,321.9,321.9,321.9,321.9,17.5666,0
+ABP.US,D,20240319,000000,321.9,321.9,321.9,321.9,6.86666,0
+ABP.US,D,20240320,000000,321.9,321.9,321.9,321.9,6.76666,0
+ABP.US,D,20240321,000000,321.9,321.9,321.9,321.9,3.86666,0
+ABP.US,D,20240322,000000,321.9,321.9,321.9,321.9,6.89999,0
+ABP.US,D,20240326,000000,321.9,321.9,321.9,321.9,7.13333,0
+ABP.US,D,20240327,000000,321.9,321.9,321.9,321.9,3.33333,0
+ABP.US,D,20240328,000000,321.9,321.9,321.9,321.9,3.79999,0
+ABP.US,D,20240404,000000,321.9,321.9,321.9,321.9,6.69999,0
+ABP.US,D,20240405,000000,321.9,321.9,321.6,321.9,165.866,0
+ABP.US,D,20240411,000000,322.2,322.2,322.2,322.2,6.76666,0
+ABP.US,D,20240412,000000,324.12,324.12,324.12,324.12,12.0999,0
+ABP.US,D,20240415,000000,323.1,323.1,323.1,323.1,173.599,0
+ABP.US,D,20240416,000000,323.1,323.1,323.1,323.1,166.666,0
+ABP.US,D,20240417,000000,323.1,323.1,323.1,323.1,500.099,0
+ABP.US,D,20240506,000000,351.9,352.503,325.5,342,172.133,0
+ABP.US,D,20240507,000000,345,345,321,328.5,189.533,0
+ABP.US,D,20240516,000000,333,333,323.1,323.1,221.366,0
+ABP.US,D,20240517,000000,342.6,342.6,342.6,342.6,5.39999,0
+ABP.US,D,20240524,000000,329.7,332.7,327.6,331.2,50.0999,0
+ABP.US,D,20240606,000000,341.1,341.1,324,324.9,23.7999,0
+ABP.US,D,20240607,000000,334.5,334.5,334.5,334.5,15.0999,0
+ABP.US,D,20240617,000000,344.7,345,334.5,334.5,17.0333,0
+ABP.US,D,20240624,000000,327,343.8,327,343.8,7.06666,0
+ABP.US,D,20240701,000000,340.8,354,340.8,354,63.8666,0
+ABP.US,D,20240705,000000,371.7,371.7,371.7,371.7,9.96666,0
+ABP.US,D,20240716,000000,325.8,325.8,325.8,325.8,4.83333,0
+ABP.US,D,20240717,000000,357,357,327.6,330.75,637.399,0
+ABP.US,D,20240718,000000,348.75,348.75,328.5,328.5,166.999,0
+ABP.US,D,20240719,000000,345,345,328.5,328.5,124.666,0
+ABP.US,D,20240722,000000,339,344.1,328.5,344.1,113.933,0
+ABP.US,D,20240723,000000,333.9,343.65,327,328.5,563.333,0
+ABP.US,D,20240724,000000,332.7,339,332.7,333,119.999,0
+ABP.US,D,20240725,000000,330,330,327.3,330,109.299,0
+ABP.US,D,20240726,000000,336,336,327,328.5,1838.66,0
+ABP.US,D,20240729,000000,332.4,332.4,328.8,329.85,148.633,0
+ABP.US,D,20240730,000000,330.6,333.3,328.5,332.1,555.899,0
+ABP.US,D,20240731,000000,330.9,330.9,330.9,330.9,190.166,0
+ABP.US,D,20240801,000000,330.3,330.6,329.1,330,132.833,0
+ABP.US,D,20240802,000000,329.4,331.5,329.4,330,68.9333,0
+ABP.US,D,20240805,000000,331.5,331.5,331.5,331.5,103.399,0
+ABP.US,D,20240806,000000,329.7,334.2,327,330,445.099,0
+ABP.US,D,20240807,000000,333.24,333.24,328.65,330.3,192.799,0
+ABP.US,D,20240808,000000,327,340.95,327,329.7,111.433,0
+ABP.US,D,20240809,000000,327,347.4,327,330.6,230.066,0
+ABP.US,D,20240812,000000,329.7,330,329.7,330,55.0333,0
+ABP.US,D,20240814,000000,330,339,327.3,338.1,233.166,0
+ABP.US,D,20240815,000000,327,330,327,330,95.4999,0
+ABP.US,D,20240816,000000,329.7,330,326.7,329.7,150.799,0
+ABP.US,D,20240819,000000,333.009,333.009,333,333,24.2666,0
+ABP.US,D,20240821,000000,331.5,333,327.75,333,310.833,0
+ABP.US,D,20240822,000000,331.494,333,331.494,333,101.633,0
+ABP.US,D,20240826,000000,330,333,330,331.5,66.9333,0
+ABP.US,D,20240827,000000,331.5,332.1,331.5,332.1,10.0999,0
+ABP.US,D,20240828,000000,329.7,329.7,329.7,329.7,12.5666,0
+ABP.US,D,20240829,000000,328.5,328.5,328.5,328.5,3.33333,0
+ABP.US,D,20240830,000000,335.7,336,329.574,329.589,532.733,0
+ABP.US,D,20240903,000000,333.3,333.3,327.597,327.6,14.0999,0
+ABP.US,D,20240904,000000,334.5,334.5,330,333.9,99.8999,0
+ABP.US,D,20240905,000000,337.2,337.2,334.2,335.4,2389.96,0
+ABP.US,D,20240906,000000,335.4,336.6,335.4,336.6,194.799,0
+ABP.US,D,20240909,000000,336,337.2,334.5,336.3,273.866,0
+ABP.US,D,20240912,000000,324,374.1,324,348,385.466,0
+ABP.US,D,20240913,000000,372,372,345,347.253,231.266,0
+ABP.US,D,20240916,000000,369,369,335.4,342.6,321.799,0
+ABP.US,D,20240917,000000,339,357,330.6,337.2,241.366,0
+ABP.US,D,20240918,000000,337.5,352.5,337.5,337.503,99.2666,0
+ABP.US,D,20240919,000000,339,339.6,339,339.6,87.7666,0
+ABP.US,D,20240920,000000,345,378,337.8,347.1,249.199,0
+ABP.US,D,20240923,000000,336.9,339,330.9,330.9,37.8333,0
+ABP.US,D,20240924,000000,331.8,331.8,331.5,331.8,95.0333,0
+ABP.US,D,20240925,000000,331.5,331.5,331.5,331.5,18.1999,0
+ABP.US,D,20240926,000000,331.5,337.5,331.2,334.104,285.033,0
+ABP.US,D,20240927,000000,331.5,336,331.5,331.5,332.666,0
+ABP.US,D,20240930,000000,332.4,342,331.8,336,254.899,0
+ABP.US,D,20241003,000000,336,336,336,336,7.46666,0
+ABP.US,D,20241007,000000,333.9,334.8,333.6,334.8,33.4666,0
+ABP.US,D,20241008,000000,336,336.3,332.4,333,123.499,0
+ABP.US,D,20241022,000000,336,336,335.1,335.358,75.7666,0
+ABP.US,D,20241023,000000,334.8,334.8,334.8,334.8,3.53333,0
+ABP.US,D,20241025,000000,334.8,334.803,334.8,334.803,11.5666,0
+ABP.US,D,20241028,000000,338.4,348,336.9,346.41,2472.09,0
+ABP.US,D,20241029,000000,348,354,348,348,372.633,0
+ABP.US,D,20241030,000000,352.188,352.188,350.7,350.7,20.9999,0
+ABP.US,D,20241031,000000,348.3,348.6,340.5,340.5,188.199,0
+ABP.US,D,20241101,000000,347.7,347.7,346.5,346.5,582.899,0
+ABP.US,D,20241104,000000,345,347.1,338.55,344.7,38.9333,0
+ABP.US,D,20241105,000000,342.819,342.819,330.3,334.2,14.2999,0
+ABP.US,D,20241106,000000,335.4,390,287.4,303,1650.39,0
+ABP.US,D,20241107,000000,303.624,330,302.4,302.4,75.0333,0
+ABP.US,D,20241108,000000,322.221,371.4,300,321,687.266,0
+ABP.US,D,20241111,000000,353.1,353.1,314.1,327,7052.83,0
+ABP.US,D,20241112,000000,333.438,335.7,172.5,173.1,5416.46,0
+ABP.US,D,20241114,000000,156,264,127.2,149.7,5129.99,0
+ABP.US,D,20241115,000000,126.6,139.35,96.9,111.3,2169.99,0
+ABP.US,D,20241118,000000,99,108,95.4,101.937,536.666,0
+ABP.US,D,20241119,000000,100.8,120.3,96,108.9,433.333,0
+ABP.US,D,20241120,000000,119.7,119.7,101.4,102.3,353.333,0
+ABP.US,D,20241121,000000,100.2,110.1,92.7,95.4,1189.99,0
+ABP.US,D,20241122,000000,97.188,102.3,87.138,93.15,673.333,0
+ABP.US,D,20241125,000000,89.1,91.695,86.7,88.5,217.299,0
+ABP.US,D,20241126,000000,87.729,100.5,86.1,87,2575.19,0
+ABP.US,D,20241127,000000,86.4,86.4,75,80.4,1352.53,0
+ABP.US,D,20241129,000000,78.3,98.1,78.3,81,320.833,0
+ABP.US,D,20241202,000000,82.2,92.997,78,78.9,449.299,0
+ABP.US,D,20241203,000000,78.9,79.197,69,72.3,606.599,0
+ABP.US,D,20241204,000000,75,80.85,61.5,63.9,2710.39,0
+ABP.US,D,20241205,000000,60.303,63,42.6,46.5,9949.49,0
+ABP.US,D,20241206,000000,45.6,49.2,42.3,45.9,3535.26,0
+ABP.US,D,20241209,000000,47.1,56.4,42.9,54.9,1910.19,0
+ABP.US,D,20241210,000000,53.1,53.4,46.5,53.4,1149.69,0
+ABP.US,D,20241211,000000,49.803,52.2,47.4,47.4,606.499,0
+ABP.US,D,20241212,000000,53.733,53.844,46.5,48,702.999,0
+ABP.US,D,20241213,000000,50.1,52.5,45.6,45.9,549.766,0
+ABP.US,D,20241216,000000,51.6,51.6,35.7,38.4,2024.93,0
+ABP.US,D,20241217,000000,39,41.961,36.6,36.9,271.033,0
+ABP.US,D,20241218,000000,39,39,32.7,33,702.599,0
+ABP.US,D,20241219,000000,44.7,66.6,28.5,44.7,567907,0
+ABP.US,D,20241220,000000,42.3,119.7,41.4,62.1,594339,0
+ABP.US,D,20241223,000000,68.7,73.5,51.003,68.7,36363.7,0
+ABP.US,D,20241224,000000,65.4,84,64.8,72.6,13794.6,0
+ABP.US,D,20241226,000000,73.2,94.2,68.1,90.3,17315.4,0
+ABP.US,D,20241227,000000,101.7,153.9,97.212,134.7,68269.2,0
+ABP.US,D,20241230,000000,122.4,124.5,57,63.9,72310.1,0
+ABP.US,D,20241231,000000,60,60.15,50.7,53.7,14692.1,0
+ABP.US,D,20250102,000000,53.4,54,46.95,47.1,7654.73,0
+ABP.US,D,20250103,000000,48,50.997,47.1,48.3,4640.16,0
+ABP.US,D,20250106,000000,49.5,49.5,42.9,44.1,9466.56,0
+ABP.US,D,20250107,000000,44.1,47.1,42.3,44.1,4315.56,0
+ABP.US,D,20250108,000000,45.3,45.3,38.4,38.7,11599.4,0
+ABP.US,D,20250110,000000,42.6,42.6,39.6,40.95,1788.96,0
+ABP.US,D,20250113,000000,42,42.9,39,39,1485.66,0
+ABP.US,D,20250114,000000,39.9,40.185,37.5,38.4,2494.59,0
+ABP.US,D,20250115,000000,40.2,41.1,39,40.2,1201.03,0
+ABP.US,D,20250116,000000,40.977,42.9,40.5,40.5,504.399,0
+ABP.US,D,20250117,000000,40.8,41.7,37.8,39,978.433,0
+ABP.US,D,20250121,000000,39.3,42.588,39,39.6,1914.99,0
+ABP.US,D,20250122,000000,41.1,41.7,39,40.5,1335.99,0
+ABP.US,D,20250123,000000,39.3,40.779,37.5,38.4,2225.39,0
+ABP.US,D,20250124,000000,39,40.5,37.815,38.7,444.466,0
+ABP.US,D,20250127,000000,39.3,40.5,35.7,37.5,1469.43,0
+ABP.US,D,20250128,000000,36.6,39.6,32.7,34.5,876.233,0
+ABP.US,D,20250129,000000,33,36,30.6,33.6,1432.09,0
+ABP.US,D,20250130,000000,33,34.5,30.9,30.9,2195.36,0
+ABP.US,D,20250131,000000,31.2,34.434,28.539,28.539,2361.56,0
+ABP.US,D,20250203,000000,29.34,30.6,27.015,28.8,1418.19,0
+ABP.US,D,20250204,000000,29.4,29.964,27.63,28.8,2251.49,0
+ABP.US,D,20250205,000000,28.5,33.135,28.5,29.7,376.199,0
+ABP.US,D,20250206,000000,31.5,32.7,29.1,32.1,945.099,0
+ABP.US,D,20250207,000000,30.3,33.897,30.3,32.1,821.899,0
+ABP.US,D,20250210,000000,30.9,32.7,29.1,29.4,850.399,0
+ABP.US,D,20250211,000000,30.6,31.026,28.8,29.7,1885.96,0
+ABP.US,D,20250212,000000,28.809,31.5,28.809,29.76,352.466,0
+ABP.US,D,20250213,000000,29.7,30.9,29.4,30.3,522.066,0
+ABP.US,D,20250214,000000,33.3,33.3,30.003,31.2,459.899,0
+ABP.US,D,20250218,000000,31.2,34.65,30.3,30.3,1964.43,0
+ABP.US,D,20250219,000000,30,32.4,29.1,29.502,926.066,0
+ABP.US,D,20250220,000000,28.95,29.6134,27.6,28.2,992.433,0
+ABP.US,D,20250221,000000,29.25,29.97,22.503,25.11,3491.99,0
+ABP.US,D,20250224,000000,27.69,27.9,22.8,22.815,3556.06,0
+ABP.US,D,20250225,000000,22.8,23.1,20.403,20.565,2151.73,0
+ABP.US,D,20250226,000000,21.42,21.51,19.5,19.947,4863.06,0
+ABP.US,D,20250227,000000,20.133,21.897,16.98,17.4,3376.16,0
+ABP.US,D,20250228,000000,17.4,18.5685,17.16,18.381,445.099,0
+ABP.US,D,20250303,000000,18.033,18.033,15.033,15.3,2096.33,0
+ABP.US,D,20250304,000000,15,16.35,14.31,15.81,1764.63,0
+ABP.US,D,20250305,000000,15.42,16.77,14.67,16.5,1247.79,0
+ABP.US,D,20250306,000000,16.77,16.8,14.952,15.939,972.199,0
+ABP.US,D,20250307,000000,15.525,16.5,14.85,15.3,1624.93,0
+ABP.US,D,20250310,000000,15.54,16.947,14.46,14.52,2674.43,0
+ABP.US,D,20250311,000000,14.52,15.015,13.5,14.655,1857.09,0
+ABP.US,D,20250312,000000,14.73,15.51,13.5,14.61,1786.03,0
+ABP.US,D,20250313,000000,14.37,15.6,13.71,14.112,1411.89,0
+ABP.US,D,20250314,000000,14.109,14.7,13.2,14.37,2387.99,0
+ABP.US,D,20250317,000000,14.1,15,13.2,14.877,1160.83,0
+ABP.US,D,20250318,000000,14.877,15.6,13.614,15.6,2241.96,0
+ABP.US,D,20250319,000000,16.2,16.2,14.25,14.508,2184.33,0
+ABP.US,D,20250320,000000,15.3,15.3,13.5,13.749,2850.89,0
+ABP.US,D,20250321,000000,13.839,15.195,12.72,13.692,4587.39,0
+ABP.US,D,20250324,000000,13.59,14.547,13.287,14.313,1957.43,0
+ABP.US,D,20250325,000000,12.93,14.706,12.9,12.96,1102.13,0
+ABP.US,D,20250326,000000,13.68,14.322,12.3,12.36,2167.96,0
+ABP.US,D,20250327,000000,12.363,13.047,12.3,12.348,1650.69,0
+ABP.US,D,20250328,000000,12.348,13.5,12.348,12.6,230.733,0
+ABP.US,D,20250331,000000,12.78,13.134,12.42,12.42,679.899,0
+ABP.US,D,20250401,000000,12.87,13.35,12.42,12.915,481.166,0
+ABP.US,D,20250402,000000,14.7,14.7,12,12.303,4467.03,0
+ABP.US,D,20250403,000000,12,12.63,10.755,10.83,4171.53,0
+ABP.US,D,20250404,000000,12,12.663,9.822,10.2,3017.83,0
+ABP.US,D,20250407,000000,10.5,10.5,8.4,9.156,8659.93,0
+ABP.US,D,20250408,000000,8.88,10.029,6.9,8.232,32431.5,0
+ABP.US,D,20250409,000000,8.1,8.547,7.446,7.8,7599.49,0
+ABP.US,D,20250410,000000,8.1,8.4,7.704,7.854,4236.86,0
+ABP.US,D,20250411,000000,8.1,8.4,7.53,8.28,5635.36,0
+ABP.US,D,20250414,000000,8.97,8.97,8.067,8.85,4764.36,0
+ABP.US,D,20250415,000000,8.7,8.7,7.605,7.89,5230.73,0
+ABP.US,D,20250416,000000,8.79,8.79,6.906,7.38,6147.16,0
+ABP.US,D,20250417,000000,7.8,8.19,6.99,7.74,9253.23,0
+ABP.US,D,20250421,000000,7.8,8.1,6.93,6.93,7832.53,0
+ABP.US,D,20250422,000000,7.617,8.091,7.401,8.01,6506.93,0
+ABP.US,D,20250423,000000,8.541,9.81,8.25,9.726,8902.03,0
+ABP.US,D,20250424,000000,10.5,10.8,8.754,9.93,16549.4,0
+ABP.US,D,20250425,000000,10.2,10.494,8.733,9.54,12036.3,0
+ABP.US,D,20250428,000000,8.7,8.7,6.99,7.821,212317,0
+ABP.US,D,20250429,000000,7.53,7.8,7.356,7.8,23523.4,0
+ABP.US,D,20250430,000000,7.5,7.794,6.636,7.164,19474.8,0
+ABP.US,D,20250501,000000,7.38,7.8,6.33,6.57,14459.7,0
+ABP.US,D,20250502,000000,7.23,7.23,6.606,6.9,13749.8,0
+ABP.US,D,20250505,000000,6.9,7.167,6.6,6.87,7036.03,0
+ABP.US,D,20250506,000000,6.792,6.795,6.333,6.531,11185.8,0
+ABP.US,D,20250507,000000,6.54,6.717,6.315,6.63,3119.43,0
+ABP.US,D,20250508,000000,6.843,7.494,5.538,5.82,75278.9,0
+ABP.US,D,20250509,000000,5.82,6,5.25,6,14468.9,0
+ABP.US,D,20250512,000000,5.952,6.567,5.58,6.294,27214.8,0
+ABP.US,D,20250513,000000,6.27,6.537,5.79,6.15,434131,0
+ABP.US,D,20250514,000000,5.199,5.7795,4.548,4.95,183355,0
+ABP.US,D,20250515,000000,6.702,11.4027,5.25,7.953,12076582,0
+ABP.US,D,20250516,000000,7.629,8.1,6.621,6.9,551704,0
+ABP.US,D,20250519,000000,8.4,9.897,7.698,8.16,4177419,0
+ABP.US,D,20250520,000000,8.1,8.73,7.35,7.647,195189,0
+ABP.US,D,20250521,000000,6.9,8.079,6.9,7.638,142666,0
+ABP.US,D,20250522,000000,7.356,7.626,6.75,6.9,107288,0
+ABP.US,D,20250523,000000,6.72,6.855,6.006,6.36,86589.8,0
+ABP.US,D,20250527,000000,6.387,6.591,6.3,6.441,37742.6,0
+ABP.US,D,20250528,000000,6.33,8.4,6.183,7.695,596194,0
+ABP.US,D,20250529,000000,7.488,7.488,6.849,6.99,52699.9,0
+ABP.US,D,20250530,000000,6.885,6.999,6.3,6.411,38928.5,0
+ABP.US,D,20250602,000000,6.033,6.76197,6.03,6.597,33565.9,0
+ABP.US,D,20250603,000000,6.435,6.597,6.024,6.42,18612.9,0
+ABP.US,D,20250604,000000,6.516,6.71097,6.15,6.336,19746.9,0
+ABP.US,D,20250605,000000,6.3,6.43503,6.066,6.369,20948.8,0
+ABP.US,D,20250606,000000,6.09,6.6,6.09,6.309,23083.2,0
+ABP.US,D,20250609,000000,6.309,7.728,6,7.434,557541,0
+ABP.US,D,20250610,000000,7.5,9.237,7.023,8.19,1384450,0
+ABP.US,D,20250611,000000,7.35,8.331,7.314,7.623,132958,0
+ABP.US,D,20250612,000000,6.909,7.5,6.885,6.939,83977.4,0
+ABP.US,D,20250613,000000,6.45,6.597,6,6.45,68380.2,0
+ABP.US,D,20250616,000000,6.45,6.9,6.195,6.69,44931.8,0
+ABP.US,D,20250617,000000,6.321,6.984,6.198,6.6,44255,0
+ABP.US,D,20250618,000000,6.675,6.9,6.09,6.27,49254.8,0
+ABP.US,D,20250620,000000,6.375,6.54,6,6.261,138895,0
+ABP.US,D,20250623,000000,6.12,7.35,6,7.08,575151,0
+ABP.US,D,20250624,000000,6.672,6.783,6.3,6.39,135739,0
+ABP.US,D,20250625,000000,6.51,6.75,6.411,6.51,98997.1,0
+ABP.US,D,20250626,000000,6.417,6.825,6.21,6.69,209339,0
+ABP.US,D,20250627,000000,6.684,6.72,6.33,6.33,89860.7,0
+ABP.US,D,20250630,000000,6.33,6.55197,6.048,6.384,59056.4,0
+ABP.US,D,20250701,000000,6.3,6.384,5.709,5.781,78872.5,0
+ABP.US,D,20250702,000000,5.715,5.997,5.715,5.784,28641,0
+ABP.US,D,20250703,000000,5.85,5.955,5.325,5.64,53052.9,0
+ABP.US,D,20250707,000000,5.55,5.826,5.433,5.607,35556,0
+ABP.US,D,20250708,000000,5.607,5.97,5.55,5.88,46788.6,0
+ABP.US,D,20250709,000000,5.955,6.507,5.706,6.09,153027,0
+ABP.US,D,20250710,000000,5.88,5.955,5.589,5.841,112512,0
+ABP.US,D,20250711,000000,5.73,6.3,5.7,6.198,130895,0
+ABP.US,D,20250714,000000,6.045,6.24,5.847,5.937,53164.3,0
+ABP.US,D,20250715,000000,5.784,6.417,5.745,5.844,310901,0
+ABP.US,D,20250716,000000,5.883,6.678,5.883,6.546,572087,0
+ABP.US,D,20250717,000000,6.576,6.576,5.886,5.886,2796077,0
+ABP.US,D,20250718,000000,5.892,6.444,5.73,6.117,557526,0
+ABP.US,D,20250721,000000,6.15,7.167,5.853,6.816,913954,0
+ABP.US,D,20250722,000000,6.72,6.795,6.282,6.66,318282,0
+ABP.US,D,20250723,000000,6.6,8.832,6.474,8.769,1350216,0
+ABP.US,D,20250724,000000,7.956,8.7,7.263,7.983,673669,0
+ABP.US,D,20250725,000000,9.546,10.203,8.553,9.462,2053965,0
+ABP.US,D,20250728,000000,10.509,13.65,9.09,9.585,2093279,0
+ABP.US,D,20250729,000000,9.153,10.872,7.89,9.702,658318,0
+ABP.US,D,20250730,000000,9.12,10.2,8.547,8.937,297350,0
+ABP.US,D,20250731,000000,8.526,8.7,7.656,7.752,235867,0
+ABP.US,D,20250801,000000,7.227,7.647,6.798,7.143,137732,0
+ABP.US,D,20250804,000000,7.065,7.758,6.945,7.173,139632,0
+ABP.US,D,20250805,000000,7.314,9.3,6.933,8.307,2148841,0
+ABP.US,D,20250806,000000,7.803,7.965,7.5,7.752,235210,0
+ABP.US,D,20250807,000000,7.518,7.74,7.14,7.185,168098,0
+ABP.US,D,20250808,000000,7.14,7.65,6.789,7.38,103572,0
+ABP.US,D,20250811,000000,7.506,7.866,7.35,7.428,105331,0
+ABP.US,D,20250812,000000,7.41,7.5,7.2,7.35,81209.9,0
+ABP.US,D,20250813,000000,7.2,8.346,7.2,8.235,167285,0
+ABP.US,D,20250814,000000,7.698,8.127,7.419,7.548,84781,0
+ABP.US,D,20250815,000000,7.548,8.064,7.5,7.98,45580.3,0
+ABP.US,D,20250818,000000,7.71,8.31,7.653,8.1,54669.3,0
+ABP.US,D,20250819,000000,8.1,8.49,7.233,7.446,137570,0
+ABP.US,D,20250820,000000,7.2,7.77,7.2,7.41,86068.1,0
+ABP.US,D,20250821,000000,7.203,7.683,7.203,7.32,45374.4,0
+ABP.US,D,20250822,000000,7.2,7.65,7.05,7.47,79752,0
+ABP.US,D,20250825,000000,7.74,7.74,7.35,7.353,58735.4,0
+ABP.US,D,20250826,000000,7.14,7.44,7.14,7.272,76233.8,0
+ABP.US,D,20250827,000000,7.299,7.569,6.8793,7.35,93241,0
+ABP.US,D,20250828,000000,7.074,7.59,7.074,7.311,44703.4,0
+ABP.US,D,20250829,000000,7.365,7.611,7.089,7.353,120934,0
+ABP.US,D,20250902,000000,7.2,7.65,7.2,7.563,101845,0
+ABP.US,D,20250903,000000,7.5,7.755,7.383,7.68,36907.2,0
+ABP.US,D,20250904,000000,7.455,7.647,7.074,7.35,81440.5,0
+ABP.US,D,20250905,000000,7.08,7.341,6.15,6.45,148723,0
+ABP.US,D,20250908,000000,6.6,6.867,6.4695,6.525,128400,0
+ABP.US,D,20250909,000000,6.132,6.135,4.749,5.124,407775,0
+ABP.US,D,20250910,000000,5.133,5.337,4.959,5.043,115248,0
+ABP.US,D,20250911,000000,4.95,5.097,4.77,4.884,146998,0
+ABP.US,D,20250912,000000,4.95,5.343,4.806,5.343,108187,0
+ABP.US,D,20250915,000000,5.4,5.643,5.22,5.46,81790.7,0
+ABP.US,D,20250916,000000,5.31,5.478,5.286,5.457,38198.5,0
+ABP.US,D,20250917,000000,5.49,6,5.457,5.79,106326,0
+ABP.US,D,20250918,000000,5.745,6.696,5.703,6,292046,0
+ABP.US,D,20250919,000000,6.03,7.32,5.901,7.32,653107,0
+ABP.US,D,20250922,000000,7.2,7.665,6.762,7.128,272396,0
+ABP.US,D,20250923,000000,7.035,7.104,6.3,6.303,134230,0
+ABP.US,D,20250924,000000,6.603,7.017,6.45,6.801,102990,0
+ABP.US,D,20250925,000000,6.666,6.666,6.258,6.399,79802.2,0
+ABP.US,D,20250926,000000,6.399,6.642,6.3,6.537,72452.1,0
+ABP.US,D,20250929,000000,6.54,8.25,6.528,7.707,339771,0
+ABP.US,D,20250930,000000,7.245,7.56,6.42,6.726,163794,0
+ABP.US,D,20251001,000000,6.51,6.99,6.45,6.735,80319.2,0
+ABP.US,D,20251002,000000,6.66,6.99,6.516,6.852,165545,0
+ABP.US,D,20251003,000000,6.618,6.756,6.207,6.306,127291,0
+ABP.US,D,20251006,000000,5.76,6,5.7,5.919,136737,0
+ABP.US,D,20251007,000000,5.946,6.153,5.934,6.066,117501,0
+ABP.US,D,20251008,000000,6.057,6.204,5.7,5.7,116580,0
+ABP.US,D,20251009,000000,5.82,6.063,5.736,5.925,51931.1,0
+ABP.US,D,20251010,000000,5.868,6.12,5.34,5.52,109023,0
+ABP.US,D,20251013,000000,5.817,5.928,5.244,5.52,57182.9,0
+ABP.US,D,20251014,000000,5.22,5.76,5.175,5.7,68201.4,0
+ABP.US,D,20251015,000000,5.583,6.3,5.583,6.297,120474,0
+ABP.US,D,20251016,000000,6.27,6.276,5.46,5.64,72378,0
+ABP.US,D,20251017,000000,5.79,5.85,5.409,5.688,29344.3,0
+ABP.US,D,20251020,000000,5.58,6.87,5.55,6.678,1013035,0
+ABP.US,D,20251021,000000,6.009,6.234,5.58,6.018,530252,0
+ABP.US,D,20251022,000000,5.976,6.276,5.736,6.21,123614,0
+ABP.US,D,20251023,000000,5.85,6.267,5.763,6.003,125320,0
+ABP.US,D,20251024,000000,6.18,6.3567,5.565,6,74752.2,0
+ABP.US,D,20251027,000000,6.15,6.264,5.955,6.231,67020.8,0
+ABP.US,D,20251028,000000,6.216,6.216,5.958,6.072,31754.8,0
+ABP.US,D,20251029,000000,6,6.168,5.955,6.018,47305.8,0
+ABP.US,D,20251030,000000,5.97,5.994,5.733,5.88,38836.8,0
+ABP.US,D,20251031,000000,5.715,5.715,5.397,5.466,89301.4,0
+ABP.US,D,20251103,000000,5.03,5.5,4.63,5.27,222900,0
+ABP.US,D,20251104,000000,6.26,6.48,5.27,5.33,3215500,0
+ABP.US,D,20251105,000000,5.51,5.73,5.1,5.55,96900,0
+ABP.US,D,20251106,000000,5.5,5.66,5.36,5.615,39400,0
+ABP.US,D,20251107,000000,5.57,5.77,5.2514,5.62,67500,0
+ABP.US,D,20251110,000000,5.65,5.96,5.4701,5.82,29900,0
+ABP.US,D,20251111,000000,5.79,6,5.59,5.98,12000,0
+ABP.US,D,20251112,000000,5.97,6.14,5.89,6.03,37600,0
+ABP.US,D,20251113,000000,5.91,6.05,5.8,5.885,11127,0
+ABP.US,D,20251114,000000,5.87,5.91,5.37,5.49,31643,0
+ABP.US,D,20251117,000000,5.46,5.92,5.34,5.84,47424,0
+ABP.US,D,20251118,000000,5.74,6.14,5.6,6.14,41101,0
+ABP.US,D,20251119,000000,6.1,6.15,5.91,6.15,23622,0
+ABP.US,D,20251120,000000,6.14,6.4,5.95,6.37,45999,0
+ABP.US,D,20251121,000000,6.37,7.06,6.0901,7.04,37016,0
+ABP.US,D,20251124,000000,7.02,7.34,6.5,6.91,47049,0
+ABP.US,D,20251125,000000,6.81,7,6.6202,6.89,8684,0
+ABP.US,D,20251126,000000,6.62,7.02,6.471,6.81,28198,0
+ABP.US,D,20251128,000000,6.8,6.8,6.3915,6.8,10379,0
+ABP.US,D,20251201,000000,6.6,6.67,6.31,6.49,15209,0
+ABP.US,D,20251202,000000,6.49,6.49,6.32,6.36,8199,0
+ABP.US,D,20251203,000000,6.36,6.42,5.175,5.69,78327,0
+ABP.US,D,20251204,000000,5.62,6.39,5.46,6.37,22180,0
+ABP.US,D,20251205,000000,6.28,6.39,5.8,5.81,26967,0
+ABP.US,D,20251208,000000,5.68,5.76,5.41,5.59,16052,0
+ABP.US,D,20251209,000000,5.55,6.1882,5.46,5.94,20168,0
+ABP.US,D,20251210,000000,5.875,6,5.6101,5.8,20313,0
+ABP.US,D,20251211,000000,5.71,6,5.71,5.93,19603,0
+ABP.US,D,20251212,000000,5.91,6.38,5.55,5.87,31616,0
+ABP.US,D,20251215,000000,6.05,6.11,5.66,5.77,9789,0
+ABP.US,D,20251216,000000,5.51,5.64,4.59,4.98,25330,0
+ABP.US,D,20251217,000000,4.98,5.08,4.78,4.78,12384,0
+ABP.US,D,20251218,000000,4.64,4.8,4.5444,4.79,12770,0
+ABP.US,D,20251219,000000,4.79,5.08,4.79,5.06,9736,0
+ABP.US,D,20251222,000000,4.832,4.832,4.75,4.75,9111,0
+ABP.US,D,20251223,000000,4.66,4.8,4.55,4.8,6754,0
+ABP.US,D,20251224,000000,4.8,4.8,4.6868,4.73,1858,0
+ABP.US,D,20251226,000000,4.7132,4.7132,4.5101,4.6,6963,0
+ABP.US,D,20251229,000000,4.64,4.6999,3.78,4.315,17906,0
+ABP.US,D,20251230,000000,4.37,4.37,4,4.13,10706,0
+ABP.US,D,20251231,000000,4,4.2423,3.96,4.23,6846,0
+ABP.US,D,20260102,000000,4.3,4.3,4,4.22,6522,0
+ABP.US,D,20260105,000000,4.1,4.18,3.98,4.05,7213,0
+ABP.US,D,20260106,000000,4.3,4.85,4.26,4.85,36280,0
+ABP.US,D,20260107,000000,4.87,5.085,4.28,4.45,17894,0
+ABP.US,D,20260108,000000,4.4,4.6699,4.06,4.06,24943,0
+ABP.US,D,20260109,000000,4.1,4.1099,3.98,4.04,8284,0
+ABP.US,D,20260112,000000,3.925,4.0175,3.82,3.92,6243,0
+ABP.US,D,20260113,000000,3.91,3.96,3.87,3.89,4790,0
+ABP.US,D,20260114,000000,3.8868,4.005,3.83,3.895,2080,0
+ABP.US,D,20260115,000000,3.8,4.1135,3.56,3.56,10053,0
+ABP.US,D,20260116,000000,3.65,3.84,3.4,3.5,7139,0
+ABP.US,D,20260120,000000,3.29,3.4599,3.07,3.09,9264,0
+ABP.US,D,20260121,000000,3.14,3.28,3.0466,3.27,13476,0
+ABP.US,D,20260122,000000,3.26,3.3271,2.76,2.9037,40898,0
+ABP.US,D,20260123,000000,2.97,2.97,2.5,2.606,40123,0
+ABP.US,D,20260126,000000,2.53,2.63,2.22,2.22,24843,0
+ABP.US,D,20260127,000000,2.31,2.31,2.0006,2.024,26510,0
+ABP.US,D,20260128,000000,2.08,2.9,2.0609,2.35,288958,0
+ABP.US,D,20260129,000000,2.35,2.5023,1.935,1.95,62060,0
+ABP.US,D,20260130,000000,1.9,2.1999,1.8,1.93,34745,0
+ABP.US,D,20260202,000000,1.9999,2,1.8996,1.92,30105,0
+ABP.US,D,20260203,000000,2.04,2.1599,1.8957,1.9,15526,0
+ABP.US,D,20260204,000000,1.9,1.9,1.79,1.86,15453,0
+ABP.US,D,20260205,000000,1.8,1.8,1.44,1.5,64816,0
+ABP.US,D,20260206,000000,1.49,1.55,1.46,1.5,23762,0
+ABP.US,D,20260209,000000,1.52,1.695,1.51,1.52,14227098,0
+ABP.US,D,20260210,000000,2.56,2.89,1.65,1.67,74615589,0
+ABP.US,D,20260211,000000,1.26,1.32,1.12,1.27,2681955,0
+ABP.US,D,20260212,000000,1.13,1.2,0.8,0.829,1639795,0
+ABP.US,D,20260213,000000,0.81,0.879799,0.6994,0.735,468109,0
+ABP.US,D,20260217,000000,0.75,0.7575,0.58,0.5974,505102,0
+ABP.US,D,20260218,000000,0.6,0.606001,0.54,0.581,296499,0

daily/us/nasdaq stocks/1/acdc.us.txt

@@ -0,0 +1,945 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACDC.US,D,20220513,000000,17.6,18.95,17.6,18.11,6325615,0
+ACDC.US,D,20220516,000000,18,18.59,17.16,17.99,1283643,0
+ACDC.US,D,20220517,000000,18.22,18.37,17.68,18.08,898019,0
+ACDC.US,D,20220518,000000,18.05,18.3,17.77,17.98,790809,0
+ACDC.US,D,20220519,000000,17.82,18,16.75,16.88,2122381,0
+ACDC.US,D,20220520,000000,17.19,17.44,16.9,17.33,475228,0
+ACDC.US,D,20220523,000000,17.46,17.84,17.03,17.84,205326,0
+ACDC.US,D,20220524,000000,17.6,17.9,16.76,17.9,193719,0
+ACDC.US,D,20220525,000000,17.84,17.95,17.01,17.94,151310,0
+ACDC.US,D,20220526,000000,17.79,18.34,17.49,17.94,319019,0
+ACDC.US,D,20220527,000000,17.8,18.28,17.59,18.19,125417,0
+ACDC.US,D,20220531,000000,18.28,18.59,18.08,18.25,229550,0
+ACDC.US,D,20220601,000000,18.3,19.46,17.9,18.56,880284,0
+ACDC.US,D,20220602,000000,18.6,18.81,18.22,18.5,419951,0
+ACDC.US,D,20220603,000000,18.71,19.66,18.68,19.6,431148,0
+ACDC.US,D,20220606,000000,19.9,20.45,19.715,20.21,363231,0
+ACDC.US,D,20220607,000000,20.5,23.1142,20.5,22.61,982004,0
+ACDC.US,D,20220608,000000,22.91,23.62,22.47,22.75,827671,0
+ACDC.US,D,20220609,000000,22.89,23.34,21.5,22.64,688095,0
+ACDC.US,D,20220610,000000,22.09,23.38,21.89,22.66,502066,0
+ACDC.US,D,20220613,000000,22,22.26,21.594,21.98,369456,0
+ACDC.US,D,20220614,000000,22.31,22.8012,22.04,22.41,579545,0
+ACDC.US,D,20220615,000000,22.54,23.49,22.13,22.88,681120,0
+ACDC.US,D,20220616,000000,22.4,22.84,21.99,22.36,684771,0
+ACDC.US,D,20220617,000000,23,23,20.7,21.26,1923421,0
+ACDC.US,D,20220621,000000,21.48,21.69,20.27,21.49,971129,0
+ACDC.US,D,20220622,000000,20.36,20.675,18.155,19.31,1133837,0
+ACDC.US,D,20220623,000000,19.41,19.41,16.83,18.31,1127759,0
+ACDC.US,D,20220624,000000,18.2,19.5,17.4,18.57,850528,0
+ACDC.US,D,20220627,000000,18.92,20.15,18.66,19.71,388795,0
+ACDC.US,D,20220628,000000,19.84,20.1432,19.43,19.5,550657,0
+ACDC.US,D,20220629,000000,19.76,19.76,18.29,18.8,353025,0
+ACDC.US,D,20220630,000000,18.47,18.63,17.78,18.31,350413,0
+ACDC.US,D,20220701,000000,18.23,18.45,17.32,18.23,156866,0
+ACDC.US,D,20220705,000000,17.87,17.8835,16.69,17.04,258343,0
+ACDC.US,D,20220706,000000,16.81,17.2196,14.2,16.61,1069699,0
+ACDC.US,D,20220707,000000,16.54,17.73,16.3,16.77,339952,0
+ACDC.US,D,20220708,000000,17.05,17.365,16.32,17.16,230232,0
+ACDC.US,D,20220711,000000,16.95,17.71,16.03,16.43,237391,0
+ACDC.US,D,20220712,000000,15.9,16.52,15.47,15.65,181679,0
+ACDC.US,D,20220713,000000,15.43,15.74,14.97,15.33,436907,0
+ACDC.US,D,20220714,000000,14.93,15.5,14.01,14.25,387563,0
+ACDC.US,D,20220715,000000,13.18,14.84,13.18,14.72,282183,0
+ACDC.US,D,20220718,000000,15.15,15.79,14.8,15.09,117418,0
+ACDC.US,D,20220719,000000,15.15,16.16,14.93,16.14,245112,0
+ACDC.US,D,20220720,000000,15.9,16.78,15.47,16.77,184629,0
+ACDC.US,D,20220721,000000,16.41,16.9044,16.01,16.48,116654,0
+ACDC.US,D,20220722,000000,16.48,16.72,15.6,15.67,188601,0
+ACDC.US,D,20220725,000000,15.85,16.9,15.55,16.74,183178,0
+ACDC.US,D,20220726,000000,16.77,17.2,16.7,17.11,289357,0
+ACDC.US,D,20220727,000000,17.21,18.39,17,18.18,364314,0
+ACDC.US,D,20220728,000000,18.18,18.34,17.52,18.27,173104,0
+ACDC.US,D,20220729,000000,18.39,18.91,17.83,18.38,242302,0
+ACDC.US,D,20220801,000000,17.87,18.255,17.35,17.96,161530,0
+ACDC.US,D,20220802,000000,17.78,18.61,17.645,18.37,123034,0
+ACDC.US,D,20220803,000000,18.52,18.52,17.585,18.36,273384,0
+ACDC.US,D,20220804,000000,18.11,18.3325,17.16,17.16,240325,0
+ACDC.US,D,20220805,000000,16.88,17.7,16.57,17.47,202399,0
+ACDC.US,D,20220808,000000,17.34,17.795,16.82,17.52,193828,0
+ACDC.US,D,20220809,000000,17.59,17.6799,16.71,17.04,273860,0
+ACDC.US,D,20220810,000000,17.04,17.9,16.95,17.85,230110,0
+ACDC.US,D,20220811,000000,18.2,18.99,18.15,18.32,419814,0
+ACDC.US,D,20220812,000000,19,20.3699,17.52,20.3,942458,0
+ACDC.US,D,20220815,000000,20.3,20.3,18.71,19.62,216474,0
+ACDC.US,D,20220816,000000,19.62,20.16,18.405,19.18,254373,0
+ACDC.US,D,20220817,000000,18.94,19.73,18.84,19.05,179974,0
+ACDC.US,D,20220818,000000,19.33,20.28,19.33,19.95,203516,0
+ACDC.US,D,20220819,000000,19.9,20.08,19.01,19.8,250933,0
+ACDC.US,D,20220822,000000,19.43,19.67,18.3746,19.63,208579,0
+ACDC.US,D,20220823,000000,19.83,21.68,19.83,20.58,385481,0
+ACDC.US,D,20220824,000000,20.69,21.72,20.375,21.21,603440,0
+ACDC.US,D,20220825,000000,21.96,21.97,21.04,21.54,261155,0
+ACDC.US,D,20220826,000000,21.56,21.615,20.52,20.94,260053,0
+ACDC.US,D,20220829,000000,21.01,21.83,20.64,21.55,388099,0
+ACDC.US,D,20220830,000000,21.17,21.28,19.15,19.93,525648,0
+ACDC.US,D,20220831,000000,19.58,20.07,19.4924,19.69,167596,0
+ACDC.US,D,20220901,000000,19.4,19.485,18.1,19.32,273873,0
+ACDC.US,D,20220902,000000,19.7,20.09,19.11,19.79,182004,0
+ACDC.US,D,20220906,000000,19.7,20.25,18.565,18.99,369778,0
+ACDC.US,D,20220907,000000,18.56,19.08,18.17,18.35,218244,0
+ACDC.US,D,20220908,000000,18.36,19,17.94,18.91,253322,0
+ACDC.US,D,20220909,000000,19.37,20.01,18.97,19.82,386025,0
+ACDC.US,D,20220912,000000,20.19,21.285,20.19,20.68,296804,0
+ACDC.US,D,20220913,000000,20.46,20.8,19.99,20.46,469297,0
+ACDC.US,D,20220914,000000,20.61,21.1499,20.11,20.87,399236,0
+ACDC.US,D,20220915,000000,20.59,20.59,18.99,19.24,552430,0
+ACDC.US,D,20220916,000000,19,19.36,18.65,18.91,2649606,0
+ACDC.US,D,20220919,000000,18.45,19.44,18.24,18.29,390908,0
+ACDC.US,D,20220920,000000,18.1,18.52,17.645,17.69,283374,0
+ACDC.US,D,20220921,000000,17.75,18.13,17.005,17.12,198807,0
+ACDC.US,D,20220922,000000,17.3,17.525,16.73,16.77,159284,0
+ACDC.US,D,20220923,000000,16,16.06,15,16.01,366659,0
+ACDC.US,D,20220926,000000,16.02,16.28,15.4,15.52,321961,0
+ACDC.US,D,20220927,000000,15.7,16.17,14.715,14.91,305911,0
+ACDC.US,D,20220928,000000,15.09,16.21,14.75,15.85,432732,0
+ACDC.US,D,20220929,000000,15.57,15.57,14.9,15.18,244533,0
+ACDC.US,D,20220930,000000,14.9,15.52,14.68,15.21,246666,0
+ACDC.US,D,20221003,000000,15.88,16.315,15.74,16.1,349117,0
+ACDC.US,D,20221004,000000,16.43,17.73,16.06,17.7,738580,0
+ACDC.US,D,20221005,000000,17.7,18.96,17.49,18.9,208693,0
+ACDC.US,D,20221006,000000,18.83,19.55,18.74,19.23,178754,0
+ACDC.US,D,20221007,000000,19.39,19.45,18.6501,19.4,116468,0
+ACDC.US,D,20221010,000000,19.35,19.835,18.17,18.28,239478,0
+ACDC.US,D,20221011,000000,17.74,18.1,17.04,17.65,264020,0
+ACDC.US,D,20221012,000000,17.55,17.57,16.2313,17.11,307431,0
+ACDC.US,D,20221013,000000,16.87,18.27,16.59,18,488359,0
+ACDC.US,D,20221014,000000,17.9,18.14,17.06,17.21,179234,0
+ACDC.US,D,20221017,000000,17.65,18.045,17.5,17.8,212722,0
+ACDC.US,D,20221018,000000,18.31,18.63,18.04,18.27,347998,0
+ACDC.US,D,20221019,000000,18.47,19.69,18.28,19.66,317209,0
+ACDC.US,D,20221020,000000,19.97,20.1,19.37,19.54,263397,0
+ACDC.US,D,20221021,000000,19.72,20.65,19.35,20.45,374835,0
+ACDC.US,D,20221024,000000,20.5,21.05,19.93,21,242582,0
+ACDC.US,D,20221025,000000,20.94,21.19,20.35,20.52,221916,0
+ACDC.US,D,20221026,000000,20.63,22.24,20.63,21.43,504326,0
+ACDC.US,D,20221027,000000,21.83,22.12,21.1,21.26,202124,0
+ACDC.US,D,20221028,000000,21.28,21.61,20.4,21.5,481564,0
+ACDC.US,D,20221031,000000,21.37,22.56,21.23,21.91,810467,0
+ACDC.US,D,20221101,000000,22.42,22.74,21.79,22.08,319200,0
+ACDC.US,D,20221102,000000,22.06,22.12,20.76,21.25,206400,0
+ACDC.US,D,20221103,000000,20.55,22.78,20.55,22.69,312000,0
+ACDC.US,D,20221104,000000,23.25,24.5,22.8323,23.9,641600,0
+ACDC.US,D,20221107,000000,23.94,26.56,23.55,24.64,874793,0
+ACDC.US,D,20221108,000000,24.81,25.58,23.8301,24.67,353766,0
+ACDC.US,D,20221109,000000,24.11,24.39,23.25,23.29,433594,0
+ACDC.US,D,20221110,000000,23.85,24.87,23.8376,24.53,544754,0
+ACDC.US,D,20221111,000000,25.95,27,24.58,24.99,852916,0
+ACDC.US,D,20221114,000000,25,26,24.5,24.69,562607,0
+ACDC.US,D,20221115,000000,24.96,25,24.0501,24.6,435163,0
+ACDC.US,D,20221116,000000,24.59,25.165,24.36,25.06,462019,0
+ACDC.US,D,20221117,000000,24.29,25.705,24.04,25.69,500897,0
+ACDC.US,D,20221118,000000,25.47,25.56,24.37,25.36,410658,0
+ACDC.US,D,20221121,000000,24.96,24.96,23.28,24.67,787856,0
+ACDC.US,D,20221122,000000,25.11,25.7895,25.11,25.72,616344,0
+ACDC.US,D,20221123,000000,25.68,25.68,23.78,24.81,329692,0
+ACDC.US,D,20221125,000000,24.99,25.33,24.485,24.62,121554,0
+ACDC.US,D,20221128,000000,23.69,24.5,22.73,23.01,378612,0
+ACDC.US,D,20221129,000000,23.17,23.655,22.5,23.2,930234,0
+ACDC.US,D,20221130,000000,23.69,23.9,22.725,23.58,778222,0
+ACDC.US,D,20221201,000000,23.75,24.61,23.58,23.64,336552,0
+ACDC.US,D,20221202,000000,23.32,24.15,23.3,23.5,273202,0
+ACDC.US,D,20221205,000000,24.2,24.3,22.8,22.88,344159,0
+ACDC.US,D,20221206,000000,22.69,22.92,22.17,22.44,295389,0
+ACDC.US,D,20221207,000000,22.51,22.7912,21.62,21.71,268120,0
+ACDC.US,D,20221208,000000,21.99,22.22,21.47,21.69,297729,0
+ACDC.US,D,20221209,000000,21.63,21.83,20.2,20.52,465877,0
+ACDC.US,D,20221212,000000,20.75,21.85,20.55,21.5,362719,0
+ACDC.US,D,20221213,000000,22.04,22.515,21.6,22.18,588084,0
+ACDC.US,D,20221214,000000,22.17,22.575,21.63,21.9,292208,0
+ACDC.US,D,20221215,000000,21.71,22.13,21.13,21.93,262518,0
+ACDC.US,D,20221216,000000,21.54,22.08,21.255,21.7,1207844,0
+ACDC.US,D,20221219,000000,21.93,22.22,21.61,21.73,158824,0
+ACDC.US,D,20221220,000000,21.87,23.5,21.692,23.23,377070,0
+ACDC.US,D,20221221,000000,23.57,23.852,23.24,23.68,278233,0
+ACDC.US,D,20221222,000000,23.7,23.75,22.87,23.36,195471,0
+ACDC.US,D,20221223,000000,23.92,25.22,23.53,25.19,284936,0
+ACDC.US,D,20221227,000000,25.7,26.23,24.83,25.02,637591,0
+ACDC.US,D,20221228,000000,25.3,25.54,23.7,24.01,282700,0
+ACDC.US,D,20221229,000000,23.96,25.17,23.895,24.67,388409,0
+ACDC.US,D,20221230,000000,24.62,25.31,23.975,25.2,631717,0
+ACDC.US,D,20230103,000000,25.43,25.44,21,21.4,809014,0
+ACDC.US,D,20230104,000000,20.65,21.32,19.8315,21.14,414603,0
+ACDC.US,D,20230105,000000,21.1,22.06,20.67,21.79,360909,0
+ACDC.US,D,20230106,000000,22.21,23.165,21.9,22.38,351917,0
+ACDC.US,D,20230109,000000,22.6,23.29,22.29,22.75,422808,0
+ACDC.US,D,20230110,000000,23.23,24.67,23.09,24.65,734517,0
+ACDC.US,D,20230111,000000,25,25.43,24.11,24.43,419888,0
+ACDC.US,D,20230112,000000,25.13,25.29,24.13,24.68,336157,0
+ACDC.US,D,20230113,000000,24.68,24.97,24.162,24.93,259685,0
+ACDC.US,D,20230117,000000,25.09,25.3,24.03,24.23,506274,0
+ACDC.US,D,20230118,000000,24.33,24.4099,22.34,22.37,371640,0
+ACDC.US,D,20230119,000000,22.15,22.34,21.56,21.85,322180,0
+ACDC.US,D,20230120,000000,22.18,22.8125,21.69,22.27,332322,0
+ACDC.US,D,20230123,000000,22.29,23.085,21.58,22.32,286704,0
+ACDC.US,D,20230124,000000,22.32,22.84,21.87,22.39,230519,0
+ACDC.US,D,20230125,000000,22.3,23.99,22.0675,23.48,456396,0
+ACDC.US,D,20230126,000000,23.75,23.96,22.88,23.54,254387,0
+ACDC.US,D,20230127,000000,23.57,23.96,22.01,22.15,368320,0
+ACDC.US,D,20230130,000000,21.91,22.17,21.1099,21.31,393159,0
+ACDC.US,D,20230131,000000,21.24,22.52,21.04,22.5,407848,0
+ACDC.US,D,20230201,000000,22.24,22.4903,20.42,22.13,495139,0
+ACDC.US,D,20230202,000000,22.09,22.17,21.02,21.36,286016,0
+ACDC.US,D,20230203,000000,21.47,22.53,20.99,21.02,314915,0
+ACDC.US,D,20230206,000000,21.11,21.11,20.68,20.89,221504,0
+ACDC.US,D,20230207,000000,20.97,21.15,20.58,21,260891,0
+ACDC.US,D,20230208,000000,21.21,21.395,20.88,21,192167,0
+ACDC.US,D,20230209,000000,21,21,19.93,20.04,412423,0
+ACDC.US,D,20230210,000000,20.43,21.53,20.1735,21.37,405013,0
+ACDC.US,D,20230213,000000,21.65,21.84,20.9,21.23,353321,0
+ACDC.US,D,20230214,000000,21.3,21.8871,20.94,21.69,288927,0
+ACDC.US,D,20230215,000000,21.27,21.27,20.58,20.9,249036,0
+ACDC.US,D,20230216,000000,21.17,22.2199,20.87,21.27,615022,0
+ACDC.US,D,20230217,000000,21.09,21.64,20.601,21.22,423972,0
+ACDC.US,D,20230221,000000,20.93,21.155,19.06,19.39,481454,0
+ACDC.US,D,20230222,000000,19.5599,19.57,18.56,19.26,307681,0
+ACDC.US,D,20230223,000000,19.58,19.83,18.97,19.18,218322,0
+ACDC.US,D,20230224,000000,18.77,19.69,18.7,19.67,211265,0
+ACDC.US,D,20230227,000000,19.91,19.91,19.26,19.35,406518,0
+ACDC.US,D,20230228,000000,19.6,19.85,19.1001,19.13,406408,0
+ACDC.US,D,20230301,000000,18.97,19.39,18.8436,19.31,519878,0
+ACDC.US,D,20230302,000000,19.21,20.46,19.0161,20.26,256520,0
+ACDC.US,D,20230303,000000,19.99,21.435,19.99,21.32,348597,0
+ACDC.US,D,20230306,000000,21.2,21.78,20.92,21.3,380110,0
+ACDC.US,D,20230307,000000,21.2,21.6,20.62,20.65,302819,0
+ACDC.US,D,20230308,000000,20.53,20.97,20.215,20.57,486798,0
+ACDC.US,D,20230309,000000,20.74,21.045,18.765,18.79,365878,0
+ACDC.US,D,20230310,000000,18.74,19.06,17.691,17.94,385750,0
+ACDC.US,D,20230313,000000,17.09,17.4,15.95,16.17,753315,0
+ACDC.US,D,20230314,000000,16.34,16.8899,15.55,16.01,484897,0
+ACDC.US,D,20230315,000000,15.1,15.28,14.25,14.47,649233,0
+ACDC.US,D,20230316,000000,14.16,15.36,13.89,15.17,443133,0
+ACDC.US,D,20230317,000000,14.95,15.04,13.96,14.42,1084630,0
+ACDC.US,D,20230320,000000,14.5,15.325,14.5,14.67,606775,0
+ACDC.US,D,20230321,000000,14.41,14.474,11.88,11.93,2762979,0
+ACDC.US,D,20230322,000000,12,12.63,11.5,11.5,1181034,0
+ACDC.US,D,20230323,000000,11.5,11.675,10.15,11.04,1891315,0
+ACDC.US,D,20230324,000000,11,11.28,10.66,11.09,1391432,0
+ACDC.US,D,20230327,000000,11.32,11.9,11.01,11.85,880395,0
+ACDC.US,D,20230328,000000,11.7,12.42,11.4304,12.4,1321724,0
+ACDC.US,D,20230329,000000,12.52,12.6399,11.87,12.5,1966942,0
+ACDC.US,D,20230330,000000,12.69,12.7399,11.96,12.25,855227,0
+ACDC.US,D,20230331,000000,12.64,12.95,12.38,12.67,1879257,0
+ACDC.US,D,20230403,000000,13.6,13.96,12.9445,13.56,1840960,0
+ACDC.US,D,20230404,000000,13.81,13.81,12.87,13.2,1104206,0
+ACDC.US,D,20230405,000000,13.02,13.46,12.91,13.44,774387,0
+ACDC.US,D,20230406,000000,13.31,13.4,13.085,13.16,461839,0
+ACDC.US,D,20230410,000000,13,13.67,12.9866,13.36,546920,0
+ACDC.US,D,20230411,000000,13.48,13.48,12.95,13,572368,0
+ACDC.US,D,20230412,000000,13.12,13.12,12.33,12.91,974498,0
+ACDC.US,D,20230413,000000,12.9,13.1,12.7,12.93,378643,0
+ACDC.US,D,20230414,000000,12.95,13.08,12.58,13.05,618648,0
+ACDC.US,D,20230417,000000,13.01,13.2,12.23,12.35,685486,0
+ACDC.US,D,20230418,000000,12.21,12.29,11.81,11.98,436297,0
+ACDC.US,D,20230419,000000,11.7,12.01,11.59,11.81,437900,0
+ACDC.US,D,20230420,000000,11.52,11.86,11.39,11.66,493428,0
+ACDC.US,D,20230421,000000,11.62,11.75,11.31,11.32,387504,0
+ACDC.US,D,20230424,000000,11.29,12.08,11.29,12.08,328642,0
+ACDC.US,D,20230425,000000,11.9,11.9,11.165,11.2,515135,0
+ACDC.US,D,20230426,000000,11.07,11.47,10.55,10.77,521180,0
+ACDC.US,D,20230427,000000,10.71,11.04,10.605,10.75,572790,0
+ACDC.US,D,20230428,000000,10.75,11.3,10.56,11.2,670094,0
+ACDC.US,D,20230501,000000,11.08,11.53,10.97,11.49,436628,0
+ACDC.US,D,20230502,000000,11.27,11.5,10.07,10.24,1444170,0
+ACDC.US,D,20230503,000000,10.01,10.25,9.29,9.44,886081,0
+ACDC.US,D,20230504,000000,9.43,9.55,9.1001,9.45,731517,0
+ACDC.US,D,20230505,000000,9.82,10.29,9.75,10.16,850322,0
+ACDC.US,D,20230508,000000,10.39,10.88,9.96,10.2,914279,0
+ACDC.US,D,20230509,000000,10.02,10.91,9.9,10.58,1081731,0
+ACDC.US,D,20230510,000000,9.15,11.12,9.01,11.04,2734232,0
+ACDC.US,D,20230511,000000,9.845,10.91,9.835,10.855,1154988,0
+ACDC.US,D,20230512,000000,10.85,10.95,10.16,10.5,838303,0
+ACDC.US,D,20230515,000000,10.53,11.1,10.3949,10.75,717809,0
+ACDC.US,D,20230516,000000,10.7,10.82,10.27,10.46,572601,0
+ACDC.US,D,20230517,000000,10.59,11.08,10.24,10.92,723729,0
+ACDC.US,D,20230518,000000,10.82,11.515,10.6,11.5,1219904,0
+ACDC.US,D,20230519,000000,11.75,11.82,11.385,11.8,922530,0
+ACDC.US,D,20230522,000000,11.91,12.23,11.8,12.03,879576,0
+ACDC.US,D,20230523,000000,12.35,12.505,12.095,12.31,1327768,0
+ACDC.US,D,20230524,000000,12.36,12.37,11.915,12.3,884867,0
+ACDC.US,D,20230525,000000,12.18,12.3,11.56,11.78,1537630,0
+ACDC.US,D,20230526,000000,11.8,11.85,11.36,11.72,1029948,0
+ACDC.US,D,20230530,000000,11.4,11.89,11.36,11.84,853649,0
+ACDC.US,D,20230531,000000,11.56,11.8,11.04,11.22,971596,0
+ACDC.US,D,20230601,000000,11.42,11.88,11.26,11.74,696135,0
+ACDC.US,D,20230602,000000,12.28,12.48,11.86,12.35,901743,0
+ACDC.US,D,20230605,000000,12.55,12.68,11.69,11.72,816251,0
+ACDC.US,D,20230606,000000,11.45,12.02,11.2999,12.01,830688,0
+ACDC.US,D,20230607,000000,12.13,12.415,11.93,12.18,956811,0
+ACDC.US,D,20230608,000000,12.27,12.81,12.175,12.8,1539229,0
+ACDC.US,D,20230609,000000,12.81,12.8551,12.525,12.64,585303,0
+ACDC.US,D,20230612,000000,12.35,12.62,12.12,12.14,608307,0
+ACDC.US,D,20230613,000000,12.54,13.55,12.54,13.47,960704,0
+ACDC.US,D,20230614,000000,13.74,14.32,13.261,13.52,811013,0
+ACDC.US,D,20230615,000000,13.42,13.99,13.36,13.71,574776,0
+ACDC.US,D,20230616,000000,13.83,13.9,13.52,13.52,866128,0
+ACDC.US,D,20230620,000000,13.38,13.4,12.49,12.63,658061,0
+ACDC.US,D,20230621,000000,12.49,12.88,12.14,12.21,837410,0
+ACDC.US,D,20230622,000000,12.03,12.05,11.73,11.76,536515,0
+ACDC.US,D,20230623,000000,11.5,11.84,11.27,11.69,907380,0
+ACDC.US,D,20230626,000000,11.9,11.98,11.64,11.69,356266,0
+ACDC.US,D,20230627,000000,11.69,11.96,11.49,11.66,441668,0
+ACDC.US,D,20230628,000000,11.61,11.8593,11.43,11.81,294402,0
+ACDC.US,D,20230629,000000,11.84,12.15,11.46,11.47,989703,0
+ACDC.US,D,20230630,000000,11.57,11.7,11.0195,11.16,698393,0
+ACDC.US,D,20230703,000000,11.32,11.59,11.32,11.43,243597,0
+ACDC.US,D,20230705,000000,11.48,11.5,11.12,11.3,559569,0
+ACDC.US,D,20230706,000000,11.16,11.26,10.6,11.05,464289,0
+ACDC.US,D,20230707,000000,10.99,12.28,10.97,12.23,796577,0
+ACDC.US,D,20230710,000000,12.12,12.44,12,12.32,382670,0
+ACDC.US,D,20230711,000000,12.42,12.56,12.22,12.4,322673,0
+ACDC.US,D,20230712,000000,12.62,12.65,12.32,12.56,374744,0
+ACDC.US,D,20230713,000000,12.64,12.8,12.4933,12.58,283288,0
+ACDC.US,D,20230714,000000,12.6,12.6,12.055,12.31,328231,0
+ACDC.US,D,20230717,000000,12.04,12.83,12.04,12.79,567820,0
+ACDC.US,D,20230718,000000,12.87,13.13,12.55,12.57,486407,0
+ACDC.US,D,20230719,000000,12.49,13.06,12.33,12.84,338921,0
+ACDC.US,D,20230720,000000,12.91,13,12.5,12.6,361185,0
+ACDC.US,D,20230721,000000,12.63,12.73,12.43,12.57,279602,0
+ACDC.US,D,20230724,000000,12.6,12.98,12.6,12.83,471219,0
+ACDC.US,D,20230725,000000,12.89,12.985,12.69,12.85,450569,0
+ACDC.US,D,20230726,000000,12.87,13,12.62,12.84,519998,0
+ACDC.US,D,20230727,000000,12.66,12.86,12.295,12.44,487252,0
+ACDC.US,D,20230728,000000,12.45,12.675,12.26,12.39,317673,0
+ACDC.US,D,20230731,000000,12.58,12.88,12.57,12.87,609134,0
+ACDC.US,D,20230801,000000,12.74,13.06,12.57,12.78,585403,0
+ACDC.US,D,20230802,000000,12.65,12.6841,12.1,12.3,459065,0
+ACDC.US,D,20230803,000000,12.36,12.5,12.15,12.44,385713,0
+ACDC.US,D,20230804,000000,12.51,12.85,12.48,12.63,427727,0
+ACDC.US,D,20230807,000000,12.65,12.665,12.205,12.38,411461,0
+ACDC.US,D,20230808,000000,12.1,12.45,11.8,12.44,419661,0
+ACDC.US,D,20230809,000000,12.54,13.03,12.51,12.7,597515,0
+ACDC.US,D,20230810,000000,11.76,14.23,11.76,12,1984782,0
+ACDC.US,D,20230811,000000,11.51,11.9,11.12,11.26,911242,0
+ACDC.US,D,20230814,000000,11.02,11.22,10.785,10.94,639865,0
+ACDC.US,D,20230815,000000,10.76,10.775,10.25,10.37,685969,0
+ACDC.US,D,20230816,000000,10.36,10.8,10.36,10.46,601775,0
+ACDC.US,D,20230817,000000,10.63,10.79,10.53,10.61,460653,0
+ACDC.US,D,20230818,000000,10.44,11.01,10.31,10.91,655669,0
+ACDC.US,D,20230821,000000,11.04,11.08,10.65,10.66,593780,0
+ACDC.US,D,20230822,000000,10.67,10.74,10.33,10.39,538277,0
+ACDC.US,D,20230823,000000,10.27,10.64,10.1,10.41,637551,0
+ACDC.US,D,20230824,000000,10.32,10.44,10.18,10.21,433560,0
+ACDC.US,D,20230825,000000,10.28,10.343,9.97,10.25,386045,0
+ACDC.US,D,20230828,000000,10.35,10.85,10.35,10.82,694653,0
+ACDC.US,D,20230829,000000,10.92,11.02,10.57,10.82,727630,0
+ACDC.US,D,20230830,000000,10.8,11.14,10.76,11.07,677415,0
+ACDC.US,D,20230831,000000,11.1,11.125,10.78,11,1065005,0
+ACDC.US,D,20230901,000000,11.02,11.4,11.01,11.08,763016,0
+ACDC.US,D,20230905,000000,11.22,11.38,11.0326,11.08,365380,0
+ACDC.US,D,20230906,000000,11.08,11.23,10.88,10.96,441738,0
+ACDC.US,D,20230907,000000,10.81,10.92,10.59,10.89,669299,0
+ACDC.US,D,20230908,000000,10.9,11.335,10.89,11.14,650343,0
+ACDC.US,D,20230911,000000,11.21,11.2499,10.8582,11,387449,0
+ACDC.US,D,20230912,000000,11.16,11.68,11.01,11.42,751212,0
+ACDC.US,D,20230913,000000,11.49,11.53,11.02,11.12,405162,0
+ACDC.US,D,20230914,000000,11.29,11.88,11.0701,11.88,700613,0
+ACDC.US,D,20230915,000000,11.82,11.94,11.38,11.47,1932808,0
+ACDC.US,D,20230918,000000,11.63,11.7219,11.055,11.11,1388783,0
+ACDC.US,D,20230919,000000,11.22,11.455,11.12,11.16,420118,0
+ACDC.US,D,20230920,000000,11.15,11.5,10.9,10.915,488351,0
+ACDC.US,D,20230921,000000,10.95,11.07,10.71,10.81,554000,0
+ACDC.US,D,20230922,000000,10.91,11.13,10.55,10.6,469205,0
+ACDC.US,D,20230925,000000,10.46,10.85,10.46,10.8,213340,0
+ACDC.US,D,20230926,000000,10.64,10.8,10.45,10.61,277886,0
+ACDC.US,D,20230927,000000,10.76,11.46,10.76,11.4,804547,0
+ACDC.US,D,20230928,000000,11.4,11.505,11.05,11.15,379142,0
+ACDC.US,D,20230929,000000,11.16,11.16,10.81,10.88,427420,0
+ACDC.US,D,20231002,000000,10.9,10.935,10.185,10.21,734572,0
+ACDC.US,D,20231003,000000,10.2,10.3048,10.01,10.09,670082,0
+ACDC.US,D,20231004,000000,10.03,10.21,9.44,9.47,654506,0
+ACDC.US,D,20231005,000000,9.4,9.5882,9.01,9.055,764365,0
+ACDC.US,D,20231006,000000,9.09,9.16,8.82,8.87,714752,0
+ACDC.US,D,20231009,000000,9.25,9.63,9.19,9.61,575336,0
+ACDC.US,D,20231010,000000,9.58,9.72,9.3696,9.57,460246,0
+ACDC.US,D,20231011,000000,9.44,9.88,9.37,9.86,354452,0
+ACDC.US,D,20231012,000000,9.98,9.98,9.44,9.59,353110,0
+ACDC.US,D,20231013,000000,9.88,9.88,9.0557,9.56,967431,0
+ACDC.US,D,20231016,000000,9.5,9.52,9.27,9.47,579971,0
+ACDC.US,D,20231017,000000,9.1,9.715,8.89,9.57,1086938,0
+ACDC.US,D,20231018,000000,9.63,9.67,9.38,9.44,358920,0
+ACDC.US,D,20231019,000000,9.36,9.95,9.2,9.73,533674,0
+ACDC.US,D,20231020,000000,9.68,9.68,9.36,9.46,313569,0
+ACDC.US,D,20231023,000000,9.35,9.49,9.17,9.21,343161,0
+ACDC.US,D,20231024,000000,9.22,9.32,9.01,9.02,308693,0
+ACDC.US,D,20231025,000000,8.98,9.05,8.6,9.02,563071,0
+ACDC.US,D,20231026,000000,9.02,9.4,8.77,9.25,566024,0
+ACDC.US,D,20231027,000000,9.23,9.45,8.98,9.41,350233,0
+ACDC.US,D,20231030,000000,9.52,9.66,9.33,9.53,511897,0
+ACDC.US,D,20231031,000000,9.58,9.64,9.31,9.42,385523,0
+ACDC.US,D,20231101,000000,9.43,9.46,8.995,9.13,523872,0
+ACDC.US,D,20231102,000000,9.16,9.58,9.13,9.58,452571,0
+ACDC.US,D,20231103,000000,9.69,10.14,9.57,9.63,402909,0
+ACDC.US,D,20231106,000000,9.69,9.79,9.18,9.19,463938,0
+ACDC.US,D,20231107,000000,9.05,9.1,8.29,8.4,1158411,0
+ACDC.US,D,20231108,000000,8.39,8.55,8.18,8.39,1285675,0
+ACDC.US,D,20231109,000000,8.14,9.01,7.81,7.95,1302215,0
+ACDC.US,D,20231110,000000,8.11,8.17,7.75,7.98,676195,0
+ACDC.US,D,20231113,000000,7.93,8.65,7.93,8.49,925238,0
+ACDC.US,D,20231114,000000,8.67,9.17,8.6,8.89,1228362,0
+ACDC.US,D,20231115,000000,8.89,9.15,8.555,8.73,719497,0
+ACDC.US,D,20231116,000000,8.64,8.64,7.87,8.1,1033291,0
+ACDC.US,D,20231117,000000,8.25,8.45,8.2,8.42,733599,0
+ACDC.US,D,20231120,000000,8.5,8.61,8.29,8.31,645042,0
+ACDC.US,D,20231121,000000,8.19,8.23,7.96,8.16,806069,0
+ACDC.US,D,20231122,000000,7.97,8.355,7.82,8.34,1236085,0
+ACDC.US,D,20231124,000000,8.41,8.67,8.32,8.38,286367,0
+ACDC.US,D,20231127,000000,8.38,8.47,8.16,8.22,684990,0
+ACDC.US,D,20231128,000000,8.27,8.3,8,8.08,536977,0
+ACDC.US,D,20231129,000000,8.16,8.205,7.955,8.06,507171,0
+ACDC.US,D,20231130,000000,8.1,8.42,7.94,8.06,643288,0
+ACDC.US,D,20231201,000000,8.03,8.41,7.93,8.4,524505,0
+ACDC.US,D,20231204,000000,8.34,8.53,8.155,8.48,450884,0
+ACDC.US,D,20231205,000000,8.41,8.48,8.04,8.06,584670,0
+ACDC.US,D,20231206,000000,8,8.21,7.61,7.63,769394,0
+ACDC.US,D,20231207,000000,7.7,7.8,7.58,7.66,435441,0
+ACDC.US,D,20231208,000000,7.83,8.09,7.69,7.97,476933,0
+ACDC.US,D,20231211,000000,7.88,8.07,7.88,8.04,524576,0
+ACDC.US,D,20231212,000000,7.91,7.93,7.67,7.8,663456,0
+ACDC.US,D,20231213,000000,7.84,8.24,7.635,8.21,842164,0
+ACDC.US,D,20231214,000000,8.52,8.975,8.5,8.65,828715,0
+ACDC.US,D,20231215,000000,8.73,8.83,8.115,8.18,1018900,0
+ACDC.US,D,20231218,000000,8.44,8.56,8.16,8.21,879452,0
+ACDC.US,D,20231219,000000,8.25,8.66,8.16,8.65,554771,0
+ACDC.US,D,20231220,000000,8.66,8.9,8.21,8.24,886734,0
+ACDC.US,D,20231221,000000,8.21,8.605,8.01,8.37,578064,0
+ACDC.US,D,20231222,000000,8.51,8.6,8.27,8.36,471181,0
+ACDC.US,D,20231226,000000,8.49,8.75,8.42,8.64,825785,0
+ACDC.US,D,20231227,000000,8.6,8.675,8.5,8.51,455584,0
+ACDC.US,D,20231228,000000,8.6,8.79,8.42,8.56,780721,0
+ACDC.US,D,20231229,000000,8.54,8.55,8.41,8.48,469055,0
+ACDC.US,D,20240102,000000,8.18,8.61,7.92,7.98,1038867,0
+ACDC.US,D,20240103,000000,7.9,8.1,7.58,7.95,713250,0
+ACDC.US,D,20240104,000000,8.07,8.095,7.6,7.64,940135,0
+ACDC.US,D,20240105,000000,7.7,8.09,7.62,8,878750,0
+ACDC.US,D,20240108,000000,7.74,7.97,7.58,7.95,625964,0
+ACDC.US,D,20240109,000000,7.92,7.92,7.56,7.83,687777,0
+ACDC.US,D,20240110,000000,7.79,7.79,7.31,7.42,632087,0
+ACDC.US,D,20240111,000000,7.45,7.45,7.12,7.38,748119,0
+ACDC.US,D,20240112,000000,7.54,7.66,7.35,7.46,540791,0
+ACDC.US,D,20240116,000000,7.36,7.36,6.93,6.97,696702,0
+ACDC.US,D,20240117,000000,6.78,7.01,6.46,7,717514,0
+ACDC.US,D,20240118,000000,7,7.135,6.91,7.12,554245,0
+ACDC.US,D,20240119,000000,7.15,7.28,7.06,7.24,700127,0
+ACDC.US,D,20240122,000000,7.24,7.49,7.11,7.46,748117,0
+ACDC.US,D,20240123,000000,7.47,7.53,7.14,7.37,728388,0
+ACDC.US,D,20240124,000000,7.4,7.72,7.2,7.54,956766,0
+ACDC.US,D,20240125,000000,7.71,7.71,7.27,7.65,802488,0
+ACDC.US,D,20240126,000000,7.68,7.98,7.68,7.73,481731,0
+ACDC.US,D,20240129,000000,7.67,7.74,7.49,7.72,445833,0
+ACDC.US,D,20240130,000000,7.65,8.32,7.625,8.28,1799220,0
+ACDC.US,D,20240131,000000,8.24,8.36,7.91,7.91,834469,0
+ACDC.US,D,20240201,000000,7.96,8.05,7.42,7.53,916649,0
+ACDC.US,D,20240202,000000,7.45,7.46,7.02,7.02,767321,0
+ACDC.US,D,20240205,000000,6.91,6.94,6.63,6.9,810760,0
+ACDC.US,D,20240206,000000,6.89,7.31,6.85,7.18,700632,0
+ACDC.US,D,20240207,000000,7.21,7.46,6.91,6.96,557793,0
+ACDC.US,D,20240208,000000,6.95,7.405,6.91,7.33,684675,0
+ACDC.US,D,20240209,000000,7.38,7.44,7.225,7.31,715883,0
+ACDC.US,D,20240212,000000,7.23,7.77,7.2,7.25,678342,0
+ACDC.US,D,20240213,000000,7.13,7.15,6.8,6.87,917744,0
+ACDC.US,D,20240214,000000,6.94,6.97,6.71,6.73,763029,0
+ACDC.US,D,20240215,000000,6.82,7.395,6.82,7.34,883377,0
+ACDC.US,D,20240216,000000,7.41,7.6667,7.25,7.59,758588,0
+ACDC.US,D,20240220,000000,7.51,7.6,7.46,7.56,773563,0
+ACDC.US,D,20240221,000000,7.55,7.6702,7.23,7.36,571433,0
+ACDC.US,D,20240222,000000,7.29,7.38,7.145,7.33,855513,0
+ACDC.US,D,20240223,000000,7.25,7.835,7.12,7.61,1294277,0
+ACDC.US,D,20240226,000000,7.54,7.795,7.42,7.56,882461,0
+ACDC.US,D,20240227,000000,7.59,8.11,7.57,8.07,1166062,0
+ACDC.US,D,20240228,000000,8.04,8.31,8,8.14,616418,0
+ACDC.US,D,20240229,000000,8.21,8.4,8.08,8.18,963712,0
+ACDC.US,D,20240301,000000,8.25,8.54,8.235,8.42,822373,0
+ACDC.US,D,20240304,000000,8.51,8.51,8.21,8.26,902060,0
+ACDC.US,D,20240305,000000,8.19,8.48,8.18,8.31,566302,0
+ACDC.US,D,20240306,000000,8.49,8.52,7.79,7.79,854211,0
+ACDC.US,D,20240307,000000,7.81,8.04,7.755,7.9,525402,0
+ACDC.US,D,20240308,000000,8,8.18,7.74,7.8,531970,0
+ACDC.US,D,20240311,000000,7.8,7.91,7.65,7.82,480200,0
+ACDC.US,D,20240312,000000,7.81,7.96,7.69,7.93,697872,0
+ACDC.US,D,20240313,000000,7.26,8.17,7.26,7.37,2799161,0
+ACDC.US,D,20240314,000000,7.32,7.865,7.26,7.79,1633591,0
+ACDC.US,D,20240315,000000,7.8,8.09,7.79,7.92,1515124,0
+ACDC.US,D,20240318,000000,7.95,8.015,7.55,7.82,1132344,0
+ACDC.US,D,20240319,000000,7.72,8.52,7.62,8.22,1541219,0
+ACDC.US,D,20240320,000000,8.17,8.36,7.94,8.21,908750,0
+ACDC.US,D,20240321,000000,8.25,8.48,8.24,8.38,884844,0
+ACDC.US,D,20240322,000000,8.39,8.52,8.08,8.15,683221,0
+ACDC.US,D,20240325,000000,8.18,8.43,8.18,8.3,721933,0
+ACDC.US,D,20240326,000000,8.33,8.37,7.97,8,934705,0
+ACDC.US,D,20240327,000000,8.04,8.37,7.78,8.26,1668547,0
+ACDC.US,D,20240328,000000,8.37,8.5,8.21,8.36,1169281,0
+ACDC.US,D,20240401,000000,8.47,8.66,8.22,8.52,1378503,0
+ACDC.US,D,20240402,000000,8.56,8.69,8.49,8.6,979622,0
+ACDC.US,D,20240403,000000,8.57,9.005,8.57,8.96,893581,0
+ACDC.US,D,20240404,000000,9.05,9.07,8.78,8.86,1231434,0
+ACDC.US,D,20240405,000000,8.87,8.975,8.71,8.96,896243,0
+ACDC.US,D,20240408,000000,9.03,9.09,8.6,8.75,1122820,0
+ACDC.US,D,20240409,000000,8.83,8.985,8.585,8.66,631843,0
+ACDC.US,D,20240410,000000,8.51,8.575,8.33,8.47,502680,0
+ACDC.US,D,20240411,000000,8.53,8.62,8.26,8.29,844545,0
+ACDC.US,D,20240412,000000,8.4,8.505,8.27,8.45,740949,0
+ACDC.US,D,20240415,000000,8.65,9.1,8.47,8.49,1032870,0
+ACDC.US,D,20240416,000000,8.32,8.32,7.623,7.96,1273736,0
+ACDC.US,D,20240417,000000,7.89,8.105,7.46,7.49,795772,0
+ACDC.US,D,20240418,000000,7.46,8.01,7.45,7.93,1591509,0
+ACDC.US,D,20240419,000000,7.76,8.15,7.76,8.11,1506909,0
+ACDC.US,D,20240422,000000,8.04,8.12,7.735,8.04,770514,0
+ACDC.US,D,20240423,000000,8.01,8.305,7.89,8.25,915304,0
+ACDC.US,D,20240424,000000,8.26,8.32,8.03,8.1,709099,0
+ACDC.US,D,20240425,000000,8.05,8.12,7.705,8.1,693318,0
+ACDC.US,D,20240426,000000,8.1,8.3,7.9301,8.23,591924,0
+ACDC.US,D,20240429,000000,8.22,8.36,8.01,8.01,564479,0
+ACDC.US,D,20240430,000000,7.87,7.89,7.25,7.27,1457354,0
+ACDC.US,D,20240501,000000,7.22,7.37,6.815,6.83,1307626,0
+ACDC.US,D,20240502,000000,6.91,6.98,6.74,6.865,1062550,0
+ACDC.US,D,20240503,000000,6.93,7.1695,6.93,6.96,893514,0
+ACDC.US,D,20240506,000000,6.94,7.39,6.94,7.37,1145718,0
+ACDC.US,D,20240507,000000,7.37,7.57,7.27,7.34,863852,0
+ACDC.US,D,20240508,000000,7.2,7.33,7.04,7.09,1431668,0
+ACDC.US,D,20240509,000000,7.94,8.5041,7.77,8.25,3184720,0
+ACDC.US,D,20240510,000000,8.24,8.44,7.79,7.94,1142989,0
+ACDC.US,D,20240513,000000,7.84,8.13,7.7793,7.92,1138106,0
+ACDC.US,D,20240514,000000,7.83,8.72,7.83,8.71,1557171,0
+ACDC.US,D,20240515,000000,8.71,9.05,8.39,8.95,1832909,0
+ACDC.US,D,20240516,000000,8.87,8.985,8.48,8.55,573986,0
+ACDC.US,D,20240517,000000,8.34,9.04,8.091,9.01,2169035,0
+ACDC.US,D,20240520,000000,9.04,9.34,8.91,9.24,1444976,0
+ACDC.US,D,20240521,000000,9.15,9.66,9.1254,9.53,1294554,0
+ACDC.US,D,20240522,000000,9.6,9.73,9.31,9.47,1792224,0
+ACDC.US,D,20240523,000000,9.5,9.6399,9.07,9.4,1096898,0
+ACDC.US,D,20240524,000000,9.46,9.57,9.185,9.19,1044781,0
+ACDC.US,D,20240528,000000,9.4,9.66,9.395,9.635,1097381,0
+ACDC.US,D,20240529,000000,9.58,9.66,9.25,9.34,1162409,0
+ACDC.US,D,20240530,000000,9.33,9.56,9.27,9.3,508970,0
+ACDC.US,D,20240531,000000,9.48,9.75,9.38,9.62,824531,0
+ACDC.US,D,20240603,000000,9.69,9.69,8.93,9.15,1139249,0
+ACDC.US,D,20240604,000000,9.01,9.06,8.66,8.75,1058409,0
+ACDC.US,D,20240605,000000,8.81,8.98,8.69,8.7,733614,0
+ACDC.US,D,20240606,000000,8.66,8.86,8.66,8.81,412298,0
+ACDC.US,D,20240607,000000,8.75,8.82,8.65,8.73,438291,0
+ACDC.US,D,20240610,000000,8.81,9.04,8.68,8.87,478716,0
+ACDC.US,D,20240611,000000,8.72,8.88,8.59,8.82,478639,0
+ACDC.US,D,20240612,000000,8.98,9.18,8.77,8.85,397116,0
+ACDC.US,D,20240613,000000,8.78,8.85,8.23,8.23,654762,0
+ACDC.US,D,20240614,000000,8.14,8.14,7.62,7.68,988249,0
+ACDC.US,D,20240617,000000,7.67,7.76,7.42,7.64,782746,0
+ACDC.US,D,20240618,000000,7.71,7.79,7.39,7.41,743552,0
+ACDC.US,D,20240620,000000,7.38,7.48,7.27,7.42,849161,0
+ACDC.US,D,20240621,000000,7.43,7.465,7.1,7.17,1121461,0
+ACDC.US,D,20240624,000000,7.19,7.52,7.17,7.5,989220,0
+ACDC.US,D,20240625,000000,7.5,7.52,7.36,7.39,556879,0
+ACDC.US,D,20240626,000000,7.34,7.36,7.15,7.25,473779,0
+ACDC.US,D,20240627,000000,7.32,7.38,7.185,7.33,567078,0
+ACDC.US,D,20240628,000000,7.42,7.6,7.28,7.41,1105703,0
+ACDC.US,D,20240701,000000,7.45,7.59,7.27,7.28,386747,0
+ACDC.US,D,20240702,000000,7.33,7.46,7.07,7.27,672965,0
+ACDC.US,D,20240703,000000,7.28,7.66,7.28,7.66,293582,0
+ACDC.US,D,20240705,000000,7.67,7.67,7.29,7.34,379356,0
+ACDC.US,D,20240708,000000,7.32,7.51,7.11,7.19,606909,0
+ACDC.US,D,20240709,000000,7.18,7.34,6.98,7.325,631218,0
+ACDC.US,D,20240710,000000,7.35,7.79,7.3252,7.65,644419,0
+ACDC.US,D,20240711,000000,7.72,8.065,7.69,7.98,849466,0
+ACDC.US,D,20240712,000000,8.12,8.18,7.85,7.91,359761,0
+ACDC.US,D,20240715,000000,7.89,8.19,7.58,8.1,732917,0
+ACDC.US,D,20240716,000000,8.05,8.57,7.88,8.5,794163,0
+ACDC.US,D,20240717,000000,8.57,8.91,8.46,8.57,725543,0
+ACDC.US,D,20240718,000000,8.56,8.67,8.06,8.16,831501,0
+ACDC.US,D,20240719,000000,7.98,7.98,7.52,7.53,569427,0
+ACDC.US,D,20240722,000000,7.5,7.72,7.33,7.52,467503,0
+ACDC.US,D,20240723,000000,7.4,7.58,7.26,7.56,591959,0
+ACDC.US,D,20240724,000000,7.6,7.68,7.14,7.29,863478,0
+ACDC.US,D,20240725,000000,7.32,8.35,7.31,8.31,1344351,0
+ACDC.US,D,20240726,000000,8.4,8.62,8.17,8.35,961835,0
+ACDC.US,D,20240729,000000,8.31,8.3663,7.97,7.98,825186,0
+ACDC.US,D,20240730,000000,7.86,8.63,7.83,8.46,647756,0
+ACDC.US,D,20240731,000000,8.59,9.49,8.52,9.29,1576281,0
+ACDC.US,D,20240801,000000,9.24,9.4,8.24,8.47,702040,0
+ACDC.US,D,20240802,000000,8.04,8.08,7.59,7.74,610548,0
+ACDC.US,D,20240805,000000,7.35,7.42,7.07,7.39,751324,0
+ACDC.US,D,20240806,000000,7.4,7.55,7.14,7.16,498618,0
+ACDC.US,D,20240807,000000,7.44,7.59,7.14,7.2,879476,0
+ACDC.US,D,20240808,000000,6.5,6.69,6.0201,6.105,2198198,0
+ACDC.US,D,20240809,000000,6.11,6.1742,5.6,5.77,1394886,0
+ACDC.US,D,20240812,000000,5.8,6.259,5.59,5.98,1414134,0
+ACDC.US,D,20240813,000000,6.01,6.35,5.75,6.31,1473462,0
+ACDC.US,D,20240814,000000,6.31,6.315,5.98,6.18,872564,0
+ACDC.US,D,20240815,000000,6.36,6.56,6.29,6.44,1031558,0
+ACDC.US,D,20240816,000000,6.5,6.725,6.4,6.53,845855,0
+ACDC.US,D,20240819,000000,6.56,6.85,6.51,6.59,789508,0
+ACDC.US,D,20240820,000000,6.53,6.72,6.39,6.51,1012869,0
+ACDC.US,D,20240821,000000,6.6,6.64,6.2,6.35,1118120,0
+ACDC.US,D,20240822,000000,6.35,6.35,6.06,6.11,760715,0
+ACDC.US,D,20240823,000000,6.25,6.82,6.25,6.5,1247358,0
+ACDC.US,D,20240826,000000,6.68,6.94,6.61,6.75,701003,0
+ACDC.US,D,20240827,000000,6.69,6.885,6.53,6.86,643807,0
+ACDC.US,D,20240828,000000,6.73,6.75,6.61,6.71,521519,0
+ACDC.US,D,20240829,000000,6.8,6.987,6.72,6.77,542798,0
+ACDC.US,D,20240830,000000,6.74,6.9,6.685,6.85,359277,0
+ACDC.US,D,20240903,000000,6.69,6.69,6.335,6.57,1604074,0
+ACDC.US,D,20240904,000000,6.53,6.65,6.115,6.16,698738,0
+ACDC.US,D,20240905,000000,6.34,6.39,6.07,6.25,866785,0
+ACDC.US,D,20240906,000000,6.25,6.48,6.12,6.44,971445,0
+ACDC.US,D,20240909,000000,6.47,6.485,6.22,6.36,587537,0
+ACDC.US,D,20240910,000000,6.41,6.77,6.32,6.69,1833526,0
+ACDC.US,D,20240911,000000,6.68,6.79,5.76,5.84,1594802,0
+ACDC.US,D,20240912,000000,5.92,6.235,5.865,6.12,1361351,0
+ACDC.US,D,20240913,000000,6.22,6.39,6.01,6.2,708850,0
+ACDC.US,D,20240916,000000,6.24,6.37,6.045,6.23,643937,0
+ACDC.US,D,20240917,000000,6.34,6.625,6.28,6.5,1191075,0
+ACDC.US,D,20240918,000000,6.44,6.76,6.35,6.39,683868,0
+ACDC.US,D,20240919,000000,6.65,6.65,6.383,6.5,496063,0
+ACDC.US,D,20240920,000000,6.44,6.6,6.2,6.44,726293,0
+ACDC.US,D,20240923,000000,6.47,6.658,6.3501,6.61,450234,0
+ACDC.US,D,20240924,000000,6.61,6.74,6.49,6.6,560432,0
+ACDC.US,D,20240925,000000,6.56,6.56,6.4,6.47,553456,0
+ACDC.US,D,20240926,000000,6.39,6.53,6.21,6.42,941316,0
+ACDC.US,D,20240927,000000,6.53,6.7,6.43,6.69,995112,0
+ACDC.US,D,20240930,000000,6.69,6.91,6.66,6.79,1119518,0
+ACDC.US,D,20241001,000000,6.77,7.31,6.68,7.17,1146304,0
+ACDC.US,D,20241002,000000,7.4,7.63,7.13,7.47,801182,0
+ACDC.US,D,20241003,000000,7.32,7.71,7.19,7.62,632181,0
+ACDC.US,D,20241004,000000,7.75,7.75,7.385,7.39,465259,0
+ACDC.US,D,20241007,000000,7.44,7.65,7.37,7.62,477018,0
+ACDC.US,D,20241008,000000,7.44,7.475,6.94,7.2,835999,0
+ACDC.US,D,20241009,000000,7.09,7.37,7.06,7.09,343727,0
+ACDC.US,D,20241010,000000,7.14,7.485,7.07,7.35,661848,0
+ACDC.US,D,20241011,000000,7.12,7.33,6.8,7.31,924553,0
+ACDC.US,D,20241014,000000,7.13,7.16,6.82,6.98,542498,0
+ACDC.US,D,20241015,000000,6.78,7.05,6.65,6.78,504125,0
+ACDC.US,D,20241016,000000,6.86,7.01,6.81,6.96,411564,0
+ACDC.US,D,20241017,000000,6.62,6.62,6.27,6.58,564994,0
+ACDC.US,D,20241018,000000,6.51,6.58,6.11,6.24,594314,0
+ACDC.US,D,20241021,000000,6.36,6.36,5.8,5.81,827566,0
+ACDC.US,D,20241022,000000,5.83,5.9762,5.645,5.67,543533,0
+ACDC.US,D,20241023,000000,5.64,5.735,5.25,5.34,761334,0
+ACDC.US,D,20241024,000000,5.43,5.53,5.16,5.525,586057,0
+ACDC.US,D,20241025,000000,5.58,5.99,5.5201,5.91,602567,0
+ACDC.US,D,20241028,000000,5.72,5.95,5.72,5.91,501788,0
+ACDC.US,D,20241029,000000,5.85,6.135,5.85,5.96,417200,0
+ACDC.US,D,20241030,000000,5.96,6.21,5.87,6.13,557760,0
+ACDC.US,D,20241031,000000,6.2,6.26,5.935,5.955,398570,0
+ACDC.US,D,20241101,000000,5.97,6.05,5.81,5.96,466310,0
+ACDC.US,D,20241104,000000,6,6.365,6,6.24,767819,0
+ACDC.US,D,20241105,000000,6.54,7.46,6.32,6.72,1412929,0
+ACDC.US,D,20241106,000000,7.2,7.745,7.0526,7.46,1944703,0
+ACDC.US,D,20241107,000000,7.51,7.51,7.1075,7.14,660535,0
+ACDC.US,D,20241108,000000,7.06,7.13,6.84,6.97,406692,0
+ACDC.US,D,20241111,000000,6.97,7.45,6.9201,7.43,526461,0
+ACDC.US,D,20241112,000000,7.46,7.5866,7.22,7.24,521568,0
+ACDC.US,D,20241113,000000,7.23,7.28,6.8936,7.01,872407,0
+ACDC.US,D,20241114,000000,7.12,7.175,6.65,6.71,874221,0
+ACDC.US,D,20241115,000000,6.71,6.77,6.42,6.43,568095,0
+ACDC.US,D,20241118,000000,6.52,6.86,6.49,6.83,503315,0
+ACDC.US,D,20241119,000000,6.76,6.97,6.69,6.75,344662,0
+ACDC.US,D,20241120,000000,6.76,7.16,6.76,7.14,522629,0
+ACDC.US,D,20241121,000000,7.26,7.78,7.25,7.55,790312,0
+ACDC.US,D,20241122,000000,7.53,7.9,7.4101,7.75,565286,0
+ACDC.US,D,20241125,000000,7.8,7.9,7.6,7.87,467782,0
+ACDC.US,D,20241126,000000,7.85,8.58,7.75,8.44,683016,0
+ACDC.US,D,20241127,000000,8.81,9.46,8.58,9.13,972319,0
+ACDC.US,D,20241129,000000,9.34,9.39,8.91,9.07,243599,0
+ACDC.US,D,20241202,000000,9.1,9.15,8.76,8.84,785908,0
+ACDC.US,D,20241203,000000,8.89,8.975,8.6115,8.8,556939,0
+ACDC.US,D,20241204,000000,8.73,8.87,8.26,8.36,448682,0
+ACDC.US,D,20241205,000000,8.3,8.52,8.17,8.25,305418,0
+ACDC.US,D,20241206,000000,7.98,7.98,7.16,7.41,786204,0
+ACDC.US,D,20241209,000000,7.5,7.92,7.5,7.69,282267,0
+ACDC.US,D,20241210,000000,7.75,8.1939,7.535,7.9,345584,0
+ACDC.US,D,20241211,000000,8.06,8.21,7.76,8.03,366352,0
+ACDC.US,D,20241212,000000,8,8.25,7.86,7.95,418459,0
+ACDC.US,D,20241213,000000,7.95,7.98,7.71,7.73,279949,0
+ACDC.US,D,20241216,000000,7.64,7.68,7.33,7.39,304046,0
+ACDC.US,D,20241217,000000,7.31,7.53,7.16,7.5,430922,0
+ACDC.US,D,20241218,000000,7.54,7.71,6.95,6.96,392880,0
+ACDC.US,D,20241219,000000,7.17,7.27,7.06,7.14,508045,0
+ACDC.US,D,20241220,000000,7.04,7.33,6.9,6.99,460037,0
+ACDC.US,D,20241223,000000,6.91,7.25,6.865,7.18,287678,0
+ACDC.US,D,20241224,000000,7.2,7.35,7.03,7.35,201139,0
+ACDC.US,D,20241226,000000,7.36,7.465,7.205,7.44,251384,0
+ACDC.US,D,20241227,000000,7.47,7.615,7.26,7.33,199731,0
+ACDC.US,D,20241230,000000,7.36,7.89,7.25,7.86,513555,0
+ACDC.US,D,20241231,000000,7.9,8.13,7.73,7.76,333170,0
+ACDC.US,D,20250102,000000,7.96,8.51,7.8851,8.27,512399,0
+ACDC.US,D,20250103,000000,8.3,8.48,8.1,8.21,304277,0
+ACDC.US,D,20250106,000000,8.23,8.295,7.63,7.67,455173,0
+ACDC.US,D,20250107,000000,7.67,8.02,7.59,7.9,315065,0
+ACDC.US,D,20250108,000000,7.85,7.9,7.62,7.63,236754,0
+ACDC.US,D,20250110,000000,7.9,8.13,7.6,7.79,312842,0
+ACDC.US,D,20250113,000000,7.77,8.16,7.67,8.02,614869,0
+ACDC.US,D,20250114,000000,8.01,8.6,7.97,8.53,553794,0
+ACDC.US,D,20250115,000000,8.67,8.97,8.47,8.97,465352,0
+ACDC.US,D,20250116,000000,8.89,9.3,8.61,9.22,435837,0
+ACDC.US,D,20250117,000000,9.27,9.345,8.88,8.91,441536,0
+ACDC.US,D,20250121,000000,8.96,9.4,8.7401,9.02,599034,0
+ACDC.US,D,20250122,000000,8.93,9.035,8.602,8.69,433031,0
+ACDC.US,D,20250123,000000,8.62,8.8629,8.42,8.65,538451,0
+ACDC.US,D,20250124,000000,8.65,8.75,8.39,8.5,279441,0
+ACDC.US,D,20250127,000000,8.41,8.435,7.51,7.555,388770,0
+ACDC.US,D,20250128,000000,7.54,7.77,7.46,7.6,350857,0
+ACDC.US,D,20250129,000000,7.57,7.73,7.405,7.52,254017,0
+ACDC.US,D,20250130,000000,7.63,7.7125,7.5,7.6,424330,0
+ACDC.US,D,20250131,000000,7.64,7.64,7.1775,7.27,709078,0
+ACDC.US,D,20250203,000000,7.15,7.61,7,7.3,346018,0
+ACDC.US,D,20250204,000000,7.23,7.97,7.195,7.69,865015,0
+ACDC.US,D,20250205,000000,7.74,7.94,7.51,7.72,442418,0
+ACDC.US,D,20250206,000000,7.73,7.79,7.393,7.56,386157,0
+ACDC.US,D,20250207,000000,7.58,7.67,7.23,7.3,286587,0
+ACDC.US,D,20250210,000000,7.43,8,7.34,7.87,544447,0
+ACDC.US,D,20250211,000000,7.87,8.09,7.73,7.93,309771,0
+ACDC.US,D,20250212,000000,7.8,7.88,7.49,7.5,264723,0
+ACDC.US,D,20250213,000000,7.51,7.82,7.3818,7.75,235838,0
+ACDC.US,D,20250214,000000,7.85,8.16,7.77,7.93,263686,0
+ACDC.US,D,20250218,000000,7.95,8.35,7.88,8.07,367210,0
+ACDC.US,D,20250219,000000,8.08,8.17,7.635,7.68,291919,0
+ACDC.US,D,20250220,000000,7.68,7.68,7.39,7.63,300869,0
+ACDC.US,D,20250221,000000,7.66,7.71,7.3,7.33,515879,0
+ACDC.US,D,20250224,000000,7.34,7.72,7.22,7.54,403584,0
+ACDC.US,D,20250225,000000,7.55,7.55,6.9,6.93,508448,0
+ACDC.US,D,20250226,000000,6.97,7.2168,6.76,6.86,354299,0
+ACDC.US,D,20250227,000000,6.92,7.39,6.8,7.17,581059,0
+ACDC.US,D,20250228,000000,7.81,7.96,7.08,7.19,712246,0
+ACDC.US,D,20250303,000000,7.26,7.38,6.335,6.455,846338,0
+ACDC.US,D,20250304,000000,6.37,6.71,6.0055,6.5,874580,0
+ACDC.US,D,20250305,000000,6.46,6.56,6.14,6.54,824225,0
+ACDC.US,D,20250306,000000,7.25,7.25,6.35,6.58,774717,0
+ACDC.US,D,20250307,000000,6.66,7.315,6.66,7.05,708665,0
+ACDC.US,D,20250310,000000,7,7.49,6.965,7.38,605244,0
+ACDC.US,D,20250311,000000,7.31,7.4882,7.12,7.25,643202,0
+ACDC.US,D,20250312,000000,7.32,7.76,7.14,7.51,566968,0
+ACDC.US,D,20250313,000000,7.42,7.615,7.1,7.2,450210,0
+ACDC.US,D,20250314,000000,7.29,7.56,7.15,7.27,408047,0
+ACDC.US,D,20250317,000000,7.32,7.505,7.005,7.03,392179,0
+ACDC.US,D,20250318,000000,7.06,7.28,6.9,7.13,397100,0
+ACDC.US,D,20250319,000000,7.11,7.72,7.0289,7.67,593332,0
+ACDC.US,D,20250320,000000,7.58,7.81,7.44,7.73,392497,0
+ACDC.US,D,20250321,000000,7.6,7.8,7.525,7.67,590116,0
+ACDC.US,D,20250324,000000,7.7,7.98,7.63,7.77,412220,0
+ACDC.US,D,20250325,000000,7.76,8.195,7.73,8,501566,0
+ACDC.US,D,20250326,000000,8.08,8.21,7.89,8.06,329309,0
+ACDC.US,D,20250327,000000,8.03,8.27,7.94,8.2,512866,0
+ACDC.US,D,20250328,000000,8.16,8.285,7.71,7.71,337054,0
+ACDC.US,D,20250331,000000,7.63,7.85,7.54,7.59,419232,0
+ACDC.US,D,20250401,000000,7.55,8.065,7.42,8.03,309182,0
+ACDC.US,D,20250402,000000,7.86,8.38,7.77,8.33,317001,0
+ACDC.US,D,20250403,000000,7.53,7.715,6.65,6.675,647587,0
+ACDC.US,D,20250404,000000,6.35,6.35,5.12,5.16,1206772,0
+ACDC.US,D,20250407,000000,5.14,5.23,4.45,4.53,1605324,0
+ACDC.US,D,20250408,000000,4.78,4.87,4,4.31,1890001,0
+ACDC.US,D,20250409,000000,4.05,5.47,4,5.3,1755447,0
+ACDC.US,D,20250410,000000,5.05,5.17,4.46,4.61,1237005,0
+ACDC.US,D,20250411,000000,4.64,4.785,4.325,4.74,671550,0
+ACDC.US,D,20250414,000000,4.9,4.94,4.63,4.79,537163,0
+ACDC.US,D,20250415,000000,4.7,4.73,4.275,4.495,874422,0
+ACDC.US,D,20250416,000000,4.51,4.65,4.42,4.52,910828,0
+ACDC.US,D,20250417,000000,4.58,4.97,4.575,4.9,915708,0
+ACDC.US,D,20250421,000000,4.82,4.85,4.43,4.65,697874,0
+ACDC.US,D,20250422,000000,4.68,4.82,4.46,4.77,527344,0
+ACDC.US,D,20250423,000000,4.95,5.14,4.52,4.6,668750,0
+ACDC.US,D,20250424,000000,4.67,4.83,4.6,4.66,519190,0
+ACDC.US,D,20250425,000000,4.56,4.77,4.5,4.77,401973,0
+ACDC.US,D,20250428,000000,4.71,4.79,4.43,4.55,736734,0
+ACDC.US,D,20250429,000000,4.53,4.82,4.45,4.59,624186,0
+ACDC.US,D,20250430,000000,4.45,4.55,4.12,4.15,1002713,0
+ACDC.US,D,20250501,000000,4.14,4.71,4.14,4.59,789489,0
+ACDC.US,D,20250502,000000,4.68,4.89,4.5627,4.89,574159,0
+ACDC.US,D,20250505,000000,4.77,4.78,4.58,4.65,370441,0
+ACDC.US,D,20250506,000000,4.65,4.69,4.51,4.56,343073,0
+ACDC.US,D,20250507,000000,5,5.01,4,4.22,1097963,0
+ACDC.US,D,20250508,000000,4.36,4.36,3.83,3.975,2251355,0
+ACDC.US,D,20250509,000000,4.1,4.535,4.05,4.4,1000240,0
+ACDC.US,D,20250512,000000,4.76,5.05,4.665,4.94,1038825,0
+ACDC.US,D,20250513,000000,4.94,5.8,4.925,5.69,1740456,0
+ACDC.US,D,20250514,000000,5.78,6.25,5.56,6.15,2141350,0
+ACDC.US,D,20250515,000000,5.94,6.29,5.8061,6.28,2196282,0
+ACDC.US,D,20250516,000000,6.35,6.415,6.12,6.13,1208186,0
+ACDC.US,D,20250519,000000,6.1,6.48,5.81,6.41,1047021,0
+ACDC.US,D,20250520,000000,6.35,6.5,6.07,6.49,645737,0
+ACDC.US,D,20250521,000000,6.38,6.78,6.35,6.55,1214383,0
+ACDC.US,D,20250522,000000,6.4,6.78,6.04,6.67,676335,0
+ACDC.US,D,20250523,000000,6.51,6.66,6.36,6.48,963841,0
+ACDC.US,D,20250527,000000,6.62,7.025,6.28,6.995,810611,0
+ACDC.US,D,20250528,000000,7,7.27,6.83,7.23,741947,0
+ACDC.US,D,20250529,000000,7.33,7.94,7.2091,7.93,1067515,0
+ACDC.US,D,20250530,000000,7.81,8.395,7.63,8.34,1173130,0
+ACDC.US,D,20250602,000000,8.5,9.1,8.04,8.21,1417720,0
+ACDC.US,D,20250603,000000,8.19,8.36,7.89,8.2,1116866,0
+ACDC.US,D,20250604,000000,8.3,8.37,7.59,7.8,1025229,0
+ACDC.US,D,20250605,000000,7.82,8.8697,7.74,8.63,923208,0
+ACDC.US,D,20250606,000000,8.87,9,8.7001,8.87,816245,0
+ACDC.US,D,20250609,000000,8.82,9,8.61,8.73,654482,0
+ACDC.US,D,20250610,000000,8.76,9.5,8.76,9.47,1103633,0
+ACDC.US,D,20250611,000000,9.5,9.8,9.14,9.53,986233,0
+ACDC.US,D,20250612,000000,9.44,9.44,8.84,9.06,761594,0
+ACDC.US,D,20250613,000000,9.31,9.48,8.95,9.15,445778,0
+ACDC.US,D,20250616,000000,9.15,9.965,9.03,9.815,754309,0
+ACDC.US,D,20250617,000000,9.81,10.58,9.68,10.53,1528691,0
+ACDC.US,D,20250618,000000,10.598,10.7,9.585,9.62,1173226,0
+ACDC.US,D,20250620,000000,9.7,9.759,9.31,9.37,1107113,0
+ACDC.US,D,20250623,000000,9.45,9.776,8.2,8.25,1364067,0
+ACDC.US,D,20250624,000000,8.02,8.32,7.84,8.23,1256741,0
+ACDC.US,D,20250625,000000,7.62,7.88,7.2,7.76,869225,0
+ACDC.US,D,20250626,000000,7.69,8.29,7.625,8.135,608722,0
+ACDC.US,D,20250627,000000,8.25,8.43,7.76,8.09,1613908,0
+ACDC.US,D,20250630,000000,8.09,8.09,7.755,7.76,409493,0
+ACDC.US,D,20250701,000000,7.75,8.49,7.56,7.97,1085107,0
+ACDC.US,D,20250702,000000,8.11,8.135,7.68,7.93,763485,0
+ACDC.US,D,20250703,000000,7.82,8.14,7.39,7.44,420329,0
+ACDC.US,D,20250707,000000,7.31,7.54,7.15,7.35,468780,0
+ACDC.US,D,20250708,000000,7.33,7.97,7.33,7.89,471292,0
+ACDC.US,D,20250709,000000,7.91,7.94,7.41,7.52,361709,0
+ACDC.US,D,20250710,000000,7.42,8.125,7.22,7.87,513335,0
+ACDC.US,D,20250711,000000,7.87,8.16,7.74,7.97,344630,0
+ACDC.US,D,20250714,000000,7.9,8.3085,7.575,7.97,401286,0
+ACDC.US,D,20250715,000000,8.08,8.1571,7.65,7.79,337862,0
+ACDC.US,D,20250716,000000,7.75,7.92,7.52,7.85,339365,0
+ACDC.US,D,20250717,000000,7.84,8.16,7.78,8.09,318232,0
+ACDC.US,D,20250718,000000,8.26,8.29,7.905,7.93,251984,0
+ACDC.US,D,20250721,000000,8.03,8.13,7.58,7.67,259233,0
+ACDC.US,D,20250722,000000,7.55,7.895,7.55,7.75,304649,0
+ACDC.US,D,20250723,000000,7.86,8.44,7.76,8.02,634618,0
+ACDC.US,D,20250724,000000,8.02,8.26,7.84,8.19,339837,0
+ACDC.US,D,20250725,000000,8.22,8.295,7.61,7.72,325383,0
+ACDC.US,D,20250728,000000,7.91,8.21,7.669,8.13,236656,0
+ACDC.US,D,20250729,000000,8.19,8.21,7.77,8.16,302903,0
+ACDC.US,D,20250730,000000,8.08,8.08,7.49,7.57,262875,0
+ACDC.US,D,20250731,000000,7.48,7.6058,6.94,7.02,496359,0
+ACDC.US,D,20250801,000000,6.88,6.88,6.34,6.51,403871,0
+ACDC.US,D,20250804,000000,6.47,6.58,6.3501,6.58,301987,0
+ACDC.US,D,20250805,000000,6.67,6.89,6.57,6.74,344625,0
+ACDC.US,D,20250806,000000,6.72,6.9486,6.095,6.27,716236,0
+ACDC.US,D,20250807,000000,6,6.5226,5.88,6.12,582241,0
+ACDC.US,D,20250808,000000,6.26,6.55,6.08,6.31,548734,0
+ACDC.US,D,20250811,000000,6.35,6.455,6.08,6.09,530941,0
+ACDC.US,D,20250812,000000,6.21,6.545,6.12,6.32,811028,0
+ACDC.US,D,20250813,000000,3.979,3.98,3.6,3.63,14935935,0
+ACDC.US,D,20250814,000000,3.73,3.74,3.47,3.51,4898917,0
+ACDC.US,D,20250815,000000,3.52,3.7,3.43,3.54,3328975,0
+ACDC.US,D,20250818,000000,3.58,3.98,3.55,3.85,5064663,0
+ACDC.US,D,20250819,000000,3.89,4.08,3.74,3.95,3378883,0
+ACDC.US,D,20250820,000000,3.86,3.9599,3.73,3.89,1206987,0
+ACDC.US,D,20250821,000000,3.91,3.98,3.785,3.8,1820558,0
+ACDC.US,D,20250822,000000,3.8,4.085,3.78,4.01,2236651,0
+ACDC.US,D,20250825,000000,3.98,4.248,3.8725,4.11,1562103,0
+ACDC.US,D,20250826,000000,4.09,4.2385,4.005,4.03,1311714,0
+ACDC.US,D,20250827,000000,3.99,4.24,3.98,4.15,1323728,0
+ACDC.US,D,20250828,000000,4.23,4.255,4.055,4.23,1386463,0
+ACDC.US,D,20250829,000000,4.19,4.21,3.935,4,1524103,0
+ACDC.US,D,20250902,000000,3.93,4.0255,3.84,3.93,905594,0
+ACDC.US,D,20250903,000000,3.88,3.9389,3.69,3.81,1168567,0
+ACDC.US,D,20250904,000000,3.76,3.883322,3.73,3.81,724977,0
+ACDC.US,D,20250905,000000,3.85,3.865,3.66,3.84,1649659,0
+ACDC.US,D,20250908,000000,3.87,3.94,3.735,3.84,1117924,0
+ACDC.US,D,20250909,000000,3.83,3.92,3.68,3.68,942652,0
+ACDC.US,D,20250910,000000,3.86,3.96,3.7714,3.88,1492784,0
+ACDC.US,D,20250911,000000,3.87,4.04,3.82,3.9,1216609,0
+ACDC.US,D,20250912,000000,3.88,3.98,3.75,3.75,968725,0
+ACDC.US,D,20250915,000000,3.75,3.8,3.62,3.71,1679963,0
+ACDC.US,D,20250916,000000,3.76,3.9,3.68,3.87,1550215,0
+ACDC.US,D,20250917,000000,3.83,3.9194,3.635,3.71,1430690,0
+ACDC.US,D,20250918,000000,3.75,3.84,3.7,3.73,907658,0
+ACDC.US,D,20250919,000000,3.73,3.745,3.515,3.59,3197468,0
+ACDC.US,D,20250922,000000,3.56,3.66,3.53,3.62,2500146,0
+ACDC.US,D,20250923,000000,3.65,4.02,3.62,3.64,2834313,0
+ACDC.US,D,20250924,000000,3.69,3.91,3.69,3.79,1772297,0
+ACDC.US,D,20250925,000000,3.75,3.85,3.63,3.71,1545596,0
+ACDC.US,D,20250926,000000,3.71,3.92,3.71,3.77,1284201,0
+ACDC.US,D,20250929,000000,3.74,3.78,3.65,3.73,1001690,0
+ACDC.US,D,20250930,000000,3.7,3.73,3.611,3.7,1578665,0
+ACDC.US,D,20251001,000000,3.68,4.017,3.66,3.96,1735620,0
+ACDC.US,D,20251002,000000,3.98,4.07,3.93,4,1242192,0
+ACDC.US,D,20251003,000000,4.02,4.23,4.015,4.17,1413491,0
+ACDC.US,D,20251006,000000,4.21,4.32,4.105,4.22,1582974,0
+ACDC.US,D,20251007,000000,4.25,4.32,4.04,4.1,950857,0
+ACDC.US,D,20251008,000000,4.15,4.26,4.085,4.15,909353,0
+ACDC.US,D,20251009,000000,4.17,4.2,3.93,4.01,902357,0
+ACDC.US,D,20251010,000000,3.97,3.99,3.65,3.66,2183536,0
+ACDC.US,D,20251013,000000,3.72,3.8,3.61,3.74,1159866,0
+ACDC.US,D,20251014,000000,3.68,3.75,3.5601,3.71,1322304,0
+ACDC.US,D,20251015,000000,3.74,3.85,3.68,3.75,1179186,0
+ACDC.US,D,20251016,000000,3.75,3.78,3.6,3.73,1682155,0
+ACDC.US,D,20251017,000000,3.65,3.82,3.57,3.65,1894416,0
+ACDC.US,D,20251020,000000,3.65,3.96,3.65,3.94,1284428,0
+ACDC.US,D,20251021,000000,3.96,4.1,3.875,3.94,921596,0
+ACDC.US,D,20251022,000000,3.94,4.01,3.7,3.8,1520267,0
+ACDC.US,D,20251023,000000,3.95,4.39,3.93,4.36,1659568,0
+ACDC.US,D,20251024,000000,4.4,4.52,4.28,4.31,899808,0
+ACDC.US,D,20251027,000000,4.39,4.51,4.29,4.31,897911,0
+ACDC.US,D,20251028,000000,4.28,4.37,4.19,4.35,1047039,0
+ACDC.US,D,20251029,000000,4.42,5.465,4.42,5.4,3198916,0
+ACDC.US,D,20251030,000000,5.15,5.555,5.01,5.27,2557910,0
+ACDC.US,D,20251031,000000,5.3,5.58,5.11,5.47,2421049,0
+ACDC.US,D,20251103,000000,5.39,5.865,5.3,5.54,2414534,0
+ACDC.US,D,20251104,000000,5.27,5.508,5.07,5.12,2001209,0
+ACDC.US,D,20251105,000000,5.16,5.33,5.07,5.27,1337459,0
+ACDC.US,D,20251106,000000,5.35,5.54,5.095,5.11,921152,0
+ACDC.US,D,20251107,000000,5.07,5.11,4.87,5.03,1409803,0
+ACDC.US,D,20251110,000000,4.3,4.51,4.01,4.015,3752792,0
+ACDC.US,D,20251111,000000,4.02,4.375,3.98,4.25,1653644,0
+ACDC.US,D,20251112,000000,4.2,4.25,3.8,3.815,1665705,0
+ACDC.US,D,20251113,000000,3.82,3.855,3.62,3.7,2577585,0
+ACDC.US,D,20251114,000000,3.65,3.825,3.57,3.82,2054861,0
+ACDC.US,D,20251117,000000,3.81,4.0394,3.725,3.84,1474523,0
+ACDC.US,D,20251118,000000,3.77,3.89,3.695,3.78,1046719,0
+ACDC.US,D,20251119,000000,3.7,3.785,3.55,3.56,1057411,0
+ACDC.US,D,20251120,000000,3.63,3.73,3.27,3.31,1953594,0
+ACDC.US,D,20251121,000000,3.32,3.33,3.18,3.24,1545725,0
+ACDC.US,D,20251124,000000,3.27,3.3,3.12,3.19,2093634,0
+ACDC.US,D,20251125,000000,3.14,3.36,3.08,3.36,1734400,0
+ACDC.US,D,20251126,000000,3.4,3.48,3.285,3.43,1040116,0
+ACDC.US,D,20251128,000000,3.44,3.61,3.3645,3.54,456378,0
+ACDC.US,D,20251201,000000,3.54,3.85,3.4812,3.7,1670257,0
+ACDC.US,D,20251202,000000,3.68,3.73,3.5909,3.63,1103863,0
+ACDC.US,D,20251203,000000,3.67,4.385,3.64,4.27,2452272,0
+ACDC.US,D,20251204,000000,4.27,4.39,4.06,4.34,1900600,0
+ACDC.US,D,20251205,000000,4.41,4.4102,4.22,4.24,1189800,0
+ACDC.US,D,20251208,000000,4.22,4.2783,4.04,4.12,979488,0
+ACDC.US,D,20251209,000000,4.11,4.5,4.11,4.49,1247486,0
+ACDC.US,D,20251210,000000,4.48,4.64,4.38,4.53,850459,0
+ACDC.US,D,20251211,000000,4.48,4.62,4.385,4.48,844480,0
+ACDC.US,D,20251212,000000,4.48,4.535,4.12,4.16,789191,0
+ACDC.US,D,20251215,000000,4.14,4.22,4.02,4.16,630237,0
+ACDC.US,D,20251216,000000,4.09,4.14,3.775,3.89,1205018,0
+ACDC.US,D,20251217,000000,3.91,4.035,3.89,3.94,1021228,0
+ACDC.US,D,20251218,000000,3.96,3.995,3.865,3.89,736462,0
+ACDC.US,D,20251219,000000,3.89,4.01,3.805,3.81,2443415,0
+ACDC.US,D,20251222,000000,3.83,3.95,3.75,3.76,841160,0
+ACDC.US,D,20251223,000000,3.77,3.81,3.7099,3.79,713120,0
+ACDC.US,D,20251224,000000,3.81,3.82,3.74,3.78,403992,0
+ACDC.US,D,20251226,000000,3.76,3.795,3.675,3.75,559677,0
+ACDC.US,D,20251229,000000,3.75,3.8913,3.73,3.75,875669,0
+ACDC.US,D,20251230,000000,3.78,4.1356,3.78,4.02,912586,0
+ACDC.US,D,20251231,000000,4.05,4.05,3.84,3.89,511868,0
+ACDC.US,D,20260102,000000,3.91,4.125,3.88,4.04,640269,0
+ACDC.US,D,20260105,000000,4.27,4.37,4.02,4.15,1062527,0
+ACDC.US,D,20260106,000000,4.16,4.34,4.115,4.21,1050276,0
+ACDC.US,D,20260107,000000,4.165,4.28,4.095,4.15,936272,0
+ACDC.US,D,20260108,000000,4.2,4.34,4.1,4.14,1469261,0
+ACDC.US,D,20260109,000000,4.15,4.165,3.94,4.09,882218,0
+ACDC.US,D,20260112,000000,4.09,4.265,4.015,4.14,1129580,0
+ACDC.US,D,20260113,000000,4.2,4.6,4.2,4.49,1365769,0
+ACDC.US,D,20260114,000000,4.52,4.75,4.275,4.29,1400294,0
+ACDC.US,D,20260115,000000,4.25,4.45,4.1485,4.38,661722,0
+ACDC.US,D,20260116,000000,4.4,4.44,4.28,4.43,530411,0
+ACDC.US,D,20260120,000000,4.39,4.72,4.39,4.68,1144064,0
+ACDC.US,D,20260121,000000,4.7,5.27,4.7,5.13,1782757,0
+ACDC.US,D,20260122,000000,5.1,5.275,5.0701,5.24,890678,0
+ACDC.US,D,20260123,000000,5.29,5.47,5.045,5.05,638916,0
+ACDC.US,D,20260126,000000,5.1,5.25,5,5.17,1214990,0
+ACDC.US,D,20260127,000000,5.15,5.32,4.95,4.97,1123581,0
+ACDC.US,D,20260128,000000,5,5.04,4.775,4.87,821503,0
+ACDC.US,D,20260129,000000,5.04,5.24,4.925,5.01,1621206,0
+ACDC.US,D,20260130,000000,4.92,5.31,4.91,5.21,1178920,0
+ACDC.US,D,20260202,000000,5.03,5.56,4.93,5.44,1065605,0
+ACDC.US,D,20260203,000000,5.45,5.45,4.82,5.34,1495401,0
+ACDC.US,D,20260204,000000,5.38,5.45,5.075,5.25,1236413,0
+ACDC.US,D,20260205,000000,5.1,5.17,4.885,4.95,1362741,0
+ACDC.US,D,20260206,000000,5,5.435,4.97,5.37,1186368,0
+ACDC.US,D,20260209,000000,5.39,5.56,5.3,5.52,775792,0
+ACDC.US,D,20260210,000000,5.56,5.61,5.26,5.4,971948,0
+ACDC.US,D,20260211,000000,5.54,5.72,5.395,5.57,1034408,0
+ACDC.US,D,20260212,000000,5.6,5.6,5.01,5.29,1310962,0
+ACDC.US,D,20260213,000000,5.22,5.68,5.22,5.47,992158,0
+ACDC.US,D,20260217,000000,5.46,5.49,5.12,5.42,1533932,0
+ACDC.US,D,20260218,000000,5.54,5.71,5.445,5.535,1775184,0

daily/us/nasdaq stocks/1/adamo.us.txt

@@ -0,0 +1,25 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADAMO.US,D,20260114,000000,24.91,27.4,24.85,25.06,139173,0
+ADAMO.US,D,20260115,000000,25.105,25.13,24.9063,24.97,351473,0
+ADAMO.US,D,20260116,000000,25,25.05,24.97,25.05,111831,0
+ADAMO.US,D,20260120,000000,25,25.1,25,25.07,32492,0
+ADAMO.US,D,20260121,000000,25.05,25.13,25,25.09,46262,0
+ADAMO.US,D,20260122,000000,25.08,25.0899,25,25.01,48375,0
+ADAMO.US,D,20260123,000000,25.05,25.11,25.05,25.09,58171,0
+ADAMO.US,D,20260126,000000,25.1,25.15,25.08,25.1,31440,0
+ADAMO.US,D,20260127,000000,25.1,25.14,25.09,25.11,30251,0
+ADAMO.US,D,20260128,000000,25.1216,25.13,25.08,25.09,14984,0
+ADAMO.US,D,20260129,000000,25.12,25.12,25.04,25.05,35621,0
+ADAMO.US,D,20260130,000000,25.08,25.08,24.99,24.99,83896,0
+ADAMO.US,D,20260202,000000,25.0899,25.15,24.99,25.015,64824,0
+ADAMO.US,D,20260203,000000,25.038,25.05,24.99,25.02,22461,0
+ADAMO.US,D,20260204,000000,25.05,25.11,25.03,25.11,11843,0
+ADAMO.US,D,20260205,000000,25.045,25.1,25.045,25.0841,10972,0
+ADAMO.US,D,20260206,000000,25.11,25.11,25.08,25.1,9718,0
+ADAMO.US,D,20260209,000000,25.22,25.25,25.16,25.24,98189,0
+ADAMO.US,D,20260210,000000,25.25,25.35,25.2499,25.305,45224,0
+ADAMO.US,D,20260211,000000,25.38,25.38,25.2101,25.222,33242,0
+ADAMO.US,D,20260212,000000,25.23,25.33,25.23,25.33,21337,0
+ADAMO.US,D,20260213,000000,25.32,25.4,25.28,25.29,20339,0
+ADAMO.US,D,20260217,000000,25.34,25.38,25.3,25.3,23016,0
+ADAMO.US,D,20260218,000000,25.33,25.4,25.31,25.31,11071,0

daily/us/nasdaq stocks/1/aevaw.us.txt

@@ -0,0 +1,265 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AEVAW.US,D,20250130,000000,0.0657,0.0896,0.0575,0.058,13630,0
+AEVAW.US,D,20250131,000000,0.0624,0.0945,0.0624,0.0751,28850,0
+AEVAW.US,D,20250203,000000,0.0785,0.0842,0.052,0.0785,11010,0
+AEVAW.US,D,20250204,000000,0.0745,0.077,0.0525,0.077,28811,0
+AEVAW.US,D,20250205,000000,0.053,0.0685,0.053,0.0684,10698,0
+AEVAW.US,D,20250206,000000,0.0758,0.08,0.0589,0.075,20480,0
+AEVAW.US,D,20250207,000000,0.074,0.08,0.069,0.075,18694,0
+AEVAW.US,D,20250210,000000,0.0729,0.08,0.07,0.075,8365,0
+AEVAW.US,D,20250211,000000,0.075,0.089,0.0525,0.08,17466,0
+AEVAW.US,D,20250212,000000,0.0724,0.0724,0.0525,0.066249,1428,0
+AEVAW.US,D,20250213,000000,0.0525,0.08,0.0525,0.0592,44545,0
+AEVAW.US,D,20250214,000000,0.08,0.081,0.059,0.07,17111,0
+AEVAW.US,D,20250218,000000,0.075,0.08,0.058,0.0749,117276,0
+AEVAW.US,D,20250219,000000,0.075,0.075,0.0644,0.068,13361,0
+AEVAW.US,D,20250220,000000,0.071,0.079,0.07,0.07,37573,0
+AEVAW.US,D,20250221,000000,0.07,0.0745,0.065,0.07,24603,0
+AEVAW.US,D,20250224,000000,0.0651,0.0715,0.06,0.06,6796,0
+AEVAW.US,D,20250225,000000,0.0601,0.0602,0.0541,0.0567,38877,0
+AEVAW.US,D,20250226,000000,0.0649,0.0713,0.06,0.06,11035,0
+AEVAW.US,D,20250227,000000,0.0604,0.0604,0.06,0.0601,716,0
+AEVAW.US,D,20250228,000000,0.0607,0.064655,0.0541,0.0542,6928,0
+AEVAW.US,D,20250303,000000,0.054601,0.0626,0.0541,0.055,26133,0
+AEVAW.US,D,20250304,000000,0.0773,0.0773,0.055201,0.0614,2768,0
+AEVAW.US,D,20250305,000000,0.0615,0.063,0.05,0.0501,8930,0
+AEVAW.US,D,20250306,000000,0.0579,0.058,0.0575,0.058,2250,0
+AEVAW.US,D,20250307,000000,0.063599,0.063599,0.0559,0.0559,2120,0
+AEVAW.US,D,20250310,000000,0.0535,0.054749,0.0525,0.054749,2125,0
+AEVAW.US,D,20250311,000000,0.0527,0.0528,0.051,0.051,24746,0
+AEVAW.US,D,20250312,000000,0.054899,0.059,0.05,0.0589,8607,0
+AEVAW.US,D,20250313,000000,0.058,0.0605,0.058,0.0605,3921,0
+AEVAW.US,D,20250314,000000,0.075,0.075,0.0604,0.0604,2700,0
+AEVAW.US,D,20250317,000000,0.0685,0.0786,0.0625,0.0775,13630,0
+AEVAW.US,D,20250318,000000,0.05,0.0775,0.05,0.0774,12570,0
+AEVAW.US,D,20250319,000000,0.060049,0.08,0.060049,0.073001,30756,0
+AEVAW.US,D,20250320,000000,0.08,0.0875,0.0755,0.0875,187969,0
+AEVAW.US,D,20250321,000000,0.089,0.089,0.07,0.0774,43049,0
+AEVAW.US,D,20250324,000000,0.0715,0.0866,0.0713,0.0866,57278,0
+AEVAW.US,D,20250325,000000,0.0795,0.09,0.0795,0.09,22719,0
+AEVAW.US,D,20250326,000000,0.09,0.093,0.07,0.0919,21705,0
+AEVAW.US,D,20250327,000000,0.092,0.092,0.082,0.09005,81331,0
+AEVAW.US,D,20250328,000000,0.092,0.098,0.082,0.0959,126513,0
+AEVAW.US,D,20250331,000000,0.0959,0.0969,0.07,0.079,29581,0
+AEVAW.US,D,20250401,000000,0.0969,0.0995,0.079,0.085,39258,0
+AEVAW.US,D,20250402,000000,0.094,0.094,0.09,0.094,2496,0
+AEVAW.US,D,20250403,000000,0.0904,0.0904,0.08,0.0852,73193,0
+AEVAW.US,D,20250404,000000,0.0765,0.0903,0.0751,0.075201,30949,0
+AEVAW.US,D,20250407,000000,0.065,0.0733,0.065,0.0691,38799,0
+AEVAW.US,D,20250408,000000,0.071,0.081,0.066,0.073,2706,0
+AEVAW.US,D,20250409,000000,0.066,0.08,0.066,0.08,25732,0
+AEVAW.US,D,20250410,000000,0.0794,0.09,0.0755,0.084,231389,0
+AEVAW.US,D,20250411,000000,0.085,0.09,0.085,0.085,178716,0
+AEVAW.US,D,20250414,000000,0.09,0.09,0.0851,0.0851,1284,0
+AEVAW.US,D,20250415,000000,0.089,0.0995,0.089,0.09,38227,0
+AEVAW.US,D,20250416,000000,0.0901,0.0995,0.089,0.094251,6603,0
+AEVAW.US,D,20250417,000000,0.089,0.0891,0.085,0.0891,14895,0
+AEVAW.US,D,20250421,000000,0.0892,0.090001,0.081,0.081,74028,0
+AEVAW.US,D,20250422,000000,0.082,0.0865,0.082,0.0864,1214,0
+AEVAW.US,D,20250423,000000,0.0864,0.091,0.0864,0.087,17367,0
+AEVAW.US,D,20250424,000000,0.087,0.09,0.087,0.09,5392,0
+AEVAW.US,D,20250425,000000,0.0871,0.0876,0.0871,0.0875,2931,0
+AEVAW.US,D,20250428,000000,0.0876,0.0877,0.081,0.081,12632,0
+AEVAW.US,D,20250429,000000,0.0812,0.091,0.0812,0.0821,7890,0
+AEVAW.US,D,20250430,000000,0.0807,0.091,0.073,0.091,1994,0
+AEVAW.US,D,20250501,000000,0.08,0.08,0.076,0.076,91471,0
+AEVAW.US,D,20250502,000000,0.0761,0.085,0.0761,0.085,7892,0
+AEVAW.US,D,20250505,000000,0.0994,0.105,0.0781,0.08,26557,0
+AEVAW.US,D,20250506,000000,0.0933,0.1049,0.08,0.0999,64891,0
+AEVAW.US,D,20250507,000000,0.11,0.11,0.096,0.0961,24790,0
+AEVAW.US,D,20250508,000000,0.09,0.1499,0.09,0.1023,105146,0
+AEVAW.US,D,20250509,000000,0.128,0.14,0.11,0.14,6407,0
+AEVAW.US,D,20250512,000000,0.14,0.155,0.1,0.1375,113579,0
+AEVAW.US,D,20250513,000000,0.1399,0.14,0.1061,0.14,31286,0
+AEVAW.US,D,20250514,000000,0.15,0.15,0.111,0.1121,125302,0
+AEVAW.US,D,20250515,000000,0.1121,0.16,0.1121,0.135,156414,0
+AEVAW.US,D,20250516,000000,0.14,0.159,0.116,0.1361,158114,0
+AEVAW.US,D,20250519,000000,0.1367,0.14,0.111,0.1201,98938,0
+AEVAW.US,D,20250520,000000,0.116,0.129,0.11,0.1141,52394,0
+AEVAW.US,D,20250521,000000,0.1289,0.13,0.11,0.125,27247,0
+AEVAW.US,D,20250522,000000,0.115,0.125,0.1031,0.125,58886,0
+AEVAW.US,D,20250523,000000,0.12,0.1245,0.1111,0.1245,32780,0
+AEVAW.US,D,20250527,000000,0.118,0.1249,0.111076,0.1155,72159,0
+AEVAW.US,D,20250528,000000,0.1249,0.1301,0.110576,0.1301,119055,0
+AEVAW.US,D,20250529,000000,0.13,0.1356,0.1297,0.13,18142,0
+AEVAW.US,D,20250530,000000,0.1226,0.135,0.1201,0.132501,30179,0
+AEVAW.US,D,20250602,000000,0.12,0.15,0.1176,0.15,157558,0
+AEVAW.US,D,20250603,000000,0.155,0.155,0.1201,0.1451,129026,0
+AEVAW.US,D,20250604,000000,0.15,0.22,0.1476,0.22,147034,0
+AEVAW.US,D,20250605,000000,0.22,0.2675,0.1657,0.1657,82713,0
+AEVAW.US,D,20250606,000000,0.18,0.21,0.166,0.175,6899,0
+AEVAW.US,D,20250609,000000,0.26,0.26,0.18,0.245,165586,0
+AEVAW.US,D,20250610,000000,0.29,0.2955,0.26,0.2801,95932,0
+AEVAW.US,D,20250611,000000,0.28,0.32,0.28,0.305,100990,0
+AEVAW.US,D,20250612,000000,0.32,0.35,0.305,0.315,70292,0
+AEVAW.US,D,20250613,000000,0.3499,0.3499,0.3051,0.326153,83776,0
+AEVAW.US,D,20250616,000000,0.3001,0.45,0.3001,0.4,75146,0
+AEVAW.US,D,20250617,000000,0.45,0.45,0.3249,0.4,55486,0
+AEVAW.US,D,20250618,000000,0.45,0.495,0.402501,0.45,41702,0
+AEVAW.US,D,20250620,000000,0.5475,0.55,0.35,0.414,82661,0
+AEVAW.US,D,20250623,000000,0.414,0.4279,0.3625,0.38,41794,0
+AEVAW.US,D,20250624,000000,0.45,0.6075,0.45,0.6,146147,0
+AEVAW.US,D,20250625,000000,0.61,0.61,0.55,0.55,37894,0
+AEVAW.US,D,20250626,000000,0.551,0.819,0.54,0.8,171844,0
+AEVAW.US,D,20250627,000000,0.92,1.18,0.8,1.0655,258168,0
+AEVAW.US,D,20250630,000000,1.2,1.215,1.07,1.18,186499,0
+AEVAW.US,D,20250701,000000,1.16,1.16,0.500001,0.69,345404,0
+AEVAW.US,D,20250702,000000,0.58,1,0.57,0.87,189787,0
+AEVAW.US,D,20250703,000000,0.9797,1.13,0.87,0.9999,84190,0
+AEVAW.US,D,20250707,000000,0.96,1.2,0.96,1.085,58624,0
+AEVAW.US,D,20250708,000000,1.15,1.15,0.7701,0.92,57982,0
+AEVAW.US,D,20250709,000000,0.9701,1.09,0.8,0.95,376908,0
+AEVAW.US,D,20250710,000000,1,1,0.7116,0.82,49828,0
+AEVAW.US,D,20250711,000000,0.7,0.76,0.67,0.6998,70773,0
+AEVAW.US,D,20250714,000000,0.6669,0.7094,0.634999,0.685,43121,0
+AEVAW.US,D,20250715,000000,0.67,0.719,0.67,0.67,19793,0
+AEVAW.US,D,20250716,000000,0.72,0.72,0.61,0.61,101349,0
+AEVAW.US,D,20250717,000000,0.6448,0.7971,0.63,0.79,84325,0
+AEVAW.US,D,20250718,000000,0.726,0.92,0.726,0.79,39589,0
+AEVAW.US,D,20250721,000000,0.835801,0.870001,0.62,0.69,66547,0
+AEVAW.US,D,20250722,000000,0.7652,0.7652,0.6,0.67,77911,0
+AEVAW.US,D,20250723,000000,0.62,0.645001,0.6,0.616,29226,0
+AEVAW.US,D,20250724,000000,0.7299,0.7299,0.5,0.57,39754,0
+AEVAW.US,D,20250725,000000,0.527,0.5888,0.5,0.51,27694,0
+AEVAW.US,D,20250728,000000,0.53,0.56,0.5,0.511,35303,0
+AEVAW.US,D,20250729,000000,0.5,0.6,0.49,0.49,32876,0
+AEVAW.US,D,20250730,000000,0.49,0.49,0.43,0.435,27374,0
+AEVAW.US,D,20250731,000000,0.47,0.5,0.4,0.4,31956,0
+AEVAW.US,D,20250801,000000,0.4,0.4391,0.325,0.36,37348,0
+AEVAW.US,D,20250804,000000,0.37,0.4188,0.3078,0.3694,19804,0
+AEVAW.US,D,20250805,000000,0.3171,0.59,0.31,0.33,12499,0
+AEVAW.US,D,20250806,000000,0.449,0.449,0.3,0.327,24283,0
+AEVAW.US,D,20250807,000000,0.36,0.38,0.3,0.31,22412,0
+AEVAW.US,D,20250808,000000,0.309951,0.37,0.3,0.324,50434,0
+AEVAW.US,D,20250811,000000,0.33,0.369899,0.32,0.333,36509,0
+AEVAW.US,D,20250812,000000,0.36,0.37,0.3001,0.3002,17654,0
+AEVAW.US,D,20250813,000000,0.3003,0.3099,0.2801,0.2931,34209,0
+AEVAW.US,D,20250814,000000,0.2801,0.2899,0.2801,0.2898,4063,0
+AEVAW.US,D,20250815,000000,0.34,0.3412,0.28015,0.2802,9689,0
+AEVAW.US,D,20250818,000000,0.2667,0.28,0.26611,0.2741,16180,0
+AEVAW.US,D,20250819,000000,0.2938,0.2938,0.2667,0.2701,9833,0
+AEVAW.US,D,20250820,000000,0.2762,0.2762,0.2762,0.2762,312,0
+AEVAW.US,D,20250821,000000,0.2761,0.2761,0.265,0.265,2502,0
+AEVAW.US,D,20250822,000000,0.2756,0.335999,0.275,0.335999,4881,0
+AEVAW.US,D,20250825,000000,0.32,0.3734,0.32,0.349,8897,0
+AEVAW.US,D,20250826,000000,0.351,0.3511,0.33505,0.3381,8727,0
+AEVAW.US,D,20250827,000000,0.326,0.372925,0.326,0.336,9165,0
+AEVAW.US,D,20250828,000000,0.3192,0.44,0.3192,0.4265,30065,0
+AEVAW.US,D,20250829,000000,0.43,0.43999,0.310101,0.39,17153,0
+AEVAW.US,D,20250902,000000,0.3969,0.4752,0.3525,0.3965,137049,0
+AEVAW.US,D,20250903,000000,0.396,0.4094,0.3877,0.4094,2849,0
+AEVAW.US,D,20250904,000000,0.3687,0.3687,0.360101,0.360101,1788,0
+AEVAW.US,D,20250905,000000,0.3688,0.4,0.3156,0.375,4611,0
+AEVAW.US,D,20250908,000000,0.3222,0.37,0.3222,0.37,6478,0
+AEVAW.US,D,20250909,000000,0.35,0.39,0.35,0.350002,7164,0
+AEVAW.US,D,20250910,000000,0.39,0.39,0.36,0.36,1783,0
+AEVAW.US,D,20250911,000000,0.38,0.38,0.36,0.36005,38604,0
+AEVAW.US,D,20250912,000000,0.36,0.37,0.3222,0.357301,3902,0
+AEVAW.US,D,20250915,000000,0.3323,0.3573,0.318,0.33,6973,0
+AEVAW.US,D,20250916,000000,0.347,0.347,0.3385,0.3385,1333,0
+AEVAW.US,D,20250917,000000,0.3,0.35,0.3,0.35,11557,0
+AEVAW.US,D,20250918,000000,0.35,0.3799,0.34999,0.3799,14263,0
+AEVAW.US,D,20250919,000000,0.29,0.35,0.29,0.3413,23932,0
+AEVAW.US,D,20250922,000000,0.32,0.35,0.32,0.35,14456,0
+AEVAW.US,D,20250923,000000,0.32,0.34,0.312001,0.34,925,0
+AEVAW.US,D,20250924,000000,0.3,0.3498,0.3,0.326001,4501,0
+AEVAW.US,D,20250925,000000,0.31,0.3159,0.3,0.3,4537,0
+AEVAW.US,D,20250926,000000,0.29,0.29,0.2565,0.2701,6549,0
+AEVAW.US,D,20250929,000000,0.3,0.3,0.28,0.28,5174,0
+AEVAW.US,D,20250930,000000,0.35,0.35,0.29,0.29,13706,0
+AEVAW.US,D,20251001,000000,0.29,0.29,0.28,0.2899,16696,0
+AEVAW.US,D,20251002,000000,0.275,0.29,0.275,0.2885,32849,0
+AEVAW.US,D,20251003,000000,0.29,0.3102,0.29,0.3102,441,0
+AEVAW.US,D,20251006,000000,0.35,0.35,0.3,0.3447,17586,0
+AEVAW.US,D,20251007,000000,0.343875,0.345,0.2826,0.293,5448,0
+AEVAW.US,D,20251008,000000,0.29,0.3186,0.2623,0.285,11589,0
+AEVAW.US,D,20251009,000000,0.29,0.3,0.2635,0.295,16752,0
+AEVAW.US,D,20251010,000000,0.3,0.31,0.275,0.2757,261282,0
+AEVAW.US,D,20251013,000000,0.182,0.299399,0.182,0.26,107641,0
+AEVAW.US,D,20251014,000000,0.25,0.2919,0.25,0.28,63379,0
+AEVAW.US,D,20251015,000000,0.28,0.29435,0.2721,0.287,49258,0
+AEVAW.US,D,20251016,000000,0.2867,0.2921,0.256,0.286,5143,0
+AEVAW.US,D,20251017,000000,0.2896,0.2921,0.2545,0.2664,5861,0
+AEVAW.US,D,20251020,000000,0.2752,0.293,0.2601,0.2898,23357,0
+AEVAW.US,D,20251021,000000,0.2919,0.2919,0.195,0.2137,41770,0
+AEVAW.US,D,20251022,000000,0.22,0.2598,0.21,0.215,34023,0
+AEVAW.US,D,20251023,000000,0.27,0.27,0.227,0.227,33726,0
+AEVAW.US,D,20251024,000000,0.251,0.27,0.2262,0.2262,3970,0
+AEVAW.US,D,20251027,000000,0.23,0.23,0.203,0.2033,64913,0
+AEVAW.US,D,20251028,000000,0.2299,0.2299,0.2,0.21,7271,0
+AEVAW.US,D,20251029,000000,0.2001,0.2146,0.15,0.2112,8686,0
+AEVAW.US,D,20251030,000000,0.211,0.214399,0.17,0.17,12580,0
+AEVAW.US,D,20251031,000000,0.1946,0.2,0.175,0.1751,22847,0
+AEVAW.US,D,20251103,000000,0.18,0.2084,0.18,0.18,3704,0
+AEVAW.US,D,20251104,000000,0.18,0.18,0.1322,0.15,8200,0
+AEVAW.US,D,20251105,000000,0.179799,0.1799,0.1121,0.129,21584,0
+AEVAW.US,D,20251106,000000,0.1289,0.13,0.0665,0.09799,130878,0
+AEVAW.US,D,20251107,000000,0.1271,0.1271,0.096401,0.0965,20995,0
+AEVAW.US,D,20251110,000000,0.1214,0.1214,0.0801,0.0899,74329,0
+AEVAW.US,D,20251111,000000,0.0801,0.095,0.0501,0.0654,47354,0
+AEVAW.US,D,20251112,000000,0.08,0.08,0.0513,0.06,25522,0
+AEVAW.US,D,20251113,000000,0.0775,0.0849,0.0505,0.074,81439,0
+AEVAW.US,D,20251114,000000,0.0728,0.0728,0.064999,0.0699,5159,0
+AEVAW.US,D,20251117,000000,0.06505,0.08,0.055,0.0794,37606,0
+AEVAW.US,D,20251118,000000,0.079,0.079,0.0551,0.0554,19664,0
+AEVAW.US,D,20251119,000000,0.065,0.073,0.0613,0.0613,7964,0
+AEVAW.US,D,20251120,000000,0.07,0.07,0.056,0.056,31019,0
+AEVAW.US,D,20251121,000000,0.0555,0.064,0.04,0.0451,37325,0
+AEVAW.US,D,20251124,000000,0.0451,0.06,0.0451,0.058899,4451,0
+AEVAW.US,D,20251125,000000,0.0586,0.059,0.047,0.0475,30954,0
+AEVAW.US,D,20251126,000000,0.0465,0.057,0.0465,0.05,41211,0
+AEVAW.US,D,20251128,000000,0.045,0.0569,0.045,0.05,48467,0
+AEVAW.US,D,20251201,000000,0.052,0.06,0.052,0.06,42262,0
+AEVAW.US,D,20251202,000000,0.06,0.06,0.0521,0.0521,15098,0
+AEVAW.US,D,20251203,000000,0.056,0.079,0.056,0.075,119719,0
+AEVAW.US,D,20251204,000000,0.075,0.2966,0.053,0.2514,1076494,0
+AEVAW.US,D,20251205,000000,0.35,0.3968,0.1617,0.19,215577,0
+AEVAW.US,D,20251208,000000,0.18,0.282,0.171,0.215601,90763,0
+AEVAW.US,D,20251209,000000,0.23,0.25,0.18,0.2199,84906,0
+AEVAW.US,D,20251210,000000,0.2085,0.229,0.181,0.2,67229,0
+AEVAW.US,D,20251211,000000,0.2099,0.26,0.2002,0.24,53146,0
+AEVAW.US,D,20251212,000000,0.253501,0.253501,0.2034,0.249199,38525,0
+AEVAW.US,D,20251215,000000,0.201,0.21933,0.153,0.1614,26902,0
+AEVAW.US,D,20251216,000000,0.160101,0.160101,0.1312,0.1313,20818,0
+AEVAW.US,D,20251217,000000,0.159,0.159,0.13,0.1304,7946,0
+AEVAW.US,D,20251218,000000,0.159,0.159,0.1024,0.1024,12400,0
+AEVAW.US,D,20251219,000000,0.1204,0.1556,0.116,0.13,20284,0
+AEVAW.US,D,20251222,000000,0.1408,0.1825,0.1408,0.1415,11443,0
+AEVAW.US,D,20251223,000000,0.13,0.15999,0.1114,0.1243,10235,0
+AEVAW.US,D,20251224,000000,0.124,0.1486,0.111,0.112,17170,0
+AEVAW.US,D,20251226,000000,0.12,0.1399,0.12,0.12,16626,0
+AEVAW.US,D,20251229,000000,0.1221,0.1401,0.12,0.13,65927,0
+AEVAW.US,D,20251230,000000,0.13,0.1499,0.13,0.134,20403,0
+AEVAW.US,D,20251231,000000,0.11,0.1281,0.0998,0.1,48653,0
+AEVAW.US,D,20260102,000000,0.1105,0.1105,0.11001,0.11001,370,0
+AEVAW.US,D,20260105,000000,0.1199,0.1259,0.110101,0.118451,21184,0
+AEVAW.US,D,20260106,000000,0.18,0.25,0.1701,0.225,319138,0
+AEVAW.US,D,20260107,000000,0.2099,0.21,0.17,0.17,96766,0
+AEVAW.US,D,20260108,000000,0.2066,0.2066,0.1637,0.17,5880,0
+AEVAW.US,D,20260109,000000,0.165,0.249,0.165,0.205,187890,0
+AEVAW.US,D,20260112,000000,0.24,0.24,0.13,0.171067,35790,0
+AEVAW.US,D,20260113,000000,0.1819,0.1989,0.1705,0.1748,21043,0
+AEVAW.US,D,20260114,000000,0.1674,0.1989,0.1662,0.1989,37072,0
+AEVAW.US,D,20260115,000000,0.18,0.194,0.1601,0.161,109203,0
+AEVAW.US,D,20260116,000000,0.166,0.1701,0.1501,0.1549,30791,0
+AEVAW.US,D,20260120,000000,0.14,0.1624,0.13,0.14,55594,0
+AEVAW.US,D,20260121,000000,0.1292,0.151,0.1265,0.14,20441,0
+AEVAW.US,D,20260122,000000,0.13,0.1512,0.13,0.15,12694,0
+AEVAW.US,D,20260123,000000,0.135,0.1497,0.12,0.1393,35961,0
+AEVAW.US,D,20260126,000000,0.12,0.134,0.11,0.12,25847,0
+AEVAW.US,D,20260127,000000,0.123451,0.1269,0.11,0.1268,5957,0
+AEVAW.US,D,20260128,000000,0.11,0.12,0.11,0.115,21763,0
+AEVAW.US,D,20260129,000000,0.1174,0.1174,0.1001,0.1001,113985,0
+AEVAW.US,D,20260130,000000,0.1058,0.1087,0.0962,0.103,39115,0
+AEVAW.US,D,20260202,000000,0.0924,0.104,0.0924,0.0926,25115,0
+AEVAW.US,D,20260203,000000,0.099899,0.099899,0.0952,0.0952,630,0
+AEVAW.US,D,20260204,000000,0.0916,0.0916,0.088,0.0886,7278,0
+AEVAW.US,D,20260205,000000,0.088,0.088,0.08,0.08,31955,0
+AEVAW.US,D,20260206,000000,0.0839,0.0839,0.056,0.06,18449,0
+AEVAW.US,D,20260209,000000,0.085,0.085,0.06,0.0694,31608,0
+AEVAW.US,D,20260210,000000,0.0777,0.0777,0.0427,0.0699,73773,0
+AEVAW.US,D,20260211,000000,0.05,0.0625,0.05,0.0575,27338,0
+AEVAW.US,D,20260212,000000,0.0555,0.0555,0.03,0.0411,37571,0
+AEVAW.US,D,20260213,000000,0.0425,0.045,0.04,0.042,42236,0
+AEVAW.US,D,20260217,000000,0.0446,0.045,0.04,0.0423,55799,0
+AEVAW.US,D,20260218,000000,0.04,0.0564,0.04,0.0545,126168,0

daily/us/nasdaq stocks/1/afriw.us.txt

@@ -0,0 +1,735 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AFRIW.US,D,20220613,000000,0.49,0.49,0.3826,0.4353,441268,0
+AFRIW.US,D,20220614,000000,0.4291,0.43,0.3498,0.3997,97765,0
+AFRIW.US,D,20220615,000000,0.35,0.373601,0.35,0.3725,20700,0
+AFRIW.US,D,20220616,000000,0.35,0.35,0.31,0.3128,23812,0
+AFRIW.US,D,20220617,000000,0.3011,0.327,0.3,0.3,8414,0
+AFRIW.US,D,20220621,000000,0.365157,0.365157,0.3275,0.33,57300,0
+AFRIW.US,D,20220622,000000,0.319,0.32,0.27,0.32,117301,0
+AFRIW.US,D,20220623,000000,0.3,0.33,0.27,0.3002,201352,0
+AFRIW.US,D,20220624,000000,0.35,0.35,0.3499,0.3499,200,0
+AFRIW.US,D,20220627,000000,0.329899,0.3999,0.329899,0.3801,14804,0
+AFRIW.US,D,20220628,000000,0.39,0.39,0.26,0.31,12620,0
+AFRIW.US,D,20220630,000000,0.2807,0.3184,0.2807,0.3184,327,0
+AFRIW.US,D,20220701,000000,0.28,0.42,0.28,0.3719,45853,0
+AFRIW.US,D,20220705,000000,0.349899,0.39,0.349899,0.39,10476,0
+AFRIW.US,D,20220706,000000,0.4225,0.4225,0.375,0.4,11045,0
+AFRIW.US,D,20220707,000000,0.43,0.43,0.3849,0.3849,7633,0
+AFRIW.US,D,20220708,000000,0.411251,0.4425,0.3826,0.44,8586,0
+AFRIW.US,D,20220711,000000,0.33,0.4,0.3105,0.3105,19383,0
+AFRIW.US,D,20220712,000000,0.34,0.4696,0.34,0.4026,8535,0
+AFRIW.US,D,20220713,000000,0.449899,0.47,0.34,0.34,44669,0
+AFRIW.US,D,20220714,000000,0.4025,0.47,0.3825,0.4255,22963,0
+AFRIW.US,D,20220715,000000,0.45,0.45,0.397601,0.4238,1909,0
+AFRIW.US,D,20220718,000000,0.43,0.4321,0.43,0.4321,5300,0
+AFRIW.US,D,20220719,000000,0.400101,0.45,0.4,0.45,5234,0
+AFRIW.US,D,20220720,000000,0.4,0.4005,0.33,0.3621,93527,0
+AFRIW.US,D,20220721,000000,0.3621,0.4,0.3025,0.303,41443,0
+AFRIW.US,D,20220722,000000,0.33,0.3443,0.31,0.3111,110575,0
+AFRIW.US,D,20220725,000000,0.32,0.3258,0.32,0.3258,756,0
+AFRIW.US,D,20220726,000000,0.36,0.36,0.3101,0.358,43767,0
+AFRIW.US,D,20220727,000000,0.365,0.374751,0.3401,0.36,29370,0
+AFRIW.US,D,20220728,000000,0.36,0.36,0.34,0.34,5200,0
+AFRIW.US,D,20220729,000000,0.355,0.3601,0.33,0.33,41815,0
+AFRIW.US,D,20220801,000000,0.3226,0.3226,0.3226,0.3226,300,0
+AFRIW.US,D,20220802,000000,0.32,0.32,0.32,0.32,1460,0
+AFRIW.US,D,20220803,000000,0.3201,0.3201,0.32,0.32,800,0
+AFRIW.US,D,20220804,000000,0.35,0.35,0.32,0.3211,175040,0
+AFRIW.US,D,20220805,000000,0.321,0.35,0.3201,0.3201,6808,0
+AFRIW.US,D,20220809,000000,0.35,0.35,0.321,0.35,6806,0
+AFRIW.US,D,20220810,000000,0.3226,0.3226,0.3225,0.3226,2003,0
+AFRIW.US,D,20220811,000000,0.3225,0.33,0.3125,0.315,40717,0
+AFRIW.US,D,20220812,000000,0.32,0.3453,0.32,0.3275,77240,0
+AFRIW.US,D,20220815,000000,0.33,0.3498,0.3299,0.3498,1878,0
+AFRIW.US,D,20220816,000000,0.349899,0.349899,0.335,0.335,263,0
+AFRIW.US,D,20220817,000000,0.35,0.35,0.283,0.305,37442,0
+AFRIW.US,D,20220818,000000,0.3,0.33,0.28,0.312,51925,0
+AFRIW.US,D,20220819,000000,0.313751,0.313751,0.31,0.31,2500,0
+AFRIW.US,D,20220822,000000,0.31,0.3101,0.2825,0.2961,18368,0
+AFRIW.US,D,20220823,000000,0.29,0.29,0.2701,0.2701,157527,0
+AFRIW.US,D,20220824,000000,0.3,0.3,0.1987,0.2493,114195,0
+AFRIW.US,D,20220825,000000,0.28,0.29,0.2221,0.24,146264,0
+AFRIW.US,D,20220826,000000,0.2325,0.25,0.2,0.25,61752,0
+AFRIW.US,D,20220829,000000,0.25,0.3,0.2499,0.28,32473,0
+AFRIW.US,D,20220830,000000,0.3,0.3,0.26,0.28,19500,0
+AFRIW.US,D,20220831,000000,0.2599,0.2998,0.2599,0.28,14000,0
+AFRIW.US,D,20220901,000000,0.250101,0.26,0.25,0.26,16454,0
+AFRIW.US,D,20220902,000000,0.26,0.33,0.26,0.31,67853,0
+AFRIW.US,D,20220906,000000,0.3001,0.3749,0.3001,0.34,78231,0
+AFRIW.US,D,20220907,000000,0.34,0.375,0.3399,0.3749,24304,0
+AFRIW.US,D,20220908,000000,0.3749,0.3903,0.3749,0.3901,114398,0
+AFRIW.US,D,20220909,000000,0.399,0.5103,0.3602,0.4,122912,0
+AFRIW.US,D,20220912,000000,0.32,0.35,0.2999,0.3201,98463,0
+AFRIW.US,D,20220913,000000,0.311,0.332,0.21,0.3,78510,0
+AFRIW.US,D,20220914,000000,0.2998,0.49,0.2998,0.3266,16627,0
+AFRIW.US,D,20220915,000000,0.34,0.34335,0.3,0.3011,27101,0
+AFRIW.US,D,20220916,000000,0.3,0.6026,0.3,0.47,560294,0
+AFRIW.US,D,20220919,000000,0.4799,0.4799,0.4,0.4053,24194,0
+AFRIW.US,D,20220920,000000,0.4,0.425,0.3796,0.4,118798,0
+AFRIW.US,D,20220921,000000,0.47,0.47,0.4,0.41,18861,0
+AFRIW.US,D,20220922,000000,0.3802,0.4501,0.3802,0.42,28285,0
+AFRIW.US,D,20220923,000000,0.4,0.4,0.4,0.4,300,0
+AFRIW.US,D,20220926,000000,0.3501,0.45,0.3501,0.45,17307,0
+AFRIW.US,D,20220927,000000,0.514051,0.514051,0.3951,0.3951,23213,0
+AFRIW.US,D,20220928,000000,0.4003,0.431,0.4003,0.431,2770,0
+AFRIW.US,D,20220929,000000,0.4899,0.4899,0.37,0.4476,2212,0
+AFRIW.US,D,20221003,000000,0.44,0.46,0.44,0.46,393,0
+AFRIW.US,D,20221006,000000,0.3534,0.4004,0.3301,0.3876,38048,0
+AFRIW.US,D,20221010,000000,0.449401,0.449401,0.4387,0.4387,3536,0
+AFRIW.US,D,20221011,000000,0.425,0.4351,0.41,0.41,1219,0
+AFRIW.US,D,20221012,000000,0.37,0.435,0.37,0.41,3995,0
+AFRIW.US,D,20221013,000000,0.4001,0.4001,0.4,0.4,1601,0
+AFRIW.US,D,20221014,000000,0.38,0.38,0.359899,0.359986,118217,0
+AFRIW.US,D,20221017,000000,0.4073,0.4073,0.2906,0.348,438882,0
+AFRIW.US,D,20221018,000000,0.3599,0.3599,0.346,0.3461,1600,0
+AFRIW.US,D,20221019,000000,0.35,0.3601,0.3499,0.3499,3600,0
+AFRIW.US,D,20221020,000000,0.32,0.34,0.3,0.32,23100,0
+AFRIW.US,D,20221021,000000,0.36,0.36,0.301,0.35,3300,0
+AFRIW.US,D,20221024,000000,0.3598,0.3598,0.2703,0.29,31859,0
+AFRIW.US,D,20221025,000000,0.29,0.2951,0.28,0.2899,20700,0
+AFRIW.US,D,20221026,000000,0.3,0.3,0.279973,0.2951,53014,0
+AFRIW.US,D,20221027,000000,0.29,0.318136,0.29,0.318136,7598,0
+AFRIW.US,D,20221028,000000,0.29,0.292498,0.29,0.29,15000,0
+AFRIW.US,D,20221101,000000,0.3247,0.3247,0.3247,0.3247,100,0
+AFRIW.US,D,20221103,000000,0.280206,0.3043,0.26,0.2966,15703,0
+AFRIW.US,D,20221104,000000,0.3001,0.3001,0.3001,0.3001,100,0
+AFRIW.US,D,20221108,000000,0.330582,0.34,0.3,0.335,20192,0
+AFRIW.US,D,20221109,000000,0.3,0.390001,0.3,0.37,107091,0
+AFRIW.US,D,20221110,000000,0.3517,0.4,0.3312,0.3312,258358,0
+AFRIW.US,D,20221111,000000,0.350101,0.39,0.350101,0.39,45438,0
+AFRIW.US,D,20221114,000000,0.4,0.4,0.4,0.4,300,0
+AFRIW.US,D,20221115,000000,0.3501,0.3501,0.3501,0.3501,1100,0
+AFRIW.US,D,20221116,000000,0.42,0.439999,0.3504,0.43,196768,0
+AFRIW.US,D,20221117,000000,0.3933,0.449999,0.389,0.4,166670,0
+AFRIW.US,D,20221118,000000,0.45,0.49,0.4398,0.4505,42824,0
+AFRIW.US,D,20221121,000000,0.409999,0.45,0.409999,0.449325,17998,0
+AFRIW.US,D,20221122,000000,0.4699,0.47,0.33,0.34,210444,0
+AFRIW.US,D,20221123,000000,0.32,0.35,0.3,0.3358,402940,0
+AFRIW.US,D,20221125,000000,0.35,0.38,0.3002,0.379999,56400,0
+AFRIW.US,D,20221128,000000,0.4,0.44,0.37,0.3999,5600,0
+AFRIW.US,D,20221129,000000,0.4246,0.427,0.38,0.38,5053,0
+AFRIW.US,D,20221130,000000,0.44,0.47,0.3999,0.4,53640,0
+AFRIW.US,D,20221201,000000,0.45,0.45,0.42,0.4499,18486,0
+AFRIW.US,D,20221202,000000,0.45,0.45,0.447499,0.45,4800,0
+AFRIW.US,D,20221205,000000,0.3381,0.4699,0.3309,0.449999,16050,0
+AFRIW.US,D,20221206,000000,0.4,0.4,0.3901,0.4,3000,0
+AFRIW.US,D,20221207,000000,0.4499,0.47,0.3501,0.4667,148166,0
+AFRIW.US,D,20221208,000000,0.45,0.5,0.45,0.5,135063,0
+AFRIW.US,D,20221209,000000,0.48,0.5,0.47,0.5,103900,0
+AFRIW.US,D,20221212,000000,0.4999,0.5149,0.4998,0.4998,499470,0
+AFRIW.US,D,20221213,000000,0.510001,0.5475,0.5,0.5,120520,0
+AFRIW.US,D,20221214,000000,0.5499,0.57,0.5499,0.5666,86783,0
+AFRIW.US,D,20221215,000000,0.57,0.5999,0.57,0.595,70479,0
+AFRIW.US,D,20221216,000000,0.59,0.62,0.5702,0.62,52127,0
+AFRIW.US,D,20221219,000000,0.62,0.6201,0.53,0.56,44400,0
+AFRIW.US,D,20221220,000000,0.56,0.6,0.55,0.6,52321,0
+AFRIW.US,D,20221222,000000,0.5999,0.6,0.555,0.56,23750,0
+AFRIW.US,D,20221223,000000,0.4349,0.6,0.4201,0.57,103657,0
+AFRIW.US,D,20221227,000000,0.5999,0.6,0.4701,0.6,27535,0
+AFRIW.US,D,20221228,000000,0.5999,0.5999,0.55,0.57,12623,0
+AFRIW.US,D,20221229,000000,0.5998,0.6649,0.58,0.6649,96546,0
+AFRIW.US,D,20221230,000000,0.6599,0.699999,0.6333,0.68,111180,0
+AFRIW.US,D,20230103,000000,0.68,0.695,0.6502,0.69,78152,0
+AFRIW.US,D,20230104,000000,0.67,0.67,0.5736,0.65,13470,0
+AFRIW.US,D,20230105,000000,0.65,0.68,0.65,0.68,600,0
+AFRIW.US,D,20230106,000000,0.68,0.68,0.624999,0.679999,3100,0
+AFRIW.US,D,20230110,000000,0.66,0.67,0.66,0.67,41061,0
+AFRIW.US,D,20230111,000000,0.65,0.670348,0.6252,0.6699,80779,0
+AFRIW.US,D,20230112,000000,0.55,0.6501,0.55,0.6501,8620,0
+AFRIW.US,D,20230113,000000,0.6799,0.68,0.65,0.6713,78552,0
+AFRIW.US,D,20230117,000000,0.6888,0.689,0.6888,0.689,2000,0
+AFRIW.US,D,20230119,000000,0.6799,0.6799,0.6293,0.6799,15223,0
+AFRIW.US,D,20230120,000000,0.62,0.6699,0.5999,0.6699,23300,0
+AFRIW.US,D,20230123,000000,0.65,0.6798,0.65,0.66,11400,0
+AFRIW.US,D,20230125,000000,0.665,0.67,0.6,0.65,14850,0
+AFRIW.US,D,20230126,000000,0.65,0.67,0.6027,0.6027,125794,0
+AFRIW.US,D,20230127,000000,0.61,0.66,0.61,0.66,12015,0
+AFRIW.US,D,20230130,000000,0.6499,0.6499,0.6499,0.6499,2006,0
+AFRIW.US,D,20230131,000000,0.67,0.67,0.62,0.6201,6979,0
+AFRIW.US,D,20230201,000000,0.6698,0.67,0.6386,0.67,5023,0
+AFRIW.US,D,20230202,000000,0.64,0.68,0.6276,0.67,102267,0
+AFRIW.US,D,20230203,000000,0.65,0.67,0.64,0.67,2100,0
+AFRIW.US,D,20230206,000000,0.65,0.68,0.6101,0.68,21052,0
+AFRIW.US,D,20230207,000000,0.68,0.68,0.62,0.65,6147,0
+AFRIW.US,D,20230213,000000,0.65,0.670251,0.63,0.6601,85514,0
+AFRIW.US,D,20230214,000000,0.64,0.65,0.62,0.635,29243,0
+AFRIW.US,D,20230216,000000,0.6698,0.68,0.65,0.68,10643,0
+AFRIW.US,D,20230217,000000,0.64,0.64,0.62,0.6309,2721,0
+AFRIW.US,D,20230221,000000,0.62,0.62,0.5347,0.593,34891,0
+AFRIW.US,D,20230222,000000,0.59,0.6,0.5401,0.5902,21142,0
+AFRIW.US,D,20230223,000000,0.6,0.6,0.57,0.6,178514,0
+AFRIW.US,D,20230224,000000,0.553,0.59,0.5447,0.5601,5908,0
+AFRIW.US,D,20230228,000000,0.599999,0.599999,0.599999,0.599999,100,0
+AFRIW.US,D,20230302,000000,0.55,0.55,0.536,0.54,4621,0
+AFRIW.US,D,20230306,000000,0.6,0.6,0.55,0.55,26129,0
+AFRIW.US,D,20230308,000000,0.592265,0.6,0.55,0.57,18400,0
+AFRIW.US,D,20230309,000000,0.5451,0.5451,0.5451,0.5451,443,0
+AFRIW.US,D,20230313,000000,0.533,0.5331,0.503,0.503,22300,0
+AFRIW.US,D,20230314,000000,0.52,0.58,0.52,0.58,9346,0
+AFRIW.US,D,20230316,000000,0.549899,0.56,0.549899,0.56,4727,0
+AFRIW.US,D,20230320,000000,0.5799,0.6,0.5562,0.5601,50901,0
+AFRIW.US,D,20230321,000000,0.5999,0.63,0.57,0.6002,39232,0
+AFRIW.US,D,20230322,000000,0.61,0.66,0.61,0.66,79418,0
+AFRIW.US,D,20230323,000000,0.6299,0.66,0.61,0.6101,27209,0
+AFRIW.US,D,20230324,000000,0.6,0.6101,0.59,0.61,34812,0
+AFRIW.US,D,20230327,000000,0.66,0.66,0.6594,0.6594,1700,0
+AFRIW.US,D,20230328,000000,0.6,0.62,0.5597,0.58,15776,0
+AFRIW.US,D,20230329,000000,0.58,0.6199,0.55,0.6103,9723,0
+AFRIW.US,D,20230330,000000,0.6199,0.62,0.6,0.6048,20013,0
+AFRIW.US,D,20230331,000000,0.6052,0.6699,0.6,0.6699,39500,0
+AFRIW.US,D,20230403,000000,0.66,0.66,0.66,0.66,1717,0
+AFRIW.US,D,20230404,000000,0.66,0.6699,0.6,0.6,11001,0
+AFRIW.US,D,20230406,000000,0.6,0.6,0.6,0.6,5701,0
+AFRIW.US,D,20230410,000000,0.550001,0.550001,0.550001,0.550001,1400,0
+AFRIW.US,D,20230411,000000,0.55,0.55,0.55,0.55,3400,0
+AFRIW.US,D,20230414,000000,0.5543,0.56,0.547656,0.56,1700,0
+AFRIW.US,D,20230417,000000,0.555,0.5796,0.555,0.5796,200,0
+AFRIW.US,D,20230418,000000,0.556,0.556,0.556,0.556,600,0
+AFRIW.US,D,20230419,000000,0.5556,0.5556,0.5556,0.5556,100,0
+AFRIW.US,D,20230420,000000,0.555,0.555,0.555,0.555,100,0
+AFRIW.US,D,20230421,000000,0.555,0.59,0.5544,0.5698,1300,0
+AFRIW.US,D,20230424,000000,0.5525,0.5525,0.5525,0.5525,203,0
+AFRIW.US,D,20230425,000000,0.5525,0.5525,0.5525,0.5525,267,0
+AFRIW.US,D,20230426,000000,0.5501,0.5501,0.301,0.53,39723,0
+AFRIW.US,D,20230427,000000,0.5247,0.5247,0.4925,0.52,651,0
+AFRIW.US,D,20230501,000000,0.3554,0.55,0.3401,0.5,15513,0
+AFRIW.US,D,20230502,000000,0.53,0.55,0.53,0.55,1302,0
+AFRIW.US,D,20230503,000000,0.43,0.55,0.43,0.55,14095,0
+AFRIW.US,D,20230504,000000,0.4994,0.55,0.497,0.497,2403,0
+AFRIW.US,D,20230505,000000,0.528,0.5491,0.528,0.5491,2050,0
+AFRIW.US,D,20230508,000000,0.5445,0.62,0.54,0.615051,48126,0
+AFRIW.US,D,20230509,000000,0.596,0.6325,0.59,0.6325,38155,0
+AFRIW.US,D,20230510,000000,0.6435,0.6675,0.6435,0.65375,10366,0
+AFRIW.US,D,20230511,000000,0.65,0.65,0.648,0.65,4144,0
+AFRIW.US,D,20230512,000000,0.645,0.645,0.645,0.645,740,0
+AFRIW.US,D,20230515,000000,0.6499,0.65,0.5772,0.64,6870,0
+AFRIW.US,D,20230517,000000,0.407,0.6,0.403,0.55,6701,0
+AFRIW.US,D,20230518,000000,0.584001,0.648,0.5201,0.594,2807,0
+AFRIW.US,D,20230519,000000,0.5902,0.598,0.47,0.5,1984,0
+AFRIW.US,D,20230522,000000,0.5,0.6,0.5,0.5,8409,0
+AFRIW.US,D,20230523,000000,0.59,0.59,0.59,0.59,110,0
+AFRIW.US,D,20230524,000000,0.58,0.58,0.58,0.58,359,0
+AFRIW.US,D,20230525,000000,0.6,0.6,0.594,0.6,1500,0
+AFRIW.US,D,20230531,000000,0.5555,0.6,0.55,0.6,1626,0
+AFRIW.US,D,20230601,000000,0.59,0.65,0.58,0.6,24623,0
+AFRIW.US,D,20230602,000000,0.5555,0.6499,0.5344,0.6498,119201,0
+AFRIW.US,D,20230605,000000,0.6499,0.68,0.6,0.68,167764,0
+AFRIW.US,D,20230606,000000,0.68,0.7,0.67,0.7,63811,0
+AFRIW.US,D,20230607,000000,0.7,0.70005,0.6645,0.70005,16928,0
+AFRIW.US,D,20230608,000000,0.6801,0.7975,0.6801,0.7974,61520,0
+AFRIW.US,D,20230609,000000,0.8,0.935,0.8,0.935,64666,0
+AFRIW.US,D,20230612,000000,0.9499,0.97,0.91,0.96,40733,0
+AFRIW.US,D,20230613,000000,0.98,0.99,0.95,0.99,188905,0
+AFRIW.US,D,20230614,000000,0.9393,0.9393,0.92,0.9201,8900,0
+AFRIW.US,D,20230615,000000,0.9,0.92,0.81,0.88,4602,0
+AFRIW.US,D,20230616,000000,0.8202,0.96,0.7676,0.92,7032,0
+AFRIW.US,D,20230621,000000,0.9,0.95,0.89,0.95,7372,0
+AFRIW.US,D,20230622,000000,0.999,0.999,0.97,0.97,1662,0
+AFRIW.US,D,20230623,000000,0.98,0.98,0.87,0.87,2777,0
+AFRIW.US,D,20230626,000000,0.9,1,0.9,1,5522,0
+AFRIW.US,D,20230627,000000,0.9999,0.9999,0.807,0.94,13681,0
+AFRIW.US,D,20230628,000000,0.94,0.9988,0.780001,0.99,48665,0
+AFRIW.US,D,20230629,000000,0.97,0.97,0.91,0.91,37491,0
+AFRIW.US,D,20230705,000000,0.9897,0.9947,0.82,0.9699,9686,0
+AFRIW.US,D,20230710,000000,0.9497,0.955,0.83,0.939,142083,0
+AFRIW.US,D,20230711,000000,0.85,0.949,0.800201,0.949,303,0
+AFRIW.US,D,20230713,000000,0.91,0.950101,0.7878,0.9,15813,0
+AFRIW.US,D,20230718,000000,0.820101,0.9798,0.785,0.9798,11264,0
+AFRIW.US,D,20230719,000000,0.968,0.9794,0.8445,0.9794,5140,0
+AFRIW.US,D,20230721,000000,0.8454,0.8965,0.76,0.78,1498,0
+AFRIW.US,D,20230724,000000,0.8778,0.899,0.819,0.899,526,0
+AFRIW.US,D,20230728,000000,0.89,0.92,0.8225,0.8325,70231,0
+AFRIW.US,D,20230731,000000,0.77,0.965,0.77,0.94,5754,0
+AFRIW.US,D,20230801,000000,0.7878,0.79,0.7806,0.79,501,0
+AFRIW.US,D,20230802,000000,0.83,0.83,0.83,0.83,408,0
+AFRIW.US,D,20230803,000000,0.83,0.88,0.83,0.84,500,0
+AFRIW.US,D,20230804,000000,0.7777,0.78,0.76,0.7722,1353,0
+AFRIW.US,D,20230807,000000,0.7676,0.9,0.76,0.76,3850,0
+AFRIW.US,D,20230808,000000,0.78,0.82,0.7251,0.779,13821,0
+AFRIW.US,D,20230809,000000,0.73,0.95,0.73,0.9499,21044,0
+AFRIW.US,D,20230810,000000,0.85,0.9699,0.85,0.9699,9258,0
+AFRIW.US,D,20230811,000000,0.92,0.92,0.92,0.92,200,0
+AFRIW.US,D,20230814,000000,0.88,0.95,0.87,0.9431,16508,0
+AFRIW.US,D,20230815,000000,0.95,0.97,0.92,0.97,17281,0
+AFRIW.US,D,20230816,000000,0.98,0.98,0.97,0.98,3597,0
+AFRIW.US,D,20230817,000000,0.94,0.9657,0.94,0.96,17765,0
+AFRIW.US,D,20230821,000000,0.96,0.9803,0.96,0.9803,1869,0
+AFRIW.US,D,20230822,000000,0.98,0.9806,0.98,0.9806,2616,0
+AFRIW.US,D,20230823,000000,0.9852,1.05,0.9803,1.05,9864,0
+AFRIW.US,D,20230824,000000,0.9801,0.9801,0.98,0.98,5150,0
+AFRIW.US,D,20230828,000000,1,1,0.98,0.9998,5661,0
+AFRIW.US,D,20230829,000000,0.9801,0.9801,0.98,0.9801,3966,0
+AFRIW.US,D,20230830,000000,0.98,0.98,0.98,0.98,10000,0
+AFRIW.US,D,20230831,000000,1.05,1.08,0.98,0.98,34875,0
+AFRIW.US,D,20230901,000000,0.95,1.08,0.94,0.9801,24686,0
+AFRIW.US,D,20230905,000000,1.07,1.07,1.07,1.07,164,0
+AFRIW.US,D,20230906,000000,1,1,0.95,1,14054,0
+AFRIW.US,D,20230912,000000,1.08,1.09,1.07,1.07,641,0
+AFRIW.US,D,20230914,000000,1.02,1.02,0.95,1.02,10100,0
+AFRIW.US,D,20230918,000000,0.9999,1.19,0.9999,1.19,29502,0
+AFRIW.US,D,20230919,000000,1.14,1.2,1.14,1.2,47713,0
+AFRIW.US,D,20230920,000000,1.16,1.16,1.16,1.16,1101,0
+AFRIW.US,D,20230921,000000,1.14,1.16,1.14,1.15,3104,0
+AFRIW.US,D,20230925,000000,1.24,1.24,1.2,1.2,4456,0
+AFRIW.US,D,20230926,000000,1.19,1.2,1.19,1.2,1500,0
+AFRIW.US,D,20230928,000000,1.19,1.2,1.14,1.2,2509,0
+AFRIW.US,D,20230929,000000,1.2,1.2,1.2,1.2,522,0
+AFRIW.US,D,20231002,000000,1.19,1.19,1.11,1.11,1112,0
+AFRIW.US,D,20231003,000000,1.09,1.11,1.055,1.1,8204,0
+AFRIW.US,D,20231004,000000,1.11,1.12,1.11,1.12,559,0
+AFRIW.US,D,20231005,000000,1.19,1.2,1.17,1.2,6404,0
+AFRIW.US,D,20231006,000000,1.22,1.27,1.22,1.27,11843,0
+AFRIW.US,D,20231009,000000,1.18,1.26,1.18,1.2,6047,0
+AFRIW.US,D,20231010,000000,1.18,1.25,1.18,1.23,3110,0
+AFRIW.US,D,20231011,000000,1.2,1.2,1.2,1.2,10000,0
+AFRIW.US,D,20231017,000000,1.15,1.18,1.15,1.165,600,0
+AFRIW.US,D,20231018,000000,1.18,1.23,1.18,1.23,25519,0
+AFRIW.US,D,20231019,000000,1.23,1.26,1.1001,1.26,4200,0
+AFRIW.US,D,20231020,000000,1.26,1.26,1.2599,1.2599,430,0
+AFRIW.US,D,20231023,000000,1.18,1.24,1.15,1.22,11419,0
+AFRIW.US,D,20231026,000000,1.19,1.2,1.17,1.2,13271,0
+AFRIW.US,D,20231027,000000,1.18,1.19,1.095,1.19,55244,0
+AFRIW.US,D,20231030,000000,1.18,1.19,1.18,1.19,5000,0
+AFRIW.US,D,20231101,000000,1.18,1.18,1.05,1.1,13237,0
+AFRIW.US,D,20231102,000000,1.17,1.17,1.1,1.1,2200,0
+AFRIW.US,D,20231106,000000,1.1,1.1,1.1,1.1,139,0
+AFRIW.US,D,20231107,000000,1.1,1.15,1.1,1.15,13673,0
+AFRIW.US,D,20231108,000000,1.15,1.19,1,1.18,10100,0
+AFRIW.US,D,20231110,000000,0.9913,1.19,0.9913,1.19,3436,0
+AFRIW.US,D,20231113,000000,1.17,1.19,1.17,1.19,6340,0
+AFRIW.US,D,20231114,000000,1.19,1.19,1.17,1.19,6015,0
+AFRIW.US,D,20231115,000000,1.19,1.19,1.19,1.19,2100,0
+AFRIW.US,D,20231116,000000,1.19,1.19,1.19,1.19,200,0
+AFRIW.US,D,20231117,000000,1.19,1.19,1.19,1.19,300,0
+AFRIW.US,D,20231120,000000,1.19,1.2,1.19,1.2,3870,0
+AFRIW.US,D,20231121,000000,1.25,1.28,1.225,1.28,16600,0
+AFRIW.US,D,20231122,000000,1.2,1.21,1.2,1.2,20000,0
+AFRIW.US,D,20231124,000000,1.22,1.22,1.22,1.22,100,0
+AFRIW.US,D,20231127,000000,1.28,1.28,1.25,1.28,18016,0
+AFRIW.US,D,20231128,000000,1.26,1.36,1.26,1.36,12348,0
+AFRIW.US,D,20231129,000000,1.32,1.4,1.32,1.4,14158,0
+AFRIW.US,D,20231130,000000,1.4,1.42,1.2877,1.42,14687,0
+AFRIW.US,D,20231201,000000,1.42,1.48,1.4,1.45,28691,0
+AFRIW.US,D,20231204,000000,1.44,1.47,1.44,1.47,5081,0
+AFRIW.US,D,20231205,000000,1.465,1.53,1.465,1.53,9754,0
+AFRIW.US,D,20231206,000000,1.51,1.57,1.51,1.57,7570,0
+AFRIW.US,D,20231207,000000,1.51,1.57,1.4748,1.55,1815,0
+AFRIW.US,D,20231208,000000,1.51,1.58,1.48,1.58,1288,0
+AFRIW.US,D,20231211,000000,1.5,1.57,1.49,1.52,16402,0
+AFRIW.US,D,20231212,000000,1.5,1.53,1.49,1.51,15966,0
+AFRIW.US,D,20231213,000000,1.5,1.52,1.5,1.52,2300,0
+AFRIW.US,D,20231214,000000,1.51,1.6,1.51,1.6,7830,0
+AFRIW.US,D,20231215,000000,1.59,1.6,1.51,1.51,2432,0
+AFRIW.US,D,20231218,000000,1.55,1.6,1.5,1.51,53468,0
+AFRIW.US,D,20231219,000000,1.59,1.6,1.43,1.51,116126,0
+AFRIW.US,D,20231220,000000,1.5,1.52,1.49,1.52,700,0
+AFRIW.US,D,20231221,000000,1.36,1.47,1.36,1.39,2000,0
+AFRIW.US,D,20231222,000000,1.48,1.53,1.45,1.485,3824,0
+AFRIW.US,D,20231226,000000,1.48,1.5,1.48,1.5,10293,0
+AFRIW.US,D,20231227,000000,1.35,1.47,1.35,1.45,3394,0
+AFRIW.US,D,20231228,000000,1.44,1.51,1.4,1.51,7029,0
+AFRIW.US,D,20231229,000000,1.23,1.58,1.23,1.58,800,0
+AFRIW.US,D,20240102,000000,1.57,1.57,1.5,1.5,3352,0
+AFRIW.US,D,20240103,000000,1.455,1.5,1.45,1.5,2259,0
+AFRIW.US,D,20240104,000000,1.5,1.51,1.5,1.5,5506,0
+AFRIW.US,D,20240105,000000,1.49,1.49,1.45,1.45,2362,0
+AFRIW.US,D,20240109,000000,1.35,1.45,1.35,1.45,5329,0
+AFRIW.US,D,20240110,000000,1.39,1.4,1.39,1.4,10000,0
+AFRIW.US,D,20240116,000000,1.39,1.5,1.33,1.5,4900,0
+AFRIW.US,D,20240117,000000,1.47,1.47,1.25,1.45,1205,0
+AFRIW.US,D,20240119,000000,1.3101,1.36,1.3101,1.35,4001,0
+AFRIW.US,D,20240122,000000,1.3491,1.3491,1.3491,1.3491,252,0
+AFRIW.US,D,20240123,000000,1.45,1.49,1.45,1.49,5000,0
+AFRIW.US,D,20240126,000000,1.21,1.4,1.21,1.35,2429,0
+AFRIW.US,D,20240129,000000,1.34,1.34,1.34,1.34,102,0
+AFRIW.US,D,20240130,000000,1.37,1.4,1.37,1.4,1606,0
+AFRIW.US,D,20240201,000000,1.4,1.4,1.3,1.31,6100,0
+AFRIW.US,D,20240202,000000,1.25,1.48,1.25,1.35,2400,0
+AFRIW.US,D,20240207,000000,1.37,1.37,1.37,1.37,120,0
+AFRIW.US,D,20240208,000000,1.335,1.4,1.22,1.4,16264,0
+AFRIW.US,D,20240209,000000,1.35,1.48,1.2101,1.29,59355,0
+AFRIW.US,D,20240212,000000,1.32,1.35,1.28,1.35,86147,0
+AFRIW.US,D,20240213,000000,1.29,1.3,1.21,1.3,33790,0
+AFRIW.US,D,20240214,000000,1.23,1.31,1.23,1.31,402,0
+AFRIW.US,D,20240215,000000,1.395,1.42,1.3,1.3,55928,0
+AFRIW.US,D,20240220,000000,1.3,1.3,1.2101,1.3,4056,0
+AFRIW.US,D,20240221,000000,1.3,1.3,1.29,1.3,15936,0
+AFRIW.US,D,20240227,000000,1.23,1.2501,1.18,1.25,13083,0
+AFRIW.US,D,20240229,000000,1.35,1.35,1.35,1.35,10000,0
+AFRIW.US,D,20240301,000000,1.35,1.35,1.35,1.35,5121,0
+AFRIW.US,D,20240304,000000,1.39,1.39,1.25,1.3501,5178,0
+AFRIW.US,D,20240306,000000,1.35,1.35,1.2,1.28,13282,0
+AFRIW.US,D,20240307,000000,1.2,1.33,1.19,1.33,5627,0
+AFRIW.US,D,20240308,000000,1.2001,1.2712,1.2,1.2712,1800,0
+AFRIW.US,D,20240311,000000,1.24,1.24,1.17,1.24,4525,0
+AFRIW.US,D,20240312,000000,1.2,1.275,1.16,1.2001,8348,0
+AFRIW.US,D,20240314,000000,1.12,1.26,1.11,1.26,14016,0
+AFRIW.US,D,20240315,000000,1.28,1.3,1.21,1.25,4523,0
+AFRIW.US,D,20240318,000000,1.23,1.23,1.19,1.2,1422,0
+AFRIW.US,D,20240319,000000,1.17,1.5,1.17,1.44,403,0
+AFRIW.US,D,20240321,000000,1.3,1.3,1.245,1.245,997,0
+AFRIW.US,D,20240322,000000,1.2,1.215,1.16,1.2,38758,0
+AFRIW.US,D,20240325,000000,1.06,1.22,1.05,1.2,92484,0
+AFRIW.US,D,20240327,000000,1.1906,1.33,1.15,1.188,13269,0
+AFRIW.US,D,20240328,000000,1.345,1.345,1.2,1.2,18752,0
+AFRIW.US,D,20240401,000000,1.05,1.2,1.05,1.2,401,0
+AFRIW.US,D,20240402,000000,1.02,1.2,1.02,1.2,350,0
+AFRIW.US,D,20240404,000000,1.16,1.33,1.15,1.33,10002,0
+AFRIW.US,D,20240405,000000,1.26,1.26,1.26,1.26,189,0
+AFRIW.US,D,20240409,000000,1.19,1.2,1.19,1.2,22171,0
+AFRIW.US,D,20240410,000000,1.21,1.21,1.155,1.2,73329,0
+AFRIW.US,D,20240412,000000,1.21,1.24,1.21,1.22,2727,0
+AFRIW.US,D,20240415,000000,1.2,1.28,1.2,1.2705,1303,0
+AFRIW.US,D,20240416,000000,1.38,1.38,1.3,1.3,2293,0
+AFRIW.US,D,20240417,000000,1.3,1.3,1.25,1.295,6415,0
+AFRIW.US,D,20240423,000000,1.25,1.25,1.25,1.25,600,0
+AFRIW.US,D,20240425,000000,1.2001,1.2001,1.2,1.2,4399,0
+AFRIW.US,D,20240426,000000,1.15,1.15,1.15,1.15,501,0
+AFRIW.US,D,20240506,000000,1.22,1.25,1.22,1.25,21706,0
+AFRIW.US,D,20240507,000000,1.14,1.3,1.14,1.25,13501,0
+AFRIW.US,D,20240508,000000,1.25,1.3,1.2,1.3,68001,0
+AFRIW.US,D,20240509,000000,1.25,1.29,1.13,1.13,900,0
+AFRIW.US,D,20240510,000000,1.1,1.1748,1.1,1.1748,350,0
+AFRIW.US,D,20240514,000000,1.2,1.22,1.2,1.22,1394,0
+AFRIW.US,D,20240515,000000,1.21,1.21,1.21,1.21,250,0
+AFRIW.US,D,20240516,000000,1.2,1.25,1.2,1.25,32826,0
+AFRIW.US,D,20240520,000000,1.25,1.25,1.25,1.25,200,0
+AFRIW.US,D,20240521,000000,1.3,1.3,1.3,1.3,41691,0
+AFRIW.US,D,20240522,000000,1.3,1.34,1.3,1.3,58710,0
+AFRIW.US,D,20240523,000000,1.3,1.3,1.2201,1.25,54283,0
+AFRIW.US,D,20240524,000000,1.23,1.38,1.23,1.38,31817,0
+AFRIW.US,D,20240528,000000,1.4,1.4,1.4,1.4,210,0
+AFRIW.US,D,20240529,000000,1.4,1.4,1.38,1.4,400,0
+AFRIW.US,D,20240530,000000,1.4,1.4,1.39,1.39,1674,0
+AFRIW.US,D,20240603,000000,1.4,1.4,1.39,1.4,13327,0
+AFRIW.US,D,20240605,000000,1.35,1.45,1.35,1.45,5203,0
+AFRIW.US,D,20240606,000000,1.49,1.49,1.3,1.35,6461,0
+AFRIW.US,D,20240607,000000,1.3,1.3,1.295,1.3,6585,0
+AFRIW.US,D,20240613,000000,1.45,1.49,1.45,1.49,556,0
+AFRIW.US,D,20240614,000000,1.48,1.48,1.45,1.45,519,0
+AFRIW.US,D,20240620,000000,1.25,1.49,1.25,1.49,301,0
+AFRIW.US,D,20240621,000000,1.4001,1.4001,1.4,1.4,601,0
+AFRIW.US,D,20240626,000000,1.48,1.48,1.48,1.48,289,0
+AFRIW.US,D,20240627,000000,1.45,1.48,1.4,1.48,5356,0
+AFRIW.US,D,20240628,000000,1.48,1.5,1.46,1.5,2842,0
+AFRIW.US,D,20240701,000000,1.5,1.54,1.0301,1.5,8510,0
+AFRIW.US,D,20240702,000000,1.48,1.48,1.39,1.43,1406,0
+AFRIW.US,D,20240703,000000,1.4,1.4,1.4,1.4,206,0
+AFRIW.US,D,20240705,000000,1.4,1.4,1.4,1.4,200,0
+AFRIW.US,D,20240709,000000,1.4,1.4,1.4,1.4,302,0
+AFRIW.US,D,20240710,000000,1.4,1.4,1.4,1.4,100,0
+AFRIW.US,D,20240712,000000,1.35,1.39,1.35,1.39,200,0
+AFRIW.US,D,20240715,000000,1.4,1.4,1.4,1.4,101,0
+AFRIW.US,D,20240716,000000,1.13,1.5,1.05,1.5,24587,0
+AFRIW.US,D,20240717,000000,1.49,1.49,1.49,1.49,3501,0
+AFRIW.US,D,20240718,000000,1.5,1.52,1.49,1.52,1701,0
+AFRIW.US,D,20240719,000000,1.52,1.55,1.52,1.55,802,0
+AFRIW.US,D,20240723,000000,1.55,1.55,1.55,1.55,100,0
+AFRIW.US,D,20240724,000000,1.3022,1.55,1.3022,1.55,400,0
+AFRIW.US,D,20240725,000000,1.55,1.55,1.55,1.55,150,0
+AFRIW.US,D,20240726,000000,1.41,1.55,1.41,1.55,903,0
+AFRIW.US,D,20240729,000000,1.55,1.55,1.55,1.55,201,0
+AFRIW.US,D,20240731,000000,1.55,1.565,1.55,1.565,373,0
+AFRIW.US,D,20240805,000000,1.4,1.4,1.4,1.4,1000,0
+AFRIW.US,D,20240807,000000,1.3,1.3,1.22,1.22,20497,0
+AFRIW.US,D,20240808,000000,1.3,1.35,1.3,1.35,23000,0
+AFRIW.US,D,20240809,000000,1.3,1.4,1.29,1.4,10000,0
+AFRIW.US,D,20240812,000000,1.49,1.5,1.49,1.5,2750,0
+AFRIW.US,D,20240813,000000,1.49,1.5,1.49,1.5,6500,0
+AFRIW.US,D,20240814,000000,1.4,1.4,1.4,1.4,100,0
+AFRIW.US,D,20240815,000000,1.4,1.55,1.4,1.55,2100,0
+AFRIW.US,D,20240816,000000,1.555,1.555,1.55,1.55,2971,0
+AFRIW.US,D,20240819,000000,1.55,1.56,1.54,1.56,1899,0
+AFRIW.US,D,20240820,000000,1.58,1.6,1.58,1.6,8112,0
+AFRIW.US,D,20240821,000000,1.35,1.58,1.3325,1.4,11541,0
+AFRIW.US,D,20240822,000000,1.5,1.5,1.41,1.46,500,0
+AFRIW.US,D,20240827,000000,1.43,1.43,1.43,1.43,200,0
+AFRIW.US,D,20240828,000000,1.5,1.6,1.36,1.37,6900,0
+AFRIW.US,D,20240830,000000,1.49,1.5001,1.38,1.38,4835,0
+AFRIW.US,D,20240903,000000,1.3935,1.49,1.36,1.36,3174,0
+AFRIW.US,D,20240904,000000,1.42,1.42,1.36,1.4077,3127,0
+AFRIW.US,D,20240905,000000,1.37,1.37,1.26,1.35,3300,0
+AFRIW.US,D,20240906,000000,1.35,1.3507,1.35,1.3507,800,0
+AFRIW.US,D,20240909,000000,1.27,1.39,1.27,1.39,201,0
+AFRIW.US,D,20240910,000000,1.39,1.39,1.39,1.39,101,0
+AFRIW.US,D,20240911,000000,1.4,1.4001,1.35,1.35,800,0
+AFRIW.US,D,20240913,000000,1.3,1.3854,1.3,1.3,301,0
+AFRIW.US,D,20240916,000000,1.3001,1.383,1.3,1.383,300,0
+AFRIW.US,D,20240917,000000,1.4,1.4,1.39,1.4,1900,0
+AFRIW.US,D,20240920,000000,1.45,1.45,1.32,1.32,300,0
+AFRIW.US,D,20240923,000000,1.38,1.4091,1.37,1.4091,400,0
+AFRIW.US,D,20240924,000000,1.27,1.4,1.25,1.3689,3000,0
+AFRIW.US,D,20240925,000000,1.28,1.35,1.26,1.27,1201,0
+AFRIW.US,D,20240926,000000,1.28,1.29,1.28,1.29,400,0
+AFRIW.US,D,20240927,000000,1.25,1.25,1.21,1.21,1203,0
+AFRIW.US,D,20240930,000000,1.3342,1.3342,1.3342,1.3342,252,0
+AFRIW.US,D,20241002,000000,1.17,1.2001,1.17,1.2001,201,0
+AFRIW.US,D,20241004,000000,1.16,1.16,1.16,1.16,102,0
+AFRIW.US,D,20241007,000000,1.4,1.4,1.25,1.25,10125,0
+AFRIW.US,D,20241009,000000,1.2101,1.2101,1.21,1.21,201,0
+AFRIW.US,D,20241017,000000,1.16,1.16,1.16,1.16,135,0
+AFRIW.US,D,20241025,000000,1.15,1.15,1.15,1.15,101,0
+AFRIW.US,D,20241029,000000,1.42,1.42,1.36,1.36,200,0
+AFRIW.US,D,20241031,000000,1.15,1.4,1.15,1.35,1601,0
+AFRIW.US,D,20241104,000000,1.17,1.17,1.17,1.17,101,0
+AFRIW.US,D,20241105,000000,1.19,1.37,1.19,1.37,6093,0
+AFRIW.US,D,20241107,000000,1.3142,1.3142,1.17,1.17,353,0
+AFRIW.US,D,20241108,000000,1.18,1.4,1.17,1.17,6451,0
+AFRIW.US,D,20241112,000000,1.2,1.2,1.2,1.2,400,0
+AFRIW.US,D,20241114,000000,1.16,1.36,1.16,1.16,1902,0
+AFRIW.US,D,20241115,000000,1.2062,1.48,1.17,1.3,6754,0
+AFRIW.US,D,20241118,000000,1.33,1.4,1.21,1.21,700,0
+AFRIW.US,D,20241119,000000,1.21,1.41,1.16,1.17,8094,0
+AFRIW.US,D,20241120,000000,1.17,1.29,1.12,1.17,13760,0
+AFRIW.US,D,20241121,000000,1.16,1.16,1.15,1.15,600,0
+AFRIW.US,D,20241122,000000,1.15,1.15,1.09,1.09,16020,0
+AFRIW.US,D,20241126,000000,1.12,1.34,1.09,1.09,20927,0
+AFRIW.US,D,20241202,000000,0.56,1.18,0.56,1.03,975,0
+AFRIW.US,D,20241203,000000,1.18,1.2,1.18,1.2,1747,0
+AFRIW.US,D,20241204,000000,1.0101,1.18,1.0101,1.11,901,0
+AFRIW.US,D,20241205,000000,1.2052,1.2052,1.04,1.1,14680,0
+AFRIW.US,D,20241206,000000,1.04,1.09,1.04,1.09,203,0
+AFRIW.US,D,20241210,000000,1.1,1.1,1.01,1.01,957,0
+AFRIW.US,D,20241212,000000,1.01,1.05,1.01,1.03,2418,0
+AFRIW.US,D,20241213,000000,1.03,1.27,1.03,1.03,21030,0
+AFRIW.US,D,20241216,000000,1.08,1.08,1,1,1365,0
+AFRIW.US,D,20241217,000000,1.01,1.03,0.96,0.96,2198,0
+AFRIW.US,D,20241218,000000,1.02,1.27,0.72,1.01,13368,0
+AFRIW.US,D,20241219,000000,0.91,1.45,0.85,0.99,14624,0
+AFRIW.US,D,20241220,000000,1.03,1.24,0.99,0.99,7881,0
+AFRIW.US,D,20241223,000000,1,1,0.99,0.99,5102,0
+AFRIW.US,D,20241230,000000,1,1.19,0.92,1.14,35151,0
+AFRIW.US,D,20241231,000000,1.34,1.34,1.01,1.19,20938,0
+AFRIW.US,D,20250102,000000,1.285,1.37,1.02,1.1,26138,0
+AFRIW.US,D,20250103,000000,0.9718,1.29,0.93,1.2,16733,0
+AFRIW.US,D,20250106,000000,1,1.29,1,1.09,23238,0
+AFRIW.US,D,20250107,000000,1.23,1.24,1.07,1.13,2418,0
+AFRIW.US,D,20250108,000000,1.08,1.24,1.03,1.06,6812,0
+AFRIW.US,D,20250110,000000,1.23,1.3,0.96,1.23,9117,0
+AFRIW.US,D,20250113,000000,1.2,1.32,1.03,1.05,14804,0
+AFRIW.US,D,20250114,000000,1.22,1.22,0.98,0.98,4770,0
+AFRIW.US,D,20250121,000000,1.02,1.05,0.8366,0.9525,11907,0
+AFRIW.US,D,20250122,000000,1.06,1.133,0.9593,1,3985,0
+AFRIW.US,D,20250123,000000,1.0301,1.0301,0.9,0.9,8335,0
+AFRIW.US,D,20250124,000000,0.91,0.97,0.88,0.88,5778,0
+AFRIW.US,D,20250128,000000,0.963,1.07,0.9,0.9,11060,0
+AFRIW.US,D,20250129,000000,0.76,0.76,0.76,0.76,106,0
+AFRIW.US,D,20250130,000000,0.83,1.0001,0.83,0.9999,1887,0
+AFRIW.US,D,20250131,000000,1.045,1.05,0.85,0.8753,3423,0
+AFRIW.US,D,20250205,000000,0.8282,0.8282,0.82,0.8201,759,0
+AFRIW.US,D,20250207,000000,0.62,0.9656,0.62,0.89,6429,0
+AFRIW.US,D,20250210,000000,0.85,1,0.808,1,2854,0
+AFRIW.US,D,20250211,000000,0.76,0.9091,0.7587,0.8174,13157,0
+AFRIW.US,D,20250212,000000,0.71,1.2,0.71,0.96,270202,0
+AFRIW.US,D,20250213,000000,0.9,1.11,0.82,0.89,219683,0
+AFRIW.US,D,20250214,000000,0.91,1.06,0.74,0.99,564573,0
+AFRIW.US,D,20250218,000000,0.9,0.99,0.88,0.96,40662,0
+AFRIW.US,D,20250219,000000,0.83,0.95,0.83,0.8893,24803,0
+AFRIW.US,D,20250220,000000,0.89,0.98,0.89,0.93,3919,0
+AFRIW.US,D,20250221,000000,0.94,0.95,0.8584,0.9,7786,0
+AFRIW.US,D,20250224,000000,0.95,0.95,0.84,0.85,29358,0
+AFRIW.US,D,20250225,000000,0.81,0.989,0.8,0.9,108468,0
+AFRIW.US,D,20250226,000000,0.89704,0.965,0.8501,0.8501,30503,0
+AFRIW.US,D,20250227,000000,0.8856,0.8856,0.6755,0.84,33402,0
+AFRIW.US,D,20250228,000000,0.86,0.86,0.76,0.8,10073,0
+AFRIW.US,D,20250303,000000,0.7881,0.82,0.73,0.81,7821,0
+AFRIW.US,D,20250304,000000,0.7221,0.79,0.7143,0.79,1146,0
+AFRIW.US,D,20250305,000000,0.7003,0.78,0.5,0.74,17521,0
+AFRIW.US,D,20250306,000000,0.6701,0.74,0.6701,0.74,10523,0
+AFRIW.US,D,20250307,000000,0.71,0.75,0.65,0.75,2483,0
+AFRIW.US,D,20250310,000000,0.68,0.7,0.68,0.6999,1026,0
+AFRIW.US,D,20250311,000000,0.68,0.699899,0.51,0.59,19131,0
+AFRIW.US,D,20250312,000000,0.6,0.72,0.54,0.63,6149,0
+AFRIW.US,D,20250313,000000,0.7258,0.729,0.668,0.729,1713,0
+AFRIW.US,D,20250317,000000,0.5104,0.6901,0.5104,0.69,2781,0
+AFRIW.US,D,20250318,000000,0.595,0.69,0.54,0.69,2214,0
+AFRIW.US,D,20250319,000000,0.6392,0.6916,0.5801,0.6916,947,0
+AFRIW.US,D,20250320,000000,0.6281,0.72,0.5711,0.68,30611,0
+AFRIW.US,D,20250321,000000,0.74,0.74,0.6,0.69,5910,0
+AFRIW.US,D,20250324,000000,0.6281,0.79,0.615,0.69,18834,0
+AFRIW.US,D,20250325,000000,0.83,0.83,0.65,0.65,8407,0
+AFRIW.US,D,20250326,000000,0.66,0.7784,0.6206,0.683,6955,0
+AFRIW.US,D,20250327,000000,0.7501,0.7904,0.616,0.616,3455,0
+AFRIW.US,D,20250328,000000,0.6838,0.6863,0.58,0.59,14534,0
+AFRIW.US,D,20250331,000000,0.6627,0.7,0.56,0.7,17514,0
+AFRIW.US,D,20250401,000000,0.5828,0.6481,0.5827,0.5827,560,0
+AFRIW.US,D,20250403,000000,0.5827,0.5827,0.52,0.52,2160,0
+AFRIW.US,D,20250408,000000,0.5533,0.5533,0.5533,0.5533,182,0
+AFRIW.US,D,20250409,000000,0.6149,0.6149,0.5004,0.51,7678,0
+AFRIW.US,D,20250414,000000,0.5491,0.5491,0.5491,0.5491,9158,0
+AFRIW.US,D,20250415,000000,0.5001,0.52,0.5,0.5,385,0
+AFRIW.US,D,20250421,000000,0.5,0.55,0.5,0.5,2603,0
+AFRIW.US,D,20250424,000000,0.52,0.5416,0.5,0.5,4935,0
+AFRIW.US,D,20250425,000000,0.55,0.55,0.55,0.55,2000,0
+AFRIW.US,D,20250428,000000,0.5499,0.553,0.5,0.5,10683,0
+AFRIW.US,D,20250430,000000,0.5001,0.5001,0.5,0.5,529,0
+AFRIW.US,D,20250501,000000,0.5,0.5101,0.5,0.5,13777,0
+AFRIW.US,D,20250502,000000,0.5,0.5,0.499,0.499,7472,0
+AFRIW.US,D,20250506,000000,0.3401,0.5371,0.3401,0.393,2680,0
+AFRIW.US,D,20250507,000000,0.3992,0.405,0.1616,0.32,8709,0
+AFRIW.US,D,20250508,000000,0.3753,0.3914,0.36,0.36,12300,0
+AFRIW.US,D,20250509,000000,0.3714,0.4,0.3714,0.4,23240,0
+AFRIW.US,D,20250512,000000,0.45,0.45,0.38,0.425,1225,0
+AFRIW.US,D,20250513,000000,0.449999,0.45,0.33,0.34,6973,0
+AFRIW.US,D,20250514,000000,0.4115,0.415,0.36,0.415,850,0
+AFRIW.US,D,20250516,000000,0.3895,0.41,0.34,0.41,2563,0
+AFRIW.US,D,20250519,000000,0.36,0.36,0.35,0.35,496,0
+AFRIW.US,D,20250520,000000,0.4,0.4,0.4,0.4,1892,0
+AFRIW.US,D,20250521,000000,0.4,0.4155,0.3,0.3,21021,0
+AFRIW.US,D,20250523,000000,0.31,0.31,0.235,0.3,239883,0
+AFRIW.US,D,20250527,000000,0.31,0.31,0.31,0.31,200,0
+AFRIW.US,D,20250528,000000,0.35,0.4898,0.3498,0.44,7498,0
+AFRIW.US,D,20250530,000000,0.4,0.45,0.4,0.43,9936,0
+AFRIW.US,D,20250602,000000,0.4,0.4,0.4,0.4,300,0
+AFRIW.US,D,20250603,000000,0.45,0.45,0.41,0.41,4682,0
+AFRIW.US,D,20250604,000000,0.4001,0.419,0.4,0.4,2895,0
+AFRIW.US,D,20250605,000000,0.4884,0.4884,0.4,0.4,1095,0
+AFRIW.US,D,20250609,000000,0.4368,0.4368,0.4,0.4,200,0
+AFRIW.US,D,20250610,000000,0.46,0.4651,0.41,0.45,11383,0
+AFRIW.US,D,20250611,000000,0.46,0.46,0.4,0.46,9981,0
+AFRIW.US,D,20250612,000000,0.4211,0.45,0.4111,0.44,7957,0
+AFRIW.US,D,20250613,000000,0.46,0.46,0.3654,0.3654,13505,0
+AFRIW.US,D,20250617,000000,0.37,0.39,0.37,0.37,9274,0
+AFRIW.US,D,20250618,000000,0.37,0.37,0.37,0.37,100,0
+AFRIW.US,D,20250620,000000,0.3668,0.4,0.3201,0.4,1464,0
+AFRIW.US,D,20250623,000000,0.37,0.4085,0.37,0.4,1100,0
+AFRIW.US,D,20250625,000000,0.4,0.41,0.39,0.39,30103,0
+AFRIW.US,D,20250626,000000,0.47,0.47,0.39,0.42,9847,0
+AFRIW.US,D,20250627,000000,0.42,0.42,0.41,0.41,3431,0
+AFRIW.US,D,20250630,000000,0.415,0.48,0.3402,0.46,30313,0
+AFRIW.US,D,20250701,000000,0.4,0.4438,0.4,0.43,14901,0
+AFRIW.US,D,20250702,000000,0.35,0.438,0.35,0.438,200,0
+AFRIW.US,D,20250707,000000,0.4695,0.4695,0.3762,0.4481,25680,0
+AFRIW.US,D,20250708,000000,0.4,0.46,0.4,0.41,20721,0
+AFRIW.US,D,20250709,000000,0.4499,0.48,0.3855,0.42,10385,0
+AFRIW.US,D,20250710,000000,0.4397,0.4509,0.4,0.45,12740,0
+AFRIW.US,D,20250711,000000,0.422,0.422,0.41,0.41,708,0
+AFRIW.US,D,20250714,000000,0.4101,0.45,0.3201,0.3801,2621,0
+AFRIW.US,D,20250715,000000,0.380049,0.439899,0.3782,0.439899,481,0
+AFRIW.US,D,20250717,000000,0.34,0.442,0.34,0.44,7033,0
+AFRIW.US,D,20250718,000000,0.42625,0.47,0.4,0.469999,18262,0
+AFRIW.US,D,20250721,000000,0.45,0.4604,0.3781,0.45,24381,0
+AFRIW.US,D,20250722,000000,0.3806,0.45,0.3806,0.3906,5527,0
+AFRIW.US,D,20250723,000000,0.4136,0.4136,0.3753,0.4,1838,0
+AFRIW.US,D,20250724,000000,0.4,0.44,0.385,0.4373,62682,0
+AFRIW.US,D,20250725,000000,0.5101,0.5101,0.3752,0.3752,1700,0
+AFRIW.US,D,20250728,000000,0.4313,0.4313,0.375,0.42,5023,0
+AFRIW.US,D,20250729,000000,0.3851,0.3851,0.3851,0.3851,300,0
+AFRIW.US,D,20250731,000000,0.423,0.44,0.3801,0.435,5055,0
+AFRIW.US,D,20250801,000000,0.44,0.46,0.4,0.4203,18042,0
+AFRIW.US,D,20250804,000000,0.430899,0.449,0.4003,0.42,1362,0
+AFRIW.US,D,20250805,000000,0.4011,0.4011,0.4003,0.4003,594,0
+AFRIW.US,D,20250806,000000,0.445,0.46,0.4,0.46,3654,0
+AFRIW.US,D,20250807,000000,0.444,0.4475,0.38,0.4475,7000,0
+AFRIW.US,D,20250808,000000,0.4074,0.4171,0.4074,0.4171,750,0
+AFRIW.US,D,20250811,000000,0.44,0.46,0.44,0.46,2950,0
+AFRIW.US,D,20250812,000000,0.5501,0.555,0.45,0.47,1956,0
+AFRIW.US,D,20250813,000000,0.45,0.6579,0.45,0.5,32668,0
+AFRIW.US,D,20250814,000000,0.5,0.5145,0.400101,0.412,23707,0
+AFRIW.US,D,20250815,000000,0.539899,0.539899,0.52,0.52,616,0
+AFRIW.US,D,20250818,000000,0.45,0.4867,0.45,0.4813,2692,0
+AFRIW.US,D,20250819,000000,0.439449,0.48375,0.439449,0.45,18289,0
+AFRIW.US,D,20250820,000000,0.4501,0.486,0.45,0.45,19039,0
+AFRIW.US,D,20250821,000000,0.45,0.55,0.45,0.55,44956,0
+AFRIW.US,D,20250822,000000,0.53,0.75,0.5131,0.7499,20305,0
+AFRIW.US,D,20250825,000000,0.7312,0.8,0.7266,0.77,11646,0
+AFRIW.US,D,20250826,000000,0.77,0.82,0.77,0.8003,22105,0
+AFRIW.US,D,20250827,000000,0.75,0.8742,0.75,0.84,24602,0
+AFRIW.US,D,20250828,000000,0.6956,0.89,0.6956,0.82,8688,0
+AFRIW.US,D,20250829,000000,0.81,0.81,0.81,0.81,355,0
+AFRIW.US,D,20250902,000000,0.7398,0.782,0.7,0.7,2519,0
+AFRIW.US,D,20250903,000000,0.68,0.6981,0.5894,0.5894,900,0
+AFRIW.US,D,20250905,000000,0.6926,0.6926,0.62,0.62,1139,0
+AFRIW.US,D,20250908,000000,0.7974,0.7974,0.55,0.616,854,0
+AFRIW.US,D,20250909,000000,0.6336,0.6336,0.56,0.56,540,0
+AFRIW.US,D,20250911,000000,0.5624,0.5624,0.56,0.56,393,0
+AFRIW.US,D,20250918,000000,0.7007,0.7007,0.7007,0.7007,110,0
+AFRIW.US,D,20250919,000000,0.67,0.75,0.67,0.75,250,0
+AFRIW.US,D,20250922,000000,0.67001,0.74,0.67001,0.74,1603,0
+AFRIW.US,D,20250923,000000,0.7,0.72,0.64995,0.72,1003,0
+AFRIW.US,D,20250926,000000,0.72,0.7616,0.6797,0.7408,7816,0
+AFRIW.US,D,20250929,000000,0.789,0.8,0.789,0.8,501,0
+AFRIW.US,D,20250930,000000,0.7814,0.8001,0.78,0.7867,3509,0
+AFRIW.US,D,20251001,000000,0.81,0.81,0.77,0.7832,1032,0
+AFRIW.US,D,20251009,000000,0.82,0.82,0.65,0.8,40569,0
+AFRIW.US,D,20251010,000000,0.67,0.67,0.661,0.661,587,0
+AFRIW.US,D,20251013,000000,0.7575,0.7575,0.63,0.66,4635,0
+AFRIW.US,D,20251014,000000,0.575,0.6715,0.575,0.62,2227,0
+AFRIW.US,D,20251015,000000,0.8,0.81,0.73,0.81,1001,0
+AFRIW.US,D,20251016,000000,0.79,0.8,0.6401,0.73,15722,0
+AFRIW.US,D,20251017,000000,0.77,0.81,0.657,0.75,1349,0
+AFRIW.US,D,20251020,000000,0.75,0.8,0.7,0.75,14205,0
+AFRIW.US,D,20251021,000000,0.8,0.8099,0.8,0.8,10648,0
+AFRIW.US,D,20251022,000000,0.82,0.86,0.8,0.86,16447,0
+AFRIW.US,D,20251023,000000,0.88,0.9,0.8799,0.9,7761,0
+AFRIW.US,D,20251024,000000,0.9,0.95,0.9,0.9,5189,0
+AFRIW.US,D,20251027,000000,0.93,0.94,0.85,0.9,11907,0
+AFRIW.US,D,20251028,000000,0.91,0.92,0.78,0.79,2407,0
+AFRIW.US,D,20251029,000000,0.9,0.9,0.9,0.9,164,0
+AFRIW.US,D,20251030,000000,0.77,0.9,0.77,0.9,6542,0
+AFRIW.US,D,20251031,000000,0.91,1,0.845,0.98,31729,0
+AFRIW.US,D,20251103,000000,0.99,1.05,0.97,1,20001,0
+AFRIW.US,D,20251104,000000,1,1,0.9,0.901,27737,0
+AFRIW.US,D,20251105,000000,0.91,1,0.9,0.9001,10658,0
+AFRIW.US,D,20251106,000000,0.95,0.95,0.9002,0.9002,711,0
+AFRIW.US,D,20251107,000000,0.91,0.9998,0.9,0.9,3426,0
+AFRIW.US,D,20251110,000000,0.9,1,0.89,1,30750,0
+AFRIW.US,D,20251111,000000,0.9185,0.9201,0.9185,0.9201,913,0
+AFRIW.US,D,20251112,000000,0.95,0.95,0.9201,0.9201,1235,0
+AFRIW.US,D,20251113,000000,0.95,0.95,0.9,0.95,2876,0
+AFRIW.US,D,20251114,000000,0.9116,0.9281,0.9016,0.9016,3840,0
+AFRIW.US,D,20251117,000000,0.8192,0.8942,0.81,0.8942,5600,0
+AFRIW.US,D,20251118,000000,0.9,0.95,0.9,0.93,3200,0
+AFRIW.US,D,20251120,000000,0.95,0.95,0.86,0.9499,5933,0
+AFRIW.US,D,20251124,000000,0.9499,0.9499,0.8193,0.9486,2784,0
+AFRIW.US,D,20251125,000000,0.905,0.9498,0.89,0.89,4210,0
+AFRIW.US,D,20251126,000000,0.9388,0.95,0.8392,0.95,12212,0
+AFRIW.US,D,20251128,000000,0.94,0.95,0.9297,0.95,6500,0
+AFRIW.US,D,20251201,000000,0.95,0.95,0.85,0.9201,8246,0
+AFRIW.US,D,20251202,000000,0.85,1.1,0.85,1.1,29862,0
+AFRIW.US,D,20251203,000000,1.001,1.1,1.001,1.05,6344,0
+AFRIW.US,D,20251204,000000,1.05,1.1,1.05,1.1,5342,0
+AFRIW.US,D,20251205,000000,1.05,1.05,1.01,1.0101,6589,0
+AFRIW.US,D,20251208,000000,0.99,1,0.98,1,22841,0
+AFRIW.US,D,20251209,000000,0.9916,1.0001,0.98,1.0001,3573,0
+AFRIW.US,D,20251210,000000,1.006,1.1,1.006,1.1,1122,0
+AFRIW.US,D,20251212,000000,0.9999,1.15,0.9995,1.15,2201,0
+AFRIW.US,D,20251215,000000,1.18,1.2,1.1624,1.2,1294,0
+AFRIW.US,D,20251216,000000,1.2516,1.2516,1.2516,1.2516,140,0
+AFRIW.US,D,20251217,000000,1.2005,1.25,1.2005,1.25,477,0
+AFRIW.US,D,20251218,000000,1.26,1.32,1.2599,1.32,2730,0
+AFRIW.US,D,20251219,000000,1.34,1.355,1.3322,1.355,2768,0
+AFRIW.US,D,20251222,000000,1.39,1.39,1.22,1.35,3460,0
+AFRIW.US,D,20251223,000000,1.2334,1.34,1.16,1.28,11041,0
+AFRIW.US,D,20251224,000000,1.2,1.3,1.2,1.24,3864,0
+AFRIW.US,D,20251231,000000,1.24,1.4,1.18,1.4,25217,0
+AFRIW.US,D,20260102,000000,1.32,1.39,1.24,1.38,4435,0
+AFRIW.US,D,20260105,000000,1.22,1.39,1.18,1.39,2111,0
+AFRIW.US,D,20260106,000000,1.39,1.4,1.14,1.36,13403,0
+AFRIW.US,D,20260107,000000,1.36,1.36,1.13,1.13,1300,0
+AFRIW.US,D,20260108,000000,1.19,1.2834,1.09,1.1,33994,0
+AFRIW.US,D,20260112,000000,1.06,1.07,1.06,1.06,649,0
+AFRIW.US,D,20260113,000000,1.1235,1.1235,0.98,1.03,2555,0
+AFRIW.US,D,20260115,000000,1.1,1.15,0.9179,0.9179,40677,0
+AFRIW.US,D,20260116,000000,1.0185,1.0185,0.8438,0.87,20009,0
+AFRIW.US,D,20260120,000000,0.8385,1.07,0.8,0.8434,24094,0
+AFRIW.US,D,20260121,000000,0.823,0.9823,0.79,0.8815,7245,0
+AFRIW.US,D,20260122,000000,0.88,0.88,0.88,0.88,500,0
+AFRIW.US,D,20260123,000000,0.8401,0.8401,0.84,0.84,500,0
+AFRIW.US,D,20260126,000000,0.9,0.9,0.9,0.9,707,0
+AFRIW.US,D,20260127,000000,0.8995,0.900101,0.8995,0.9,1759,0
+AFRIW.US,D,20260128,000000,0.8997,0.9267,0.85,0.9,9900,0
+AFRIW.US,D,20260129,000000,0.9,0.9597,0.7975,0.7975,9885,0
+AFRIW.US,D,20260130,000000,0.835,0.948,0.835,0.85,3086,0
+AFRIW.US,D,20260202,000000,0.8101,0.9053,0.81,0.9,2200,0
+AFRIW.US,D,20260203,000000,0.8997,0.917001,0.732,0.732,4955,0
+AFRIW.US,D,20260204,000000,1,1,0.8176,0.8764,13215,0
+AFRIW.US,D,20260205,000000,0.75,0.8,0.6507,0.738,20313,0
+AFRIW.US,D,20260206,000000,0.74,0.8928,0.65,0.8928,4501,0
+AFRIW.US,D,20260209,000000,0.7777,0.99,0.774,0.774,10713,0
+AFRIW.US,D,20260210,000000,0.9,0.98,0.7168,0.9275,43670,0
+AFRIW.US,D,20260211,000000,0.99,0.99,0.7436,0.86,19912,0
+AFRIW.US,D,20260212,000000,0.9,0.9,0.81,0.81,1400,0
+AFRIW.US,D,20260213,000000,0.914,0.914,0.8415,0.8415,200,0
+AFRIW.US,D,20260217,000000,0.81,0.9,0.81,0.8146,900,0
+AFRIW.US,D,20260218,000000,0.9,0.9001,0.7467,0.81,16113,0

daily/us/nasdaq stocks/1/agbk.us.txt

@@ -0,0 +1,6 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGBK.US,D,20260211,000000,11.05,11.31,10.58,10.75,5787971,0
+AGBK.US,D,20260212,000000,10.6,11.06,10.21,10.21,1070619,0
+AGBK.US,D,20260213,000000,10.495,11.01,10.25,11,1602454,0
+AGBK.US,D,20260217,000000,10.9909,11.19,10.76,11.18,765635,0
+AGBK.US,D,20260218,000000,11.18,11.44,11,11.4,577202,0

daily/us/nasdaq stocks/1/agrz.us.txt

@@ -0,0 +1,97 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGRZ.US,D,20251001,000000,4,4.5,2.81,3.12,1316961,0
+AGRZ.US,D,20251002,000000,2.92,3.16,2.52,2.85,215723,0
+AGRZ.US,D,20251003,000000,2.72,3,2.65,2.77,132378,0
+AGRZ.US,D,20251006,000000,2.96,3.2809,2.8504,3.035,100638,0
+AGRZ.US,D,20251007,000000,3.1695,5.13,3.1695,4.31,1009119,0
+AGRZ.US,D,20251008,000000,4.29,6.3,4.2,5.45,350383,0
+AGRZ.US,D,20251009,000000,5.99,5.99,4.0185,4.26,224136,0
+AGRZ.US,D,20251010,000000,4.47,6.3,4.3325,5.69,451881,0
+AGRZ.US,D,20251013,000000,5.64,6.1,4.6801,4.84,84695,0
+AGRZ.US,D,20251014,000000,4.59,5.77,4.56,5.23,111685,0
+AGRZ.US,D,20251015,000000,5.39,5.39,4.44,4.47,146396,0
+AGRZ.US,D,20251016,000000,4.57,6.12,4.57,4.92,339856,0
+AGRZ.US,D,20251017,000000,4.95,5.26,4.69,4.83,50831,0
+AGRZ.US,D,20251020,000000,4.92,5.145,4.64,4.88,60773,0
+AGRZ.US,D,20251021,000000,4.75,7.2,4.53,6.23,346669,0
+AGRZ.US,D,20251022,000000,6.43,6.4556,5.58,6.03,227161,0
+AGRZ.US,D,20251023,000000,5.95,5.95,4.7,4.97,219031,0
+AGRZ.US,D,20251024,000000,5.1,5.335,4.84,5.03,170663,0
+AGRZ.US,D,20251027,000000,4.96,5.01,4.55,4.95,55677,0
+AGRZ.US,D,20251028,000000,5.14,5.14,4.4103,4.81,125212,0
+AGRZ.US,D,20251029,000000,4.96,4.96,4.44,4.51,40353,0
+AGRZ.US,D,20251030,000000,4.59,4.59,4,4.44,65326,0
+AGRZ.US,D,20251031,000000,4.063,4.49,3.87,3.95,85312,0
+AGRZ.US,D,20251103,000000,3.87,4,3.37,3.49,46091,0
+AGRZ.US,D,20251104,000000,3.48,3.74,2.08,2.39,291621,0
+AGRZ.US,D,20251105,000000,2.51,3.07,2.4,2.89,255314,0
+AGRZ.US,D,20251106,000000,2.7,3.01,2.52,2.68,90448,0
+AGRZ.US,D,20251107,000000,2.7401,2.8,2.4,2.58,223243,0
+AGRZ.US,D,20251110,000000,2.59,2.805,2.1,2.24,121060,0
+AGRZ.US,D,20251111,000000,2.17,2.7391,2.11,2.35,117732,0
+AGRZ.US,D,20251112,000000,2.35,2.805,2.35,2.74,179631,0
+AGRZ.US,D,20251113,000000,2.9,2.9,2.42,2.52,135546,0
+AGRZ.US,D,20251114,000000,2.47,2.52,1.85,1.89,182516,0
+AGRZ.US,D,20251117,000000,2.08,2.4,1.93,2.32,213796,0
+AGRZ.US,D,20251118,000000,2.28,2.32,2.06,2.06,121146,0
+AGRZ.US,D,20251119,000000,2.23,2.249,1.9513,1.98,38225,0
+AGRZ.US,D,20251120,000000,2,2.15,1.83,1.85,116855,0
+AGRZ.US,D,20251121,000000,2.05,2.54,1.92,2.12,107798,0
+AGRZ.US,D,20251124,000000,2.35,3.2999,2.15,2.9,849700,0
+AGRZ.US,D,20251125,000000,3,3.6889,2.95,3.42,295711,0
+AGRZ.US,D,20251126,000000,3.52,4,3.15,3.85,97904,0
+AGRZ.US,D,20251128,000000,3.95,4.3,3.7,4.2,81551,0
+AGRZ.US,D,20251201,000000,4.18,5.2839,3.9,3.99,280476,0
+AGRZ.US,D,20251202,000000,4.11,4.5,3.46,3.66,243645,0
+AGRZ.US,D,20251203,000000,4.1,4.3174,1.99,2.43,1268279,0
+AGRZ.US,D,20251204,000000,2.36,3,2.31,2.7,285884,0
+AGRZ.US,D,20251205,000000,2.67,2.95,2.4,2.45,264737,0
+AGRZ.US,D,20251208,000000,2.47,2.6,2.19,2.37,198980,0
+AGRZ.US,D,20251209,000000,2.3,2.4,2.1,2.11,119547,0
+AGRZ.US,D,20251210,000000,2.14,2.36,2.11,2.25,152381,0
+AGRZ.US,D,20251211,000000,2.24,2.278,2.11,2.2,99183,0
+AGRZ.US,D,20251212,000000,2.16,2.35,2.06,2.06,65644,0
+AGRZ.US,D,20251215,000000,2.16,2.2479,1.92,1.93,124612,0
+AGRZ.US,D,20251216,000000,2.03,2.316,1.9462,2.1,69719,0
+AGRZ.US,D,20251217,000000,2.18,2.36,2.11,2.11,138506,0
+AGRZ.US,D,20251218,000000,2.24,2.25,2.0687,2.15,177521,0
+AGRZ.US,D,20251219,000000,2.14,2.165,1.9,1.92,78552,0
+AGRZ.US,D,20251222,000000,2.01,2.07,1.83,1.83,209634,0
+AGRZ.US,D,20251223,000000,1.7,1.71,1.2272,1.3,273419,0
+AGRZ.US,D,20251224,000000,1.3,1.3748,0.55,1.04,1314538,0
+AGRZ.US,D,20251226,000000,1.03,1.1222,0.78,0.7996,655457,0
+AGRZ.US,D,20251229,000000,0.799,0.986,0.755,0.857,340757,0
+AGRZ.US,D,20251230,000000,0.85,1.21,0.85,1.12,964503,0
+AGRZ.US,D,20251231,000000,1.18,1.1955,0.695,0.77,635435,0
+AGRZ.US,D,20260102,000000,0.794,0.9466,0.7767,0.8208,443558,0
+AGRZ.US,D,20260105,000000,0.8297,0.875,0.8051,0.852,213204,0
+AGRZ.US,D,20260106,000000,0.84,0.8499,0.7643,0.7643,195990,0
+AGRZ.US,D,20260107,000000,0.7588,0.7764,0.652,0.68,264959,0
+AGRZ.US,D,20260108,000000,0.66,0.6625,0.5432,0.5738,453681,0
+AGRZ.US,D,20260109,000000,0.578,0.621,0.578,0.6,158227,0
+AGRZ.US,D,20260112,000000,0.617,0.648,0.53,0.53,378231,0
+AGRZ.US,D,20260113,000000,0.543,0.543,0.4801,0.502,170921,0
+AGRZ.US,D,20260114,000000,0.4869,0.535,0.4869,0.5152,136301,0
+AGRZ.US,D,20260115,000000,0.5189,0.54,0.5042,0.5042,135103,0
+AGRZ.US,D,20260116,000000,0.52,0.5777,0.52,0.54,340071,0
+AGRZ.US,D,20260120,000000,0.55,0.575,0.4827,0.4999,267370,0
+AGRZ.US,D,20260121,000000,0.5206,0.5206,0.461,0.4612,217764,0
+AGRZ.US,D,20260122,000000,0.484999,0.499999,0.422,0.423,215441,0
+AGRZ.US,D,20260123,000000,0.45,0.4698,0.4221,0.425,82710,0
+AGRZ.US,D,20260126,000000,0.427,0.4586,0.4103,0.4103,113883,0
+AGRZ.US,D,20260127,000000,0.4107,0.4473,0.4015,0.4109,96751,0
+AGRZ.US,D,20260128,000000,0.44,0.44,0.3919,0.4113,327801,0
+AGRZ.US,D,20260129,000000,0.425,0.425,0.3803,0.396,163525,0
+AGRZ.US,D,20260130,000000,0.4013,0.54,0.4,0.44,2391117,0
+AGRZ.US,D,20260202,000000,0.46,0.62,0.4559,0.58,4268264,0
+AGRZ.US,D,20260203,000000,0.58,0.598,0.44,0.4632,928875,0
+AGRZ.US,D,20260204,000000,0.47,0.5199,0.3701,0.3995,676340,0
+AGRZ.US,D,20260205,000000,0.4,0.4049,0.3313,0.3372,412008,0
+AGRZ.US,D,20260206,000000,0.3577,0.4423,0.35,0.3983,469269,0
+AGRZ.US,D,20260209,000000,0.409,0.442,0.38,0.42,218692,0
+AGRZ.US,D,20260210,000000,0.4202,0.441199,0.4,0.4052,124587,0
+AGRZ.US,D,20260211,000000,0.405,0.44,0.405,0.4086,101241,0
+AGRZ.US,D,20260212,000000,0.4244,0.4299,0.3975,0.4,116189,0
+AGRZ.US,D,20260213,000000,0.4,0.45,0.4,0.4144,277036,0
+AGRZ.US,D,20260217,000000,0.405,0.45,0.4049,0.4057,91611,0
+AGRZ.US,D,20260218,000000,0.4067,0.4373,0.4067,0.41,95787,0

daily/us/nasdaq stocks/1/algs.us.txt

@@ -0,0 +1,1341 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALGS.US,D,20201016,000000,435,437.5,340.75,371.25,110454.04,0
+ALGS.US,D,20201019,000000,368.5,374.998,350,369,13695.24,0
+ALGS.US,D,20201020,000000,363.25,373.25,320.5,330,25829.12,0
+ALGS.US,D,20201021,000000,335.5,375,326,373.5,12921.64,0
+ALGS.US,D,20201022,000000,366.25,386.498,362.75,376.75,13141,0
+ALGS.US,D,20201023,000000,384.5,384.5,365.5,377.5,7872.8,0
+ALGS.US,D,20201026,000000,365.5,374.25,361.252,370,5249.6,0
+ALGS.US,D,20201027,000000,366.25,395.5,357.5,387.5,10993.68,0
+ALGS.US,D,20201028,000000,381.25,398.625,373.002,378.5,5571.08,0
+ALGS.US,D,20201029,000000,380.75,392.5,366.25,369.5,5776.64,0
+ALGS.US,D,20201030,000000,369,391.5,354.455,373.5,3480.68,0
+ALGS.US,D,20201102,000000,373.25,385.25,354.25,375,5857.8,0
+ALGS.US,D,20201103,000000,375,381.125,362.625,375,3822.6,0
+ALGS.US,D,20201104,000000,376.5,424.75,367,388.75,10233.48,0
+ALGS.US,D,20201105,000000,396.75,410,359.25,366,6760.48,0
+ALGS.US,D,20201106,000000,370,402.498,356,377.25,7368.92,0
+ALGS.US,D,20201109,000000,383.5,458.375,365.25,449.5,10715.48,0
+ALGS.US,D,20201110,000000,456.75,456.75,397.75,401,6268,0
+ALGS.US,D,20201111,000000,409.75,447.75,395.25,429.25,6840.44,0
+ALGS.US,D,20201112,000000,431.25,456.25,405.6,425.5,4723.84,0
+ALGS.US,D,20201113,000000,425.5,492.75,415.015,492.5,5140.32,0
+ALGS.US,D,20201116,000000,493,528.248,493,522.75,4847.68,0
+ALGS.US,D,20201117,000000,517.5,520.75,489.125,500,5208.48,0
+ALGS.US,D,20201118,000000,500.5,523.25,470.25,500.25,5948.28,0
+ALGS.US,D,20201119,000000,512.25,562.5,495,497.5,17810.4,0
+ALGS.US,D,20201120,000000,502.25,525.79,481.25,486.75,5760.88,0
+ALGS.US,D,20201123,000000,488,502,462.5,478,4842.28,0
+ALGS.US,D,20201124,000000,478.25,489.25,437.75,450,2621.64,0
+ALGS.US,D,20201125,000000,451,466.498,442.75,448.75,1320.68,0
+ALGS.US,D,20201127,000000,457.5,458.5,437.75,454,899.04,0
+ALGS.US,D,20201130,000000,453.5,473.75,437.5,467.75,3263.72,0
+ALGS.US,D,20201201,000000,472.25,489.25,384.75,404.5,7682.68,0
+ALGS.US,D,20201202,000000,411.5,478.998,409.75,442.75,5211.72,0
+ALGS.US,D,20201203,000000,450,473.5,409.25,422.75,5605.44,0
+ALGS.US,D,20201204,000000,430.75,437.25,416.75,429.5,6200.52,0
+ALGS.US,D,20201207,000000,431,487.5,431,469.75,11959.36,0
+ALGS.US,D,20201208,000000,478,531,476.625,499,10213.48,0
+ALGS.US,D,20201209,000000,497.5,525.458,489.5,495.5,5229.24,0
+ALGS.US,D,20201210,000000,492.75,513.25,475.252,504.25,4041.4,0
+ALGS.US,D,20201211,000000,497.75,561.25,475.25,553,4366.88,0
+ALGS.US,D,20201214,000000,557.75,717.25,548.41,595,16498.8,0
+ALGS.US,D,20201215,000000,596,642.398,570,572.25,8778.56,0
+ALGS.US,D,20201216,000000,568,657.75,562.75,604,20279.64,0
+ALGS.US,D,20201217,000000,609.25,643.75,554.25,622.75,21589.16,0
+ALGS.US,D,20201218,000000,631.25,661.75,607.75,641.75,81587.76,0
+ALGS.US,D,20201221,000000,641.75,670,616.5,667,14089.96,0
+ALGS.US,D,20201222,000000,674.5,677.75,652,671.75,14897.12,0
+ALGS.US,D,20201223,000000,670.5,891.748,670.5,818.5,8503.48,0
+ALGS.US,D,20201224,000000,813.25,847.25,715,721.25,2558.28,0
+ALGS.US,D,20201228,000000,732.5,787.875,700.002,715,4937.68,0
+ALGS.US,D,20201229,000000,715,715,626.25,656,8725.36,0
+ALGS.US,D,20201230,000000,650.5,667.75,633.5,649.75,2025.8,0
+ALGS.US,D,20201231,000000,647.75,712,642.75,691.25,5471.56,0
+ALGS.US,D,20210104,000000,701.25,724.875,649.75,673.75,8513.04,0
+ALGS.US,D,20210105,000000,665.5,725.75,659.5,703.5,5948.4,0
+ALGS.US,D,20210106,000000,703.75,777.848,679.618,752,2823.56,0
+ALGS.US,D,20210107,000000,781.5,811,774.625,790.75,2169.44,0
+ALGS.US,D,20210108,000000,784,819.5,758.75,793,2929.52,0
+ALGS.US,D,20210111,000000,780,805.5,751.25,781.75,945.72,0
+ALGS.US,D,20210112,000000,776.75,801.75,757.25,796,1193.8,0
+ALGS.US,D,20210113,000000,798.75,855,783,834.25,2460.84,0
+ALGS.US,D,20210114,000000,869.5,914.5,843.75,853.5,2337.08,0
+ALGS.US,D,20210115,000000,842.5,860.725,766.25,790.5,2340.16,0
+ALGS.US,D,20210119,000000,797.5,851.51,772.75,778.25,1668.92,0
+ALGS.US,D,20210120,000000,794.5,937.748,728.25,873.5,9515.72,0
+ALGS.US,D,20210121,000000,870,913.5,825,855,1917.64,0
+ALGS.US,D,20210122,000000,851.5,851.5,805.5,821.25,3004.2,0
+ALGS.US,D,20210125,000000,837.5,837.5,736.75,760,1636.88,0
+ALGS.US,D,20210126,000000,760,769.288,727.25,744,1514.72,0
+ALGS.US,D,20210127,000000,725,747.5,634.75,664.25,3171.08,0
+ALGS.US,D,20210128,000000,661.75,702.75,577.75,659.5,7068.92,0
+ALGS.US,D,20210129,000000,650.25,726.5,632,704.25,2965.8,0
+ALGS.US,D,20210201,000000,726.25,774.5,652.75,691.75,2416.28,0
+ALGS.US,D,20210202,000000,691.5,695.5,616.5,642.5,2607.8,0
+ALGS.US,D,20210203,000000,657.25,657.25,567.5,574.75,4612.92,0
+ALGS.US,D,20210204,000000,584.75,635.25,539.5,595,6440.76,0
+ALGS.US,D,20210205,000000,599.75,603.885,544.5,576.75,2319.68,0
+ALGS.US,D,20210208,000000,569.75,596.5,563.5,582.25,1570.44,0
+ALGS.US,D,20210209,000000,575,636.75,567.625,631.75,1657.48,0
+ALGS.US,D,20210210,000000,638,649.998,607.5,625,1132.12,0
+ALGS.US,D,20210211,000000,633.5,634.562,572.25,583.25,2412.28,0
+ALGS.US,D,20210212,000000,584.5,648,584.5,630.75,1823.4,0
+ALGS.US,D,20210216,000000,661.5,793.375,656.25,764,5372.64,0
+ALGS.US,D,20210217,000000,800.25,875,705.75,759.75,5571.12,0
+ALGS.US,D,20210218,000000,753.5,791.748,710.75,732,3281.6,0
+ALGS.US,D,20210219,000000,734,787.248,712.5,745,2499,0
+ALGS.US,D,20210222,000000,745,773,703.75,729.75,3519.56,0
+ALGS.US,D,20210223,000000,683.25,683.25,662.5,683.25,4179.72,0
+ALGS.US,D,20210224,000000,679.75,697.935,639,645.75,2206.12,0
+ALGS.US,D,20210225,000000,647.5,721.75,628,701.5,2959.24,0
+ALGS.US,D,20210226,000000,702.75,731.5,641,718.5,3398.12,0
+ALGS.US,D,20210301,000000,725.75,757.5,698.5,730,2054.76,0
+ALGS.US,D,20210302,000000,730.5,730.5,603.5,619.5,3580.2,0
+ALGS.US,D,20210303,000000,617.25,632.125,600,603.5,1770.96,0
+ALGS.US,D,20210304,000000,600,606.25,529.75,538.5,2415.28,0
+ALGS.US,D,20210305,000000,536.75,562.75,500,560.25,2171.24,0
+ALGS.US,D,20210308,000000,552.5,589.375,536.5,578,2692.08,0
+ALGS.US,D,20210309,000000,578,650.75,578,619.5,1742.76,0
+ALGS.US,D,20210310,000000,624.5,640.998,559.5,580,2696.72,0
+ALGS.US,D,20210311,000000,582.5,596.375,562.5,596,1346.6,0
+ALGS.US,D,20210312,000000,622.25,660,595.5,653.5,1494.16,0
+ALGS.US,D,20210315,000000,642.75,656,589.502,649.25,1499.32,0
+ALGS.US,D,20210316,000000,663.25,667.75,618.75,650.25,1831.28,0
+ALGS.US,D,20210317,000000,645.5,653.75,618.625,633.25,1006.56,0
+ALGS.US,D,20210318,000000,631.5,647.852,598.75,612,2014.88,0
+ALGS.US,D,20210319,000000,611,649.25,565.5,603.75,5871.44,0
+ALGS.US,D,20210322,000000,594,598.725,555.25,566.75,1363.2,0
+ALGS.US,D,20210323,000000,558.25,570.5,519,532,1596.52,0
+ALGS.US,D,20210324,000000,562.25,562.25,477.75,480,1925.68,0
+ALGS.US,D,20210325,000000,475,520,464,504,1453.64,0
+ALGS.US,D,20210326,000000,502,514.438,463,477.5,1857.52,0
+ALGS.US,D,20210329,000000,473,492.75,442,481.25,1460.6,0
+ALGS.US,D,20210330,000000,479.5,545.5,459.375,521.75,2709,0
+ALGS.US,D,20210331,000000,530,568.5,488.625,568.5,3293.68,0
+ALGS.US,D,20210401,000000,565.75,565.75,537.25,550,7337.76,0
+ALGS.US,D,20210405,000000,552.5,580,538.25,563.5,2904.64,0
+ALGS.US,D,20210406,000000,566.5,577.75,553.25,566.5,1376.48,0
+ALGS.US,D,20210407,000000,557.75,570,509.5,514.75,1990.4,0
+ALGS.US,D,20210408,000000,517.25,551,484.75,507.5,1079.64,0
+ALGS.US,D,20210409,000000,511.5,552,496.25,536.75,1712.76,0
+ALGS.US,D,20210412,000000,542.75,552.5,516.75,533.5,1818.8,0
+ALGS.US,D,20210413,000000,532,541.125,502.375,515,1065.56,0
+ALGS.US,D,20210414,000000,499.5,546.75,499.5,539.5,4201.96,0
+ALGS.US,D,20210415,000000,551,569.75,532.5,557.5,1500.84,0
+ALGS.US,D,20210416,000000,569,594.5,521.75,540.25,1816.04,0
+ALGS.US,D,20210419,000000,537,559,513,538.5,2243.24,0
+ALGS.US,D,20210420,000000,535,589.5,492,580.75,2440.4,0
+ALGS.US,D,20210421,000000,581.75,621,571.5,614.5,3094.6,0
+ALGS.US,D,20210422,000000,609.5,672.5,600.5,650.75,2802.52,0
+ALGS.US,D,20210423,000000,660.25,660.25,605.25,611.75,2154.04,0
+ALGS.US,D,20210426,000000,617,750,585,727.5,3600.96,0
+ALGS.US,D,20210427,000000,706.25,712.5,638.5,642.75,3153.12,0
+ALGS.US,D,20210428,000000,631.5,688.94,615.752,633.25,2427.64,0
+ALGS.US,D,20210429,000000,629.75,688.25,606.75,677.5,2790.8,0
+ALGS.US,D,20210430,000000,675,696.75,638.25,643,3061.24,0
+ALGS.US,D,20210503,000000,655.5,688.75,638.75,683.25,3031.04,0
+ALGS.US,D,20210504,000000,673.25,674.625,640.752,649,1564.84,0
+ALGS.US,D,20210505,000000,652.75,678.1,633.088,638.5,1836,0
+ALGS.US,D,20210506,000000,573.25,699.5,573.25,677,2076.56,0
+ALGS.US,D,20210507,000000,684.75,691,662.75,678.25,1908.8,0
+ALGS.US,D,20210510,000000,656,656.5,616,625.75,1556.92,0
+ALGS.US,D,20210511,000000,631.25,688.5,570,661,2873.32,0
+ALGS.US,D,20210512,000000,635,660,563.75,565.25,3434.92,0
+ALGS.US,D,20210513,000000,562.5,587.5,543,565.25,2372,0
+ALGS.US,D,20210514,000000,601.25,634.25,513.25,529.75,3534.4,0
+ALGS.US,D,20210517,000000,544,574.5,525.25,562.5,2305.6,0
+ALGS.US,D,20210518,000000,566.25,604.75,566.25,581,1947.72,0
+ALGS.US,D,20210519,000000,575.75,587,545.5,575,2416.48,0
+ALGS.US,D,20210520,000000,578.75,633,570.75,629,2860.24,0
+ALGS.US,D,20210521,000000,643,676,634.752,672.25,3792.68,0
+ALGS.US,D,20210524,000000,675.5,725,664.75,701.25,6094.4,0
+ALGS.US,D,20210525,000000,710,745.5,710,724.25,5414.6,0
+ALGS.US,D,20210526,000000,716,740.625,716,728.75,4615.08,0
+ALGS.US,D,20210527,000000,743.25,743.5,725,730.75,8393.96,0
+ALGS.US,D,20210528,000000,730.75,744.878,691.25,697,3279.8,0
+ALGS.US,D,20210601,000000,698.5,746,687.25,696.5,3234.2,0
+ALGS.US,D,20210602,000000,695.75,695.75,638.25,673.5,2810.52,0
+ALGS.US,D,20210603,000000,664.5,742,664.5,699.75,3138.6,0
+ALGS.US,D,20210604,000000,709.25,734.5,687.75,731.5,2782.2,0
+ALGS.US,D,20210607,000000,728.75,773,720,743.5,4353.88,0
+ALGS.US,D,20210608,000000,736.5,815.25,736.5,764.5,5726.68,0
+ALGS.US,D,20210609,000000,767,814.75,740.25,747.25,5481.12,0
+ALGS.US,D,20210610,000000,756,803,756,793.75,5918.36,0
+ALGS.US,D,20210611,000000,785.75,857.75,728.5,840,3715.2,0
+ALGS.US,D,20210614,000000,817,839.5,745.25,780.25,6150.12,0
+ALGS.US,D,20210615,000000,776.75,780.25,692.25,712,5842.32,0
+ALGS.US,D,20210616,000000,702,722.5,667,674.5,7244.2,0
+ALGS.US,D,20210617,000000,674.5,719,626.5,664.5,8324.84,0
+ALGS.US,D,20210618,000000,637.5,658.75,614.5,647.25,8286.76,0
+ALGS.US,D,20210621,000000,647.5,684.75,645,673.5,7998.24,0
+ALGS.US,D,20210622,000000,663.75,663.75,607,621.5,5255.76,0
+ALGS.US,D,20210623,000000,630.25,641,590.25,626.75,3577.6,0
+ALGS.US,D,20210624,000000,623.25,666.5,594.75,646.5,4147.12,0
+ALGS.US,D,20210625,000000,654.75,709.75,654.75,669.75,45938.12,0
+ALGS.US,D,20210628,000000,669.75,679.652,591,593.75,3885,0
+ALGS.US,D,20210629,000000,550,551.25,506.25,528.75,12832.56,0
+ALGS.US,D,20210630,000000,529,547.43,507,509.625,6842.68,0
+ALGS.US,D,20210701,000000,459.375,462.25,412.75,421.5,90414.32,0
+ALGS.US,D,20210702,000000,424.5,453,413.25,443,31412.6,0
+ALGS.US,D,20210706,000000,438,455.875,425,442,13851.16,0
+ALGS.US,D,20210707,000000,439,439,390.125,411,23520,0
+ALGS.US,D,20210708,000000,412.5,426,388,411.25,20038.08,0
+ALGS.US,D,20210709,000000,411.5,425.75,397.125,402,8593.52,0
+ALGS.US,D,20210712,000000,402,414.748,385.5,391.75,7963.32,0
+ALGS.US,D,20210713,000000,391.5,391.5,368.5,377.5,32392.6,0
+ALGS.US,D,20210714,000000,381,397.875,370.5,379.75,11745.32,0
+ALGS.US,D,20210715,000000,377.25,390.25,355,387,10842.92,0
+ALGS.US,D,20210716,000000,390.75,409.75,382,387.5,3973.2,0
+ALGS.US,D,20210719,000000,376,388,368.875,376,11554.64,0
+ALGS.US,D,20210720,000000,375,382.25,360.75,374,6679.64,0
+ALGS.US,D,20210721,000000,378.25,404.5,373.25,396.75,8404.2,0
+ALGS.US,D,20210722,000000,396,421.75,382.5,392.75,12436.08,0
+ALGS.US,D,20210723,000000,393.5,426.75,384.75,413.75,15919.88,0
+ALGS.US,D,20210726,000000,409.75,418.25,380.25,388.75,12300.72,0
+ALGS.US,D,20210727,000000,385,402,372.75,376.25,5237.44,0
+ALGS.US,D,20210728,000000,385,406.25,364,388.5,15895,0
+ALGS.US,D,20210729,000000,388.75,388.75,346.5,366.75,18740.04,0
+ALGS.US,D,20210730,000000,367,380.5,357.5,364.25,3496.24,0
+ALGS.US,D,20210802,000000,366.75,376,351.75,364.5,9961.8,0
+ALGS.US,D,20210803,000000,365,400,352.5,389,15996.96,0
+ALGS.US,D,20210804,000000,389.25,419,379.625,388.25,13844.44,0
+ALGS.US,D,20210805,000000,390.25,412.25,375.25,405.75,6528.52,0
+ALGS.US,D,20210806,000000,411.5,411.5,362.75,395.75,9286.72,0
+ALGS.US,D,20210809,000000,397.75,420,389.81,402.75,8047.4,0
+ALGS.US,D,20210810,000000,406,408.5,382.5,391.75,10381.68,0
+ALGS.US,D,20210811,000000,395,401.5,381,398,2600.48,0
+ALGS.US,D,20210812,000000,400.5,405.687,374.5,393.25,2970.84,0
+ALGS.US,D,20210813,000000,395.75,399.75,385.5,393,1889.92,0
+ALGS.US,D,20210816,000000,391,394.25,368.75,384,2635.52,0
+ALGS.US,D,20210817,000000,380.5,389.25,355,376.5,12922.12,0
+ALGS.US,D,20210818,000000,376.5,393.5,359.25,377.5,3140.24,0
+ALGS.US,D,20210819,000000,373,394.5,368,371,2760.52,0
+ALGS.US,D,20210820,000000,368.5,389.028,359.25,379,4552.68,0
+ALGS.US,D,20210823,000000,383.25,414.25,375.75,404.5,5266.76,0
+ALGS.US,D,20210824,000000,405.75,413.75,387.5,397,3589.24,0
+ALGS.US,D,20210825,000000,402.5,409.75,394.025,403.25,2819.36,0
+ALGS.US,D,20210826,000000,399.25,415.75,391,399.5,2549.44,0
+ALGS.US,D,20210827,000000,395.75,422,395.75,413.75,3426.56,0
+ALGS.US,D,20210830,000000,416.25,422.5,405.25,415.5,2435.08,0
+ALGS.US,D,20210831,000000,414.75,428.625,403.5,426.25,6947.92,0
+ALGS.US,D,20210901,000000,429.5,436.25,408.25,414.75,19994.96,0
+ALGS.US,D,20210902,000000,419,438.75,411.573,427,9371.56,0
+ALGS.US,D,20210903,000000,428,437.5,421.25,426.5,2641.16,0
+ALGS.US,D,20210907,000000,429.25,437.75,420.25,423,3221.96,0
+ALGS.US,D,20210908,000000,420.75,426.375,380.25,382.75,9261.64,0
+ALGS.US,D,20210909,000000,387.5,427,387.5,390,7971.64,0
+ALGS.US,D,20210910,000000,393.25,405.262,362.5,380.5,59409.68,0
+ALGS.US,D,20210913,000000,384.5,400.5,379.5,389.5,12166.2,0
+ALGS.US,D,20210914,000000,393.25,402.5,390,392.25,21422.36,0
+ALGS.US,D,20210915,000000,392.75,409.75,392.625,406.25,11070.48,0
+ALGS.US,D,20210916,000000,408.5,414,400.5,409.5,5027.16,0
+ALGS.US,D,20210917,000000,407.75,412,400,405.5,29152.28,0
+ALGS.US,D,20210920,000000,392.75,395.25,370,382.5,25909.52,0
+ALGS.US,D,20210921,000000,394,399.5,384.5,387.5,5337.88,0
+ALGS.US,D,20210922,000000,391.75,393.5,386.5,391.25,5482.76,0
+ALGS.US,D,20210923,000000,395.25,398,383,396,3096.84,0
+ALGS.US,D,20210924,000000,397.5,402.25,391.25,393,2598,0
+ALGS.US,D,20210927,000000,389.75,399.5,382.5,395.25,8938.76,0
+ALGS.US,D,20210928,000000,400.5,405.75,383.75,393.75,8014.04,0
+ALGS.US,D,20210929,000000,395.5,397.75,376.75,379,3413.28,0
+ALGS.US,D,20210930,000000,379.75,394.5,363.75,387.75,14374.92,0
+ALGS.US,D,20211001,000000,387.75,392.375,375,390,9598.92,0
+ALGS.US,D,20211004,000000,387,387,371,375.25,19513.6,0
+ALGS.US,D,20211005,000000,374,377.75,353,373.75,14136.68,0
+ALGS.US,D,20211006,000000,369,375,359.125,361,3943.12,0
+ALGS.US,D,20211007,000000,364,371.5,358,365.75,1570.64,0
+ALGS.US,D,20211008,000000,365.25,365.25,340.25,346.25,3513.96,0
+ALGS.US,D,20211011,000000,344.5,350,337.5,338.75,1992.2,0
+ALGS.US,D,20211012,000000,340.25,365.75,332.5,359.25,8026.72,0
+ALGS.US,D,20211013,000000,363,376.75,362,373.75,3097.04,0
+ALGS.US,D,20211014,000000,379.75,399.75,369,387.75,4078.92,0
+ALGS.US,D,20211015,000000,401,407.75,381.5,397.75,4401.48,0
+ALGS.US,D,20211018,000000,390.75,406.25,376.5,393.5,6201,0
+ALGS.US,D,20211019,000000,396.5,400,375,384.75,4890.32,0
+ALGS.US,D,20211020,000000,384.5,400,380.25,388.25,2957.28,0
+ALGS.US,D,20211021,000000,387.75,395.625,383.125,394.25,1817.92,0
+ALGS.US,D,20211022,000000,390.75,396.25,374,393,2420.28,0
+ALGS.US,D,20211025,000000,392.25,407,385.25,404.75,2094.92,0
+ALGS.US,D,20211026,000000,403,424,395.75,409.5,4029.04,0
+ALGS.US,D,20211027,000000,408.5,424.5,386.125,405,4685.04,0
+ALGS.US,D,20211028,000000,405.25,419.25,392,406.25,23092.32,0
+ALGS.US,D,20211029,000000,408.5,410.5,392.75,398.25,2918.44,0
+ALGS.US,D,20211101,000000,397.75,420.25,397.75,400.5,7565.6,0
+ALGS.US,D,20211102,000000,400,400,384.75,387.5,3570.44,0
+ALGS.US,D,20211103,000000,387.75,406.875,387.75,393.75,5366.68,0
+ALGS.US,D,20211104,000000,399,424.25,381.75,399,10408.56,0
+ALGS.US,D,20211105,000000,396.5,428,396.5,421,6444.04,0
+ALGS.US,D,20211108,000000,425,449.25,423.75,442.25,7526.12,0
+ALGS.US,D,20211109,000000,442.25,446.75,422.75,437.5,5861.92,0
+ALGS.US,D,20211110,000000,437.5,444.875,415.75,427.75,12476.68,0
+ALGS.US,D,20211111,000000,431.5,434.75,418.5,419,7452.48,0
+ALGS.US,D,20211112,000000,420.5,433.75,398.5,430.25,6688.56,0
+ALGS.US,D,20211115,000000,429.75,435.75,411.5,421.25,3072.16,0
+ALGS.US,D,20211116,000000,419.5,426.5,409.75,413,4177.08,0
+ALGS.US,D,20211117,000000,407.75,419,401.25,406.75,1988.72,0
+ALGS.US,D,20211118,000000,405.75,421,398.75,413.5,3929.68,0
+ALGS.US,D,20211119,000000,406.5,416.5,396,400,3489.12,0
+ALGS.US,D,20211122,000000,401.25,416.5,380.5,403.75,4902.08,0
+ALGS.US,D,20211123,000000,400.25,402.5,370.25,395.5,6246.12,0
+ALGS.US,D,20211124,000000,395.25,416.5,380,407.5,4620.08,0
+ALGS.US,D,20211126,000000,397.5,412.5,385,406.75,3850.72,0
+ALGS.US,D,20211129,000000,409.75,409.75,379.25,379.75,2921.2,0
+ALGS.US,D,20211130,000000,384.25,389,360.812,383,5762.4,0
+ALGS.US,D,20211201,000000,387.5,389.5,326.75,335.125,12145.08,0
+ALGS.US,D,20211202,000000,335.25,346.75,317.25,342.5,10852.24,0
+ALGS.US,D,20211203,000000,342.5,342.5,318,326,4077.4,0
+ALGS.US,D,20211206,000000,331.75,334.75,309.5,317.25,2107.92,0
+ALGS.US,D,20211207,000000,323.75,344.5,301.25,305.75,14776.96,0
+ALGS.US,D,20211208,000000,304.5,329.5,300,318.75,10195.72,0
+ALGS.US,D,20211209,000000,312.75,327.75,287.75,289.5,3943,0
+ALGS.US,D,20211210,000000,291.75,311.625,282.75,297.5,6917.6,0
+ALGS.US,D,20211213,000000,297.25,327.25,284,295.75,5329.6,0
+ALGS.US,D,20211214,000000,292.75,305,284.25,289,4081.08,0
+ALGS.US,D,20211215,000000,289.25,318.5,277.75,311.25,7659.44,0
+ALGS.US,D,20211216,000000,311,315.625,287.75,294.25,4343.36,0
+ALGS.US,D,20211217,000000,295.75,308.25,289.75,300.5,27108.2,0
+ALGS.US,D,20211220,000000,294.5,309.75,287,293.75,48248.92,0
+ALGS.US,D,20211221,000000,296,312.5,291.5,296.75,3958.4,0
+ALGS.US,D,20211222,000000,295.25,300.25,281.5,287,16590,0
+ALGS.US,D,20211223,000000,289.5,302.75,286.75,296.5,6232.04,0
+ALGS.US,D,20211227,000000,289.375,312,289.375,309,3046.6,0
+ALGS.US,D,20211228,000000,303.25,318.5,302.25,304.25,3005.48,0
+ALGS.US,D,20211229,000000,304,310.875,297.25,301.25,1967.8,0
+ALGS.US,D,20211230,000000,299.5,314.75,298,299.25,7143.92,0
+ALGS.US,D,20211231,000000,300.75,306.75,293.75,296.75,7283.04,0
+ALGS.US,D,20220103,000000,298.25,312,294.25,305,2576.04,0
+ALGS.US,D,20220104,000000,304.5,304.5,288.01,295,2853.48,0
+ALGS.US,D,20220105,000000,292.5,295.5,258.002,265.25,4663.44,0
+ALGS.US,D,20220106,000000,167.5,167.5,108.5,114.75,144401.84,0
+ALGS.US,D,20220107,000000,111.27,111.5,97,97.75,69582.2,0
+ALGS.US,D,20220110,000000,90.0025,98.75,88.75,93.25,26403.4,0
+ALGS.US,D,20220111,000000,95.5,103.572,90.0025,99.25,55855.04,0
+ALGS.US,D,20220112,000000,99.5,100.5,92.75,94,20730.16,0
+ALGS.US,D,20220113,000000,95.5,96,83.25,83.25,37499.84,0
+ALGS.US,D,20220114,000000,81.75,85.25,78.75,85,26152.08,0
+ALGS.US,D,20220118,000000,82.5,84.835,77.75,79,22376.64,0
+ALGS.US,D,20220119,000000,79.5,84.5,75.25,76,34449.92,0
+ALGS.US,D,20220120,000000,76.25,80,75,76.25,25414,0
+ALGS.US,D,20220121,000000,75.75,79.75,74,75.75,22084.16,0
+ALGS.US,D,20220124,000000,74,79.5,71,77.5,29741.36,0
+ALGS.US,D,20220125,000000,74.75,77.5,71.255,72.75,23120.04,0
+ALGS.US,D,20220126,000000,75,79.4975,70.5,71,18740.88,0
+ALGS.US,D,20220127,000000,71.25,73.5,67.75,68.75,14254.32,0
+ALGS.US,D,20220128,000000,68.5,71.875,66.75,69,34447.04,0
+ALGS.US,D,20220131,000000,70,80.25,69,79.75,78147.16,0
+ALGS.US,D,20220201,000000,81.25,83,78.25,81.75,25784.04,0
+ALGS.US,D,20220202,000000,82.5,82.5,73.25,73.75,33227.76,0
+ALGS.US,D,20220203,000000,71.75,75.75,69.5,73.5,33373,0
+ALGS.US,D,20220204,000000,73.25,78.25,70.25,76.5,79781.36,0
+ALGS.US,D,20220207,000000,77,79.25,72.125,72.75,13774.04,0
+ALGS.US,D,20220208,000000,72.75,72.75,66.5,67.75,17553.4,0
+ALGS.US,D,20220209,000000,68.75,74.5,65.5,71.5,31424.56,0
+ALGS.US,D,20220210,000000,69.5,72,66.5,67.75,9976.52,0
+ALGS.US,D,20220211,000000,67.25,69,63.75,64.5,13930.12,0
+ALGS.US,D,20220214,000000,64.5,66,61.75,62,7888.16,0
+ALGS.US,D,20220215,000000,63.5,67.7525,62.5,66,7357.64,0
+ALGS.US,D,20220216,000000,66.75,67,61.75,63.25,8307.04,0
+ALGS.US,D,20220217,000000,61.5,63.5,59.4925,59.5,9506.32,0
+ALGS.US,D,20220218,000000,60.5,62.25,58.1,60.5,7715.12,0
+ALGS.US,D,20220222,000000,59.25,62.4275,58.75,59.75,6153.24,0
+ALGS.US,D,20220223,000000,60,61.5,54.75,55.25,24198.96,0
+ALGS.US,D,20220224,000000,53.25,61.25,52.75,61,9459.56,0
+ALGS.US,D,20220225,000000,61.75,62.25,58.75,61.75,7581.32,0
+ALGS.US,D,20220228,000000,60.75,63.5,59.25,60.5,12747.76,0
+ALGS.US,D,20220301,000000,60.5,65.5,59.75,65,14767.8,0
+ALGS.US,D,20220302,000000,64.75,64.75,59.75,62.25,14824.56,0
+ALGS.US,D,20220303,000000,62,65.5,60.75,61.25,21718.44,0
+ALGS.US,D,20220304,000000,59.75,62.25,56.5,57.25,6338.16,0
+ALGS.US,D,20220307,000000,56.25,63.5,56.25,61.5,32047.44,0
+ALGS.US,D,20220308,000000,62,65.5,58.5,63.75,8330.64,0
+ALGS.US,D,20220309,000000,65,67.5,63.25,64.25,9164.8,0
+ALGS.US,D,20220310,000000,63.25,63.75,59.75,61.25,3322.56,0
+ALGS.US,D,20220311,000000,63.25,69,62.25,64.75,10392.92,0
+ALGS.US,D,20220314,000000,64.5,66.25,60.75,61.25,9038.24,0
+ALGS.US,D,20220315,000000,61.5,61.5,57.5,59,6406,0
+ALGS.US,D,20220316,000000,58.75,64.75,58.5,64.5,5961.76,0
+ALGS.US,D,20220317,000000,64.5,71.25,62.5,68.75,11529.36,0
+ALGS.US,D,20220318,000000,68.5,74,68.5,71.25,16884.2,0
+ALGS.US,D,20220321,000000,69.75,73,68.5,71.25,55326.72,0
+ALGS.US,D,20220322,000000,70,73.75,70,72.5,8702.48,0
+ALGS.US,D,20220323,000000,66.75,74.75,66.75,69.75,15205.04,0
+ALGS.US,D,20220324,000000,70,70,58.75,59,14056.4,0
+ALGS.US,D,20220325,000000,60.75,61.5,55,57,30182.64,0
+ALGS.US,D,20220328,000000,56,57,51.25,52.75,8592.44,0
+ALGS.US,D,20220329,000000,54,56,52.75,53.375,6862.24,0
+ALGS.US,D,20220330,000000,53,57.5,52,52,10336.88,0
+ALGS.US,D,20220331,000000,52.25,55.25,50.25,53.75,17514.4,0
+ALGS.US,D,20220401,000000,53.25,54.25,49.75,49.75,23661.48,0
+ALGS.US,D,20220404,000000,50,54,50,51.75,33195.44,0
+ALGS.US,D,20220405,000000,52,56,52,53.5,17769.76,0
+ALGS.US,D,20220406,000000,52.75,52.75,50.5,50.75,10797.84,0
+ALGS.US,D,20220407,000000,50.75,51.5,48.75,49.25,6692.56,0
+ALGS.US,D,20220408,000000,49.75,50,45,45,10091.12,0
+ALGS.US,D,20220411,000000,45,45.25,43.1875,43.5,7348.52,0
+ALGS.US,D,20220412,000000,44.25,45.1,41,41.75,10261.48,0
+ALGS.US,D,20220413,000000,41.25,43,40.75,41.25,8039.36,0
+ALGS.US,D,20220414,000000,42,42,38.75,38.75,6071.96,0
+ALGS.US,D,20220418,000000,38.5,39.625,35.5,36.5,8246.28,0
+ALGS.US,D,20220419,000000,36.5,38.25,36.5,36.75,10846.4,0
+ALGS.US,D,20220420,000000,37.25,37.75,35.5,37.25,6478.96,0
+ALGS.US,D,20220421,000000,37.5,38,33.25,34.75,10516.72,0
+ALGS.US,D,20220422,000000,36,36.5,34.5,35,8726.04,0
+ALGS.US,D,20220425,000000,34.75,36.25,33.75,34.75,6981.68,0
+ALGS.US,D,20220426,000000,34.5,34.68,32,32.25,5907.8,0
+ALGS.US,D,20220427,000000,32.0025,34,31.25,31.5,8643.88,0
+ALGS.US,D,20220428,000000,32,32,29.25,30.75,7427.04,0
+ALGS.US,D,20220429,000000,30.75,32.185,29.25,29.5,7551.8,0
+ALGS.US,D,20220502,000000,29.5,32.5,29.25,32.25,11389.44,0
+ALGS.US,D,20220503,000000,32.25,32.25,29.75,31.25,7284.8,0
+ALGS.US,D,20220504,000000,30.75,31.25,29,31,10284.36,0
+ALGS.US,D,20220505,000000,28.5,28.98,26.75,27.5,17648.44,0
+ALGS.US,D,20220506,000000,27.75,27.8725,25.75,26,8444.76,0
+ALGS.US,D,20220509,000000,26.5,28.25,26,27.5,32442.68,0
+ALGS.US,D,20220510,000000,27.5,32.75,27.5,29,35337.8,0
+ALGS.US,D,20220511,000000,28.75,30.75,26,27.25,32816.44,0
+ALGS.US,D,20220512,000000,28.25,30.125,25.9375,29.25,23273.92,0
+ALGS.US,D,20220513,000000,29.75,31.25,28.75,29.25,23251.88,0
+ALGS.US,D,20220516,000000,28.5,30.75,27,27.25,20585.04,0
+ALGS.US,D,20220517,000000,28,29.75,26.875,28.75,23120.72,0
+ALGS.US,D,20220518,000000,28.5,29.75,27,28.25,29405.64,0
+ALGS.US,D,20220519,000000,28,29.25,26.75,27.5,21709.84,0
+ALGS.US,D,20220520,000000,27.5,29.5,26.5,27,21575.56,0
+ALGS.US,D,20220523,000000,27.25,29.5,25.75,29.25,25645.68,0
+ALGS.US,D,20220524,000000,28.5,29.75,27.5,28.75,10858.72,0
+ALGS.US,D,20220525,000000,28.28,30.25,28,29.75,7249.72,0
+ALGS.US,D,20220526,000000,30,31,29.5,29.75,3509.4,0
+ALGS.US,D,20220527,000000,30,31.75,27.75,31.25,9842.96,0
+ALGS.US,D,20220531,000000,31,35.5,30.25,32.25,26564.92,0
+ALGS.US,D,20220601,000000,32.25,32.75,30.25,30.5,5065.16,0
+ALGS.US,D,20220602,000000,30.5,30.75,29,30.75,3318.76,0
+ALGS.US,D,20220603,000000,31.5,33.5,30.75,32.75,5938.08,0
+ALGS.US,D,20220606,000000,33,37.5,32,35.75,20124.56,0
+ALGS.US,D,20220607,000000,35.75,41.25,35.75,40,12947.68,0
+ALGS.US,D,20220608,000000,40,40,37.5,38.5,9797.12,0
+ALGS.US,D,20220609,000000,37.5,38.25,36.5,37,5320.12,0
+ALGS.US,D,20220610,000000,36.25,36.75,33.75,34.75,5305.52,0
+ALGS.US,D,20220613,000000,33.75,34,32,33,8377.64,0
+ALGS.US,D,20220614,000000,32.75,34.75,31.25,33.25,6644.56,0
+ALGS.US,D,20220615,000000,32.5,34,32.25,32.75,4512.36,0
+ALGS.US,D,20220616,000000,32.25,32.375,30,30.25,5381.24,0
+ALGS.US,D,20220617,000000,30.25,31.25,27.75,27.75,17712.28,0
+ALGS.US,D,20220621,000000,29.25,29.75,28.25,29.75,9542.2,0
+ALGS.US,D,20220622,000000,29.25,31.75,29.25,30.25,9706.44,0
+ALGS.US,D,20220623,000000,30.5,33.5,30.5,33.5,10907.76,0
+ALGS.US,D,20220624,000000,34.5,34.5,32,32.75,95556.88,0
+ALGS.US,D,20220627,000000,32.5,35.5,30.25,33.75,7457.48,0
+ALGS.US,D,20220628,000000,33.75,35.5,31.5,32.75,3227.4,0
+ALGS.US,D,20220629,000000,33.5,33.5,30.75,31.75,5029.32,0
+ALGS.US,D,20220630,000000,31.25,31.75,30,30.25,3766.08,0
+ALGS.US,D,20220701,000000,30.25,32,29.875,31.25,8142.68,0
+ALGS.US,D,20220705,000000,31.5,35.5,30.875,35,11987.12,0
+ALGS.US,D,20220706,000000,35.5,35.5,33.75,34.5,4031,0
+ALGS.US,D,20220707,000000,34.5,35.25,34,35.25,8772.96,0
+ALGS.US,D,20220708,000000,35,36.5,34.25,35.75,7221.68,0
+ALGS.US,D,20220711,000000,35.75,36,34.25,34.25,17785.24,0
+ALGS.US,D,20220712,000000,35,35.75,34,35.25,14411.12,0
+ALGS.US,D,20220713,000000,34.25,39.25,34.25,39.25,21883.08,0
+ALGS.US,D,20220714,000000,40,40,37.5,38.25,8382.76,0
+ALGS.US,D,20220715,000000,38.5,39.25,37.25,39.25,2393.68,0
+ALGS.US,D,20220718,000000,39,40,37.75,38.75,2333.68,0
+ALGS.US,D,20220719,000000,38.5,40,38,39.25,1390.44,0
+ALGS.US,D,20220720,000000,39.5,40.5,39,40,3037.76,0
+ALGS.US,D,20220721,000000,40,40.25,36.75,37.5,2528.56,0
+ALGS.US,D,20220722,000000,38,38,35,35.75,2289.52,0
+ALGS.US,D,20220725,000000,36.25,36.25,33.25,34.5,3514,0
+ALGS.US,D,20220726,000000,34.48,34.5,32.25,33.25,2159.24,0
+ALGS.US,D,20220727,000000,33.5,33.5,31.25,32.25,3170.28,0
+ALGS.US,D,20220728,000000,32.5875,32.5875,30.5,30.5,3064.24,0
+ALGS.US,D,20220729,000000,31.25,31.5,30,31,3137.4,0
+ALGS.US,D,20220801,000000,31,31.25,30,31,4183.92,0
+ALGS.US,D,20220802,000000,31,32.5,30.75,31.625,2839.24,0
+ALGS.US,D,20220803,000000,34.25,34.75,31.75,33.25,3486,0
+ALGS.US,D,20220804,000000,34,36.75,34,34.75,5370.84,0
+ALGS.US,D,20220805,000000,37.5,38.5,35.75,37.5,5119.56,0
+ALGS.US,D,20220808,000000,37.25,38.5,35,36.25,3565.92,0
+ALGS.US,D,20220809,000000,34.75,35,32.5,33.25,3411.92,0
+ALGS.US,D,20220810,000000,34.5,34.98,33,33.25,2834.56,0
+ALGS.US,D,20220811,000000,35,35.125,33.4925,35,5268.92,0
+ALGS.US,D,20220812,000000,35.25,36.25,35,35.75,3715.36,0
+ALGS.US,D,20220815,000000,36,39.75,35.25,39,8804.36,0
+ALGS.US,D,20220816,000000,37.75,39,37,37,3689.16,0
+ALGS.US,D,20220817,000000,37.25,38,35.5,35.75,2775.4,0
+ALGS.US,D,20220818,000000,35.5,38,34.75,37,2375.96,0
+ALGS.US,D,20220819,000000,36.75,36.75,32.5,34.5,4521.4,0
+ALGS.US,D,20220822,000000,35.05,36.5,33.75,34.5,2198.32,0
+ALGS.US,D,20220823,000000,34,34.25,33.25,34.25,1761.84,0
+ALGS.US,D,20220824,000000,33.75,35.6275,33.75,35.25,714.16,0
+ALGS.US,D,20220825,000000,35,35.5,34,34.75,1396.24,0
+ALGS.US,D,20220826,000000,34.5,34.75,32.5,32.75,1440.24,0
+ALGS.US,D,20220829,000000,32.75,33.25,31.5,32.5,1711.12,0
+ALGS.US,D,20220830,000000,32.5,33.7475,30,30.5,2039.64,0
+ALGS.US,D,20220831,000000,31.7475,31.7475,30,31.25,1770.36,0
+ALGS.US,D,20220901,000000,31.5,31.5,28.75,30.5,3059.84,0
+ALGS.US,D,20220902,000000,30,31,29,30.5,4067.24,0
+ALGS.US,D,20220906,000000,29.75,31.75,29.75,30.25,2523.64,0
+ALGS.US,D,20220907,000000,29.75,30.5,29.25,29.75,3387.2,0
+ALGS.US,D,20220908,000000,29.25,33.75,29.25,32.5,3129.8,0
+ALGS.US,D,20220909,000000,32,33.9375,30.75,33,5424.64,0
+ALGS.US,D,20220912,000000,32.5,34.25,31.5,33.75,2936.84,0
+ALGS.US,D,20220913,000000,32.54,35,30.5,34.75,3975.52,0
+ALGS.US,D,20220914,000000,34.25,34.25,32.75,33.5,1630.88,0
+ALGS.US,D,20220915,000000,33.5875,33.5875,32.25,33.25,1245.32,0
+ALGS.US,D,20220916,000000,32.5,32.75,28.75,29.25,13250.64,0
+ALGS.US,D,20220919,000000,29.75,30.25,28.25,29,4113.72,0
+ALGS.US,D,20220920,000000,28.875,29.25,28,28.5,3243.08,0
+ALGS.US,D,20220921,000000,28.75,29.25,28,28.25,2532.2,0
+ALGS.US,D,20220922,000000,28.5,28.5,26.75,27.5,2342.12,0
+ALGS.US,D,20220923,000000,28,28.75,25.75,26.5,5309.6,0
+ALGS.US,D,20220926,000000,27.25,27.5,24.5,25,5038.6,0
+ALGS.US,D,20220927,000000,27,28.75,25.5,26.5,1577.84,0
+ALGS.US,D,20220928,000000,26.5,28.5,26.5,27.5,2617.72,0
+ALGS.US,D,20220929,000000,27.5025,28,26.5,26.5,2125.96,0
+ALGS.US,D,20220930,000000,27.5,28,26.75,27.5,1386.28,0
+ALGS.US,D,20221003,000000,28.75,28.75,26.75,27,2075.08,0
+ALGS.US,D,20221004,000000,28.25,28.5,27,27.5,2057.92,0
+ALGS.US,D,20221005,000000,27,27.75,26.5,27.25,3555.96,0
+ALGS.US,D,20221006,000000,28.5,28.5,26.875,27.75,1297.2,0
+ALGS.US,D,20221007,000000,28.75,28.75,26.25,27,2353.12,0
+ALGS.US,D,20221010,000000,28.25,28.75,26.625,28,4704.44,0
+ALGS.US,D,20221011,000000,27.5,28,26.75,26.75,1970.48,0
+ALGS.US,D,20221012,000000,26.75,28.5,26.25,27.75,5833.08,0
+ALGS.US,D,20221013,000000,27.5,28.75,26.875,28,3711.32,0
+ALGS.US,D,20221014,000000,29,29,27.25,27.5,2219,0
+ALGS.US,D,20221017,000000,29,29,26.75,26.75,2540.72,0
+ALGS.US,D,20221018,000000,26.82,27.5,26.75,27.5,2067.4,0
+ALGS.US,D,20221019,000000,26.9325,27,26.25,26.75,1130.84,0
+ALGS.US,D,20221020,000000,26.75,27.5,26.25,27.25,1429.56,0
+ALGS.US,D,20221021,000000,26.75,27.75,26,26,1963.28,0
+ALGS.US,D,20221024,000000,26,26.6,25.25,25.75,2360.04,0
+ALGS.US,D,20221025,000000,26.7475,26.7475,25.25,25.25,1149.44,0
+ALGS.US,D,20221026,000000,26.25,27.25,25.5,26.5,2389.24,0
+ALGS.US,D,20221027,000000,26.25,27.25,26,26.25,779.24,0
+ALGS.US,D,20221028,000000,25.5,26.6425,25.5,26.25,2294.88,0
+ALGS.US,D,20221031,000000,26.25,26.95,25.75,26.25,922.04,0
+ALGS.US,D,20221101,000000,27,27.25,26,26.25,1645.12,0
+ALGS.US,D,20221102,000000,27,27.7475,25.75,26.75,2762.08,0
+ALGS.US,D,20221103,000000,26.25,27,25.75,26.25,839.88,0
+ALGS.US,D,20221104,000000,26.685,27.75,23.69,24.75,10155,0
+ALGS.US,D,20221107,000000,25.5,25.5,24.25,24.65,1874.44,0
+ALGS.US,D,20221108,000000,24.3725,24.9,22.95,23.56,3298.32,0
+ALGS.US,D,20221109,000000,23.25,23.25,21.5,22.34,3537.48,0
+ALGS.US,D,20221110,000000,24.575,24.65,22.25,23.3575,2287.24,0
+ALGS.US,D,20221111,000000,24.19,27.5,23,27,9709.48,0
+ALGS.US,D,20221114,000000,26.25,27.75,25,26.75,2334.36,0
+ALGS.US,D,20221115,000000,28,28,25.25,25.5,5160,0
+ALGS.US,D,20221116,000000,25.2525,26.25,22.5025,24.125,2661.08,0
+ALGS.US,D,20221117,000000,25.7525,27,24.25,26,2075.36,0
+ALGS.US,D,20221118,000000,26.25,27.125,23.75,25.125,2993.64,0
+ALGS.US,D,20221121,000000,23.99,25.5,23.75,23.7525,1596.76,0
+ALGS.US,D,20221122,000000,24,25,23.5025,23.75,1873.96,0
+ALGS.US,D,20221123,000000,24.945,26,23,26,2991.24,0
+ALGS.US,D,20221125,000000,25.75,25.75,23.955,24.7475,1608.68,0
+ALGS.US,D,20221128,000000,24.75,26,23.7475,23.99,2504.48,0
+ALGS.US,D,20221129,000000,24.5,25.75,23.32,23.7525,2261.36,0
+ALGS.US,D,20221130,000000,25,25,23.4075,25,1744.76,0
+ALGS.US,D,20221201,000000,24.25,26,23.5,24.1275,856.16,0
+ALGS.US,D,20221202,000000,24.49,24.4925,23.175,24,2203,0
+ALGS.US,D,20221205,000000,24.25,25.75,23.055,23.0575,3061,0
+ALGS.US,D,20221206,000000,24.1025,25,21.75,22.5125,4529.16,0
+ALGS.US,D,20221207,000000,24.375,24.375,23,23.0025,818.52,0
+ALGS.US,D,20221208,000000,24.375,24.375,22.5,22.825,4952.48,0
+ALGS.US,D,20221209,000000,23.25,23.75,23,23.38,3218.56,0
+ALGS.US,D,20221212,000000,24,24,22.5,23.355,2758.28,0
+ALGS.US,D,20221213,000000,24.375,26.25,23.52,26.25,5109.48,0
+ALGS.US,D,20221214,000000,26.75,26.75,25,25,1835.36,0
+ALGS.US,D,20221215,000000,25,26.75,23,23.75,5696.72,0
+ALGS.US,D,20221216,000000,24.25,25.5,22.325,22.325,19693.48,0
+ALGS.US,D,20221219,000000,25,27,23.5,25.25,10773.56,0
+ALGS.US,D,20221220,000000,25.25,26.7475,24.0525,25.25,3989.12,0
+ALGS.US,D,20221221,000000,25,25.75,22.7575,23.5025,11080.52,0
+ALGS.US,D,20221222,000000,23.25,25,21.9175,23.7475,7834.16,0
+ALGS.US,D,20221223,000000,23.285,23.5538,22,22.74,5836.96,0
+ALGS.US,D,20221227,000000,22.5,24.5,21.8275,24,23808.56,0
+ALGS.US,D,20221228,000000,24,24.25,21.5,22.4975,35563.48,0
+ALGS.US,D,20221229,000000,21.75,25,21.0025,24.9075,14747.76,0
+ALGS.US,D,20221230,000000,23.3375,24,21.25,23.8225,27239.96,0
+ALGS.US,D,20230103,000000,24.5,24.5,22,23.5,9372.08,0
+ALGS.US,D,20230104,000000,23.02,24,22,23.5,2636.16,0
+ALGS.US,D,20230105,000000,24,25.75,24,24.75,10571.36,0
+ALGS.US,D,20230106,000000,29.5,34.5,27,32.75,170444.32,0
+ALGS.US,D,20230109,000000,33.75,35.75,29.76,32.5,40463.32,0
+ALGS.US,D,20230110,000000,32.75,40,31.75,39.5,38750.36,0
+ALGS.US,D,20230111,000000,39.75,41.5,34.9425,41,48589.76,0
+ALGS.US,D,20230112,000000,42,42.4975,36,36,33955.48,0
+ALGS.US,D,20230113,000000,35.5,42.5,31.25,41,30601.6,0
+ALGS.US,D,20230117,000000,44.75,60.25,44.25,50.5,191117.56,0
+ALGS.US,D,20230118,000000,51.25,53.75,49,52.75,55557.32,0
+ALGS.US,D,20230119,000000,51.5,53.25,49,50.75,17849.48,0
+ALGS.US,D,20230120,000000,49.75,52.5,49.25,51.5,9489.4,0
+ALGS.US,D,20230123,000000,50.75,52,47.5025,48.25,16949.24,0
+ALGS.US,D,20230124,000000,48.5,50.25,43.75,45.25,22409.68,0
+ALGS.US,D,20230125,000000,44.75,47.9975,44.5,47,5002.88,0
+ALGS.US,D,20230126,000000,47.25,47.75,46.0025,47.25,4400.88,0
+ALGS.US,D,20230127,000000,48.25,49.5,46,47.25,5011.88,0
+ALGS.US,D,20230130,000000,46.25,49.5,45.8125,46.75,5269.96,0
+ALGS.US,D,20230131,000000,46.75,49.4975,46.5,48.5,5683.04,0
+ALGS.US,D,20230201,000000,48.5,52.5,47.25,51.25,14472.8,0
+ALGS.US,D,20230202,000000,51.5,51.5,45,48,17616.76,0
+ALGS.US,D,20230203,000000,47,47.75,43.75,43.75,7378.44,0
+ALGS.US,D,20230206,000000,45.5,45.5,42.5,44,4284.92,0
+ALGS.US,D,20230207,000000,44.25,47.5,44,46.25,5653.36,0
+ALGS.US,D,20230208,000000,45,48.5,44.5,46.5,3479,0
+ALGS.US,D,20230209,000000,47.5,47.5,42,42.75,4368.04,0
+ALGS.US,D,20230210,000000,42,43,37.75,38,10056.88,0
+ALGS.US,D,20230213,000000,38.75,39,35.5,38,6518.88,0
+ALGS.US,D,20230214,000000,37.25,40.75,37,40.75,2366.92,0
+ALGS.US,D,20230215,000000,40.25,40.5,37.5,40.5,1697.92,0
+ALGS.US,D,20230216,000000,40.75,46,40.2525,42,6243.16,0
+ALGS.US,D,20230217,000000,41,44.75,40,42.5,5412.04,0
+ALGS.US,D,20230221,000000,42.5,42.5,40.0925,41.5,1845.52,0
+ALGS.US,D,20230222,000000,41,42.5,38.5,41.25,4062.48,0
+ALGS.US,D,20230223,000000,40.75,42.75,38.7525,41,7746.88,0
+ALGS.US,D,20230224,000000,39.75,44,37.5,39,2442.04,0
+ALGS.US,D,20230227,000000,39.25,41,37.5,39.25,2001.8,0
+ALGS.US,D,20230228,000000,39.5,39.5,36.5,36.5,2699.48,0
+ALGS.US,D,20230301,000000,36.25,43,36.1375,37.75,5602.68,0
+ALGS.US,D,20230302,000000,36.5,39,36.25,36.875,2256.08,0
+ALGS.US,D,20230303,000000,36.25,39.125,35.5,37.75,4393.32,0
+ALGS.US,D,20230306,000000,37.75,38.25,36.5,37.5,1636.68,0
+ALGS.US,D,20230307,000000,38,38.75,35.25,37,2289.28,0
+ALGS.US,D,20230308,000000,37.75,37.75,35.25,36.25,1412.88,0
+ALGS.US,D,20230309,000000,36,36.25,30.25,34,5282.68,0
+ALGS.US,D,20230310,000000,32.75,37.25,32,33,6441.56,0
+ALGS.US,D,20230313,000000,32.25,37.75,30.25,32.5,27110.08,0
+ALGS.US,D,20230314,000000,32.5,35,32.5,34,3981,0
+ALGS.US,D,20230315,000000,32.655,35,32.5,33.5,1663.04,0
+ALGS.US,D,20230316,000000,33.75,34,32.5,33,1536.36,0
+ALGS.US,D,20230317,000000,32.5,33.75,30.75,33,4974.08,0
+ALGS.US,D,20230320,000000,34,34,31.25,31.5,1496.8,0
+ALGS.US,D,20230321,000000,31.75,31.75,29.3025,30,3057.4,0
+ALGS.US,D,20230322,000000,29.75,31.7475,29,29,3442.84,0
+ALGS.US,D,20230323,000000,30,31,28.25,28.25,2550.72,0
+ALGS.US,D,20230324,000000,28.25,29,27.25,28.25,1381.48,0
+ALGS.US,D,20230327,000000,28,31.75,26.5,29,2992.2,0
+ALGS.US,D,20230328,000000,28.25,29.75,27.5,27.75,2605.8,0
+ALGS.US,D,20230329,000000,28.5,29.75,26.5,27.875,1762.24,0
+ALGS.US,D,20230330,000000,28,29.5,25,26,2255.24,0
+ALGS.US,D,20230331,000000,26,28.1875,21.85,21.85,23970.24,0
+ALGS.US,D,20230403,000000,22.5,24.515,22.25,22.3,6138.96,0
+ALGS.US,D,20230404,000000,22.5,23,22.25,22.695,926.2,0
+ALGS.US,D,20230405,000000,23,24.45,21.55,22.675,972.76,0
+ALGS.US,D,20230406,000000,22,23.5,21.5,22.5,1065.28,0
+ALGS.US,D,20230410,000000,23.1075,23.495,21.75,22.29,2326.28,0
+ALGS.US,D,20230411,000000,23.2,23.32,22.25,22.4875,2169.56,0
+ALGS.US,D,20230412,000000,22.5,24.125,22.5,22.7575,1679.56,0
+ALGS.US,D,20230413,000000,23.75,24.75,22.75,24.1025,2966,0
+ALGS.US,D,20230414,000000,24.25,25.75,22.5525,23.2475,2618.88,0
+ALGS.US,D,20230417,000000,22.75,24.78,22.55,22.9,3835.32,0
+ALGS.US,D,20230418,000000,24,24.6975,23.25,23.7625,1515.76,0
+ALGS.US,D,20230419,000000,23.975,24.75,23.5,24.725,2749.52,0
+ALGS.US,D,20230420,000000,24.75,31,24.75,27.5,11863.92,0
+ALGS.US,D,20230421,000000,26.75,27.455,25,25.25,2407.2,0
+ALGS.US,D,20230424,000000,25.75,26.5675,24.75,25.125,4411.48,0
+ALGS.US,D,20230425,000000,25.305,27.0025,24.75,25.75,1292.08,0
+ALGS.US,D,20230426,000000,25.75,27,25.75,25.875,594.56,0
+ALGS.US,D,20230427,000000,25.75,27.75,25.25,26.75,2813.32,0
+ALGS.US,D,20230428,000000,25.75,30.5,25.75,29,2970.4,0
+ALGS.US,D,20230501,000000,30.25,33.5,29.5,31.75,3092.28,0
+ALGS.US,D,20230502,000000,32.25,32.25,29.25,30.25,3610,0
+ALGS.US,D,20230503,000000,31.25,34,30,32.75,2962.08,0
+ALGS.US,D,20230504,000000,31.75,34.5,30.25,34,3226.16,0
+ALGS.US,D,20230505,000000,32.25,33.5,30.5,31,4618.64,0
+ALGS.US,D,20230508,000000,31,31.25,29.75,30.75,1762.8,0
+ALGS.US,D,20230509,000000,31,31.25,30,30.75,1835.36,0
+ALGS.US,D,20230510,000000,30.75,31.25,30,30,1000.04,0
+ALGS.US,D,20230511,000000,31.25,31.25,28,28,1315.6,0
+ALGS.US,D,20230512,000000,27.25,28.5,25.75,27.25,34517.68,0
+ALGS.US,D,20230515,000000,32.5,33.5,28.75,32.5,221259.16,0
+ALGS.US,D,20230516,000000,30.5,31.75,27.5,28.75,20042.48,0
+ALGS.US,D,20230517,000000,27.5,31.25,27.5,29.75,10441.56,0
+ALGS.US,D,20230518,000000,29,30,27.5,27.75,8038,0
+ALGS.US,D,20230519,000000,27.4825,28.2875,25.75,25.75,7516.36,0
+ALGS.US,D,20230522,000000,28.25,29.25,25.5,26.5,10340.44,0
+ALGS.US,D,20230523,000000,26.5,29.5,26.5,26.75,8333.32,0
+ALGS.US,D,20230524,000000,26.75,28,26.25,27.75,3951.2,0
+ALGS.US,D,20230525,000000,27.75,28,27,27.5,2853.28,0
+ALGS.US,D,20230526,000000,27.75,28,27.25,28,1303.32,0
+ALGS.US,D,20230530,000000,27.75,28.5,27.25,28.5,1840.16,0
+ALGS.US,D,20230531,000000,27.5,29,26.75,28.25,1235.88,0
+ALGS.US,D,20230601,000000,28.75,30.5,27.535,29.75,6459.44,0
+ALGS.US,D,20230602,000000,29.75,30.25,28,29.75,4995.6,0
+ALGS.US,D,20230605,000000,30,30,28.5,28.5,1249.68,0
+ALGS.US,D,20230606,000000,28,29.75,27.5,29.5,1309.6,0
+ALGS.US,D,20230607,000000,29,30.25,27,28.25,5979.8,0
+ALGS.US,D,20230608,000000,29.75,29.75,27.5,27.5,3514.16,0
+ALGS.US,D,20230609,000000,28,29,27,28,1410.48,0
+ALGS.US,D,20230612,000000,28,29.5,27.25,28.25,1015.6,0
+ALGS.US,D,20230613,000000,28.75,29.2475,27.25,28,1779.56,0
+ALGS.US,D,20230614,000000,27.55,28.5,27.25,27.5,1706.12,0
+ALGS.US,D,20230615,000000,28,29.0225,27,27.5,7381.88,0
+ALGS.US,D,20230616,000000,27.5,27.75,23.75,27.5,51824,0
+ALGS.US,D,20230620,000000,27.5,28,26,26,1718.64,0
+ALGS.US,D,20230621,000000,27,27,25,25.25,2901.64,0
+ALGS.US,D,20230622,000000,25,26.25,23.0575,24.2825,4424.88,0
+ALGS.US,D,20230623,000000,24.1825,24.615,23.75,24.15,3672.72,0
+ALGS.US,D,20230626,000000,24.75,25.5,23.25,23.5,2364.36,0
+ALGS.US,D,20230627,000000,23.695,24,22.75,22.75,4551,0
+ALGS.US,D,20230628,000000,22.75,26.25,21.79,23.15,14893.48,0
+ALGS.US,D,20230629,000000,24.25,24.5,22.785,23.28,1989.2,0
+ALGS.US,D,20230630,000000,23,24.825,23,24.275,3633.48,0
+ALGS.US,D,20230703,000000,24.275,25.75,24.25,25,3365.88,0
+ALGS.US,D,20230705,000000,24.555,25.75,24.2975,24.5,2762.68,0
+ALGS.US,D,20230706,000000,25,25.4975,23.6025,24.75,385.88,0
+ALGS.US,D,20230707,000000,26.5,26.5,23.9025,24.255,830,0
+ALGS.US,D,20230710,000000,24.43,24.635,23.25,23.2775,3004.6,0
+ALGS.US,D,20230711,000000,23.2875,23.9475,22.1875,22.525,9125.48,0
+ALGS.US,D,20230712,000000,23.0275,24.1475,22.75,23.275,942.04,0
+ALGS.US,D,20230713,000000,22.75,24.465,22.75,24.0025,5189.76,0
+ALGS.US,D,20230714,000000,24.5,27,23.245,25.75,14904.32,0
+ALGS.US,D,20230717,000000,26.5,27.5,25.75,26.5,6784.08,0
+ALGS.US,D,20230718,000000,26.25,26.5,25,26,1685.68,0
+ALGS.US,D,20230719,000000,26.75,26.75,25,25,1850.8,0
+ALGS.US,D,20230720,000000,25.25,25.5,25,25,881.92,0
+ALGS.US,D,20230721,000000,24,26.25,23.875,23.875,2506.52,0
+ALGS.US,D,20230724,000000,23.9975,23.9975,22.8725,23,1629.32,0
+ALGS.US,D,20230725,000000,23.0075,24.8725,23.0075,23.25,1030.68,0
+ALGS.US,D,20230726,000000,23.0075,23.5875,22,22.6125,9190.88,0
+ALGS.US,D,20230727,000000,22.6125,22.9975,21.7525,21.875,2675.56,0
+ALGS.US,D,20230728,000000,21.9,23.0225,21.75,22,2643.32,0
+ALGS.US,D,20230731,000000,22.6,23.1025,21.495,22.25,5637.6,0
+ALGS.US,D,20230801,000000,22.435,23.0225,21.75,22,3234.76,0
+ALGS.US,D,20230802,000000,22.275,22.5225,21.5,22.46,3503.04,0
+ALGS.US,D,20230803,000000,22.725,23.5225,22,22.2475,2050.12,0
+ALGS.US,D,20230804,000000,23.5,23.5,21.7525,22.125,1040.2,0
+ALGS.US,D,20230807,000000,22.75,24.3575,22.0025,22.375,17756.56,0
+ALGS.US,D,20230808,000000,24.125,24.5,22.525,23.5,6192.8,0
+ALGS.US,D,20230809,000000,23.5,24.495,23.5,24.35,812.8,0
+ALGS.US,D,20230810,000000,24,24.5,23.5025,24.25,2691.32,0
+ALGS.US,D,20230811,000000,24.725,24.85,23.75,24.11,1211.16,0
+ALGS.US,D,20230814,000000,24.1252,24.6875,23.375,23.5975,414.84,0
+ALGS.US,D,20230815,000000,23.25,24.385,22.925,23.375,1157.04,0
+ALGS.US,D,20230816,000000,23.375,24.905,23,23.25,1673.4,0
+ALGS.US,D,20230817,000000,22.85,23.93,22.0194,22.5,3156.24,0
+ALGS.US,D,20230818,000000,22.5525,22.5525,21.375,21.5,3696.56,0
+ALGS.US,D,20230821,000000,21.75,24,21.68,22.5,1383.92,0
+ALGS.US,D,20230822,000000,22.0025,22.5,21.5,21.855,1043.04,0
+ALGS.US,D,20230823,000000,22,22.45,21.7525,22.25,513.76,0
+ALGS.US,D,20230824,000000,22.475,22.475,21.5,21.735,1239.6,0
+ALGS.US,D,20230825,000000,21.75,21.95,21.5,21.5,1126.72,0
+ALGS.US,D,20230828,000000,21.8,22,21.5,21.875,364.16,0
+ALGS.US,D,20230829,000000,21.875,22.25,21,21.7625,2091.68,0
+ALGS.US,D,20230830,000000,22.475,22.475,21.7625,21.88,766.48,0
+ALGS.US,D,20230831,000000,21.525,21.95,21.3475,21.525,1426.08,0
+ALGS.US,D,20230901,000000,22.05,22.975,21,21.75,6434.28,0
+ALGS.US,D,20230905,000000,22.475,22.475,22.0025,22.2275,525.12,0
+ALGS.US,D,20230906,000000,22.2275,22.2275,21.375,21.67,1107.44,0
+ALGS.US,D,20230907,000000,21.67,22.425,20.7524,21.5,4041.28,0
+ALGS.US,D,20230908,000000,21.5,21.5,20.765,21,1318.52,0
+ALGS.US,D,20230911,000000,21.125,21.3725,20.775,20.875,918.96,0
+ALGS.US,D,20230912,000000,20.875,21.4998,20,20,509.28,0
+ALGS.US,D,20230913,000000,20.5125,20.725,19.5025,19.9975,3049.2,0
+ALGS.US,D,20230914,000000,20.75,20.75,20,20.125,421.12,0
+ALGS.US,D,20230915,000000,20.75,20.85,20,20,1180.52,0
+ALGS.US,D,20230918,000000,20,20.75,19.5025,20,2990.76,0
+ALGS.US,D,20230919,000000,21,21,19.8175,19.8175,1942.4,0
+ALGS.US,D,20230920,000000,20,20.575,19.75,19.75,329.16,0
+ALGS.US,D,20230921,000000,19.9,20.7475,19.25,19.875,2706.48,0
+ALGS.US,D,20230922,000000,19.28,19.745,18.75,19.025,3945.24,0
+ALGS.US,D,20230925,000000,19.975,19.975,17.75,18.225,2234.8,0
+ALGS.US,D,20230926,000000,19.0125,19.6525,18.225,18.25,558.24,0
+ALGS.US,D,20230927,000000,18.5,18.905,17.5,17.755,1141.76,0
+ALGS.US,D,20230928,000000,18.2502,18.8875,18.25,18.25,1360.08,0
+ALGS.US,D,20230929,000000,18.125,18.6775,18.0025,18.675,1015.28,0
+ALGS.US,D,20231002,000000,18.67,21.4975,18.005,20,8338.04,0
+ALGS.US,D,20231003,000000,19.9125,20.94,19.175,20,3398.64,0
+ALGS.US,D,20231004,000000,19.8875,21,19.875,19.8875,1988.52,0
+ALGS.US,D,20231005,000000,20.5,20.5,19.5,19.5,1842.24,0
+ALGS.US,D,20231006,000000,19.5,20,18.7525,19.225,1765.92,0
+ALGS.US,D,20231009,000000,19.25,19.6188,18.75,18.9725,909.12,0
+ALGS.US,D,20231010,000000,18.25,19.75,18.25,18.75,1603.52,0
+ALGS.US,D,20231011,000000,19.48,20.2275,18.75,19.25,1028.16,0
+ALGS.US,D,20231012,000000,19.0025,19.53,18.625,19.03,1779.36,0
+ALGS.US,D,20231013,000000,18.775,19,17.5,18.5,793.24,0
+ALGS.US,D,20231016,000000,19.0162,19.5,18.08,19.1325,698.36,0
+ALGS.US,D,20231017,000000,19.25,19.75,17.5,18.24,1521.12,0
+ALGS.US,D,20231018,000000,18.25,20,18,19.25,688.32,0
+ALGS.US,D,20231019,000000,18.75,19.375,18.75,18.75,303.08,0
+ALGS.US,D,20231020,000000,18.75,19.8525,15.95,19,5272.96,0
+ALGS.US,D,20231023,000000,19,19,14.75,14.9112,27586.52,0
+ALGS.US,D,20231024,000000,15,15.25,13.47,15.225,6857.6,0
+ALGS.US,D,20231025,000000,15.25,15.7275,15,15.365,1103.24,0
+ALGS.US,D,20231026,000000,15.25,16,15,16,1606.08,0
+ALGS.US,D,20231027,000000,16.135,16.135,14.75,15.4625,4323.12,0
+ALGS.US,D,20231030,000000,18.0975,18.1225,15.5,16,6951.04,0
+ALGS.US,D,20231031,000000,16.25,17,14.5,15,10957.68,0
+ALGS.US,D,20231101,000000,15.9975,20.6375,15,18.75,15004.84,0
+ALGS.US,D,20231102,000000,18.8225,19.25,16.5,18.75,7041,0
+ALGS.US,D,20231103,000000,18.75,19.1875,18.25,19.005,3979.32,0
+ALGS.US,D,20231106,000000,20,20.7475,18.6875,19,2977.04,0
+ALGS.US,D,20231107,000000,19.975,20,17.9725,18.4,1852.92,0
+ALGS.US,D,20231108,000000,18.25,19.97,16.25,18.475,3732.36,0
+ALGS.US,D,20231109,000000,18.75,20.5475,18.5,19.25,3390.08,0
+ALGS.US,D,20231110,000000,19.25,19.5,16.3675,17.4675,7403.68,0
+ALGS.US,D,20231113,000000,18.75,18.75,13.75,15,6577.4,0
+ALGS.US,D,20231114,000000,14.55,16.2788,14,14.8,2488.68,0
+ALGS.US,D,20231115,000000,15.0949,16.9625,15.0949,16,2118,0
+ALGS.US,D,20231116,000000,16.25,17.35,15.135,15.55,2077.24,0
+ALGS.US,D,20231117,000000,17.0725,19.015,16.5675,17.15,1459.68,0
+ALGS.US,D,20231120,000000,16.25,18.475,16.25,17.945,1392.68,0
+ALGS.US,D,20231121,000000,16.9275,17.725,16.275,16.3,266.28,0
+ALGS.US,D,20231122,000000,17.115,18.7475,17,17,950.84,0
+ALGS.US,D,20231124,000000,16.3,18.75,16.3,17.9,4928.88,0
+ALGS.US,D,20231127,000000,19.5925,19.5925,17.7,17.7,1999.8,0
+ALGS.US,D,20231128,000000,17.75,18.25,17.37,17.5,2698.56,0
+ALGS.US,D,20231129,000000,17.25,18.75,17,17.275,2487.76,0
+ALGS.US,D,20231130,000000,18.1375,19,17.275,17.5,1850.52,0
+ALGS.US,D,20231201,000000,17.5,20,17.265,17.5275,2212.72,0
+ALGS.US,D,20231204,000000,17.5,18.5,17,17,2633.6,0
+ALGS.US,D,20231205,000000,17.5,18.75,16.665,16.75,1778.16,0
+ALGS.US,D,20231206,000000,17.225,17.5,16,17.05,4260.68,0
+ALGS.US,D,20231207,000000,16.0025,17.29,16.0025,16.25,106274.72,0
+ALGS.US,D,20231208,000000,17,17.875,13.8175,14.5,105359.12,0
+ALGS.US,D,20231211,000000,14.475,15,13.595,14.0025,12175.84,0
+ALGS.US,D,20231212,000000,14,14.8875,13.625,14.5,15938,0
+ALGS.US,D,20231213,000000,14.625,15,14.125,14.625,8526.8,0
+ALGS.US,D,20231214,000000,14.25,15.125,14.1325,14.5525,9411.24,0
+ALGS.US,D,20231215,000000,14.625,15.7475,14.625,14.6275,24257.72,0
+ALGS.US,D,20231218,000000,14.975,15.3,14.6475,14.6475,10671.52,0
+ALGS.US,D,20231219,000000,15,15.7,14.75,14.75,4687.6,0
+ALGS.US,D,20231220,000000,14.4975,15.7525,14.4975,15.25,6922.6,0
+ALGS.US,D,20231221,000000,15.5,17.5,15.25,17.475,12754.28,0
+ALGS.US,D,20231222,000000,16.75,18.1825,16.75,17.5,11302.24,0
+ALGS.US,D,20231226,000000,18.5,18.5,17.3762,18.45,17764.4,0
+ALGS.US,D,20231227,000000,18.625,19.3,17.275,18.46,15942,0
+ALGS.US,D,20231228,000000,18.46,18.585,16.25,16.4275,75488.36,0
+ALGS.US,D,20231229,000000,18.46,18.46,16.125,16.6,69974.6,0
+ALGS.US,D,20240102,000000,16.6125,18,16.6125,17.735,7608.92,0
+ALGS.US,D,20240103,000000,16.75,18.55,16.75,18.5,3412.72,0
+ALGS.US,D,20240104,000000,18.125,18.7525,17.3125,18.475,7374.12,0
+ALGS.US,D,20240105,000000,18.5175,18.5175,17.255,17.75,1226.04,0
+ALGS.US,D,20240108,000000,16.7875,18.75,16.75,18.5,6956.04,0
+ALGS.US,D,20240109,000000,18.75,18.795,17.4,18.775,8589,0
+ALGS.US,D,20240110,000000,18.75,19,17.5,18.11,9936.44,0
+ALGS.US,D,20240111,000000,18.0275,18.7425,17.625,18.25,11002.2,0
+ALGS.US,D,20240112,000000,18.2475,18.875,18.2475,18.4275,12231.16,0
+ALGS.US,D,20240116,000000,18.25,18.69,17.55,17.75,10551.36,0
+ALGS.US,D,20240117,000000,18.0025,18.365,16.25,17.25,6850.28,0
+ALGS.US,D,20240118,000000,17.25,18.245,16.775,17.25,22946.44,0
+ALGS.US,D,20240119,000000,17.7225,17.7225,16.2575,16.975,3757.36,0
+ALGS.US,D,20240122,000000,17,17.7,17,17.0225,7360.76,0
+ALGS.US,D,20240123,000000,17.3,17.7,17,17.025,3176.72,0
+ALGS.US,D,20240124,000000,17.0275,17.475,16.3275,17.25,4676.2,0
+ALGS.US,D,20240125,000000,17.6975,18.2175,16.3838,17.5,5151.04,0
+ALGS.US,D,20240126,000000,17.5,18.225,17.0409,17.275,5070.12,0
+ALGS.US,D,20240129,000000,17.7075,18.2,17.1263,17.25,14260.28,0
+ALGS.US,D,20240130,000000,17.25,17.75,16.25,17.25,5332.56,0
+ALGS.US,D,20240131,000000,16.75,18.125,16.75,17.25,3567.48,0
+ALGS.US,D,20240201,000000,17.25,17.5,17,17.25,3929.16,0
+ALGS.US,D,20240202,000000,17.25,18.005,16.5025,18,5305.16,0
+ALGS.US,D,20240205,000000,18,18.625,17.1275,17.225,14832.28,0
+ALGS.US,D,20240206,000000,17,18.1225,17,17.3075,3634.72,0
+ALGS.US,D,20240207,000000,17.2,17.5,17.13,17.25,2514.2,0
+ALGS.US,D,20240208,000000,17.125,18.1,16.875,16.925,6678.08,0
+ALGS.US,D,20240209,000000,16.8825,17.25,16.75,17.25,1616.2,0
+ALGS.US,D,20240212,000000,17.1275,17.25,16.625,17,1922.88,0
+ALGS.US,D,20240213,000000,17.25,17.5,15.805,15.95,7370.48,0
+ALGS.US,D,20240214,000000,16.25,16.25,15.875,16.25,7090,0
+ALGS.US,D,20240215,000000,15.875,16.7525,15.5,16.05,12409.64,0
+ALGS.US,D,20240216,000000,16.2475,16.375,15.855,16.25,4936.92,0
+ALGS.US,D,20240220,000000,16.7275,17.75,15.7575,15.9938,13168.4,0
+ALGS.US,D,20240221,000000,16.2525,17.4975,16,16.65,27758.36,0
+ALGS.US,D,20240222,000000,16.5625,21.25,16.2525,20,67231.52,0
+ALGS.US,D,20240223,000000,20.25,20.7475,18.665,18.75,31503.52,0
+ALGS.US,D,20240226,000000,19.0825,23.7475,19.025,22.75,54310.48,0
+ALGS.US,D,20240227,000000,23.75,24.855,22.7525,23.75,33254.44,0
+ALGS.US,D,20240228,000000,24.25,24.5,22.75,24,16463.04,0
+ALGS.US,D,20240229,000000,24,24.8715,23.5575,24.75,10302.4,0
+ALGS.US,D,20240301,000000,25,28.75,24.5,28.25,27605.12,0
+ALGS.US,D,20240304,000000,28.75,30,22.5125,24.7525,36113.24,0
+ALGS.US,D,20240305,000000,24.555,25.25,23.875,24.995,18281.64,0
+ALGS.US,D,20240306,000000,25.2575,26.4975,24.25,24.5,21211.84,0
+ALGS.US,D,20240307,000000,25.5,26.25,21.5025,23.25,15059.8,0
+ALGS.US,D,20240308,000000,22.58,23.25,20.5,21.0025,17428.88,0
+ALGS.US,D,20240311,000000,20.5,22,20,22,8799.8,0
+ALGS.US,D,20240312,000000,22.25,22.475,20.25,21.75,11405.12,0
+ALGS.US,D,20240313,000000,21.75,23.95,20.75,21.75,51626.64,0
+ALGS.US,D,20240314,000000,21.875,22.225,19.475,21.7425,27852.52,0
+ALGS.US,D,20240315,000000,21.75,24.25,21,23.0375,42042.12,0
+ALGS.US,D,20240318,000000,22.75,23.75,22.5025,23,10141.16,0
+ALGS.US,D,20240319,000000,22.75,23.375,22.58,23.29,10493.8,0
+ALGS.US,D,20240320,000000,23.13,24,22.5,23.825,18463.52,0
+ALGS.US,D,20240321,000000,23.0325,24.2,23.0325,23.75,11982.44,0
+ALGS.US,D,20240322,000000,23.075,24.75,23.075,24.75,9425.44,0
+ALGS.US,D,20240325,000000,25,25.25,23.25,23.4675,14175.8,0
+ALGS.US,D,20240326,000000,23.75,25.75,22.5575,25.5,14920.48,0
+ALGS.US,D,20240327,000000,25,25.5,23.5075,24.475,25877.8,0
+ALGS.US,D,20240328,000000,23.7525,25,23.0325,24.5,12498.88,0
+ALGS.US,D,20240401,000000,24.8,25.9625,23.5075,23.785,26746.64,0
+ALGS.US,D,20240402,000000,23.06,25.0025,23.06,24.45,12983.2,0
+ALGS.US,D,20240403,000000,25,26,24.2725,25.25,16340.08,0
+ALGS.US,D,20240404,000000,25,25.5,23.8975,24.3125,14288.16,0
+ALGS.US,D,20240405,000000,24.7,26,24.165,26,11798.96,0
+ALGS.US,D,20240408,000000,25.5,27.25,25.5,26.75,13470.76,0
+ALGS.US,D,20240409,000000,25.75,27.5,25.5,26.5,9497.76,0
+ALGS.US,D,20240410,000000,26.25,27,24.75,26,13914.48,0
+ALGS.US,D,20240411,000000,25.5,27.25,25.5,26.5,14263.2,0
+ALGS.US,D,20240412,000000,26.25,27,24.905,25,11764.04,0
+ALGS.US,D,20240415,000000,25.25,25.5,21.75,22.3675,13162.68,0
+ALGS.US,D,20240416,000000,22.275,22.75,20,20.875,9893.12,0
+ALGS.US,D,20240417,000000,20.275,21.135,19.67,19.675,4981.64,0
+ALGS.US,D,20240418,000000,19.72,20.625,18.95,19.8275,9573.12,0
+ALGS.US,D,20240419,000000,19.25,19.25,18.25,18.75,5647.64,0
+ALGS.US,D,20240422,000000,18.8775,20.25,18.5,20.025,18802.56,0
+ALGS.US,D,20240423,000000,20.0375,22.4425,20.0375,20.59,3874.2,0
+ALGS.US,D,20240424,000000,20.3825,21.7475,19.74,20.725,25770.16,0
+ALGS.US,D,20240425,000000,20.25,20.725,19.55,20.45,5339.48,0
+ALGS.US,D,20240426,000000,20.45,20.8525,19.25,19.55,4433.6,0
+ALGS.US,D,20240429,000000,19.55,20.4975,18.165,18.345,5578.6,0
+ALGS.US,D,20240430,000000,18.55,19.7225,18.5,19.125,7244.12,0
+ALGS.US,D,20240501,000000,18.75,19.74,18.75,19.25,3370.64,0
+ALGS.US,D,20240502,000000,18.805,21.775,18.805,21.15,13049.72,0
+ALGS.US,D,20240503,000000,20.725,21.25,19.5275,20.2525,7422.08,0
+ALGS.US,D,20240506,000000,20.755,20.76,20,20.25,6337.12,0
+ALGS.US,D,20240507,000000,20.25,20.9425,19.75,19.75,5085,0
+ALGS.US,D,20240508,000000,19.63,20.5,19.1725,19.58,6518.6,0
+ALGS.US,D,20240509,000000,19.07,19.7675,18.9225,19.4125,5841.6,0
+ALGS.US,D,20240510,000000,19.475,19.475,17.9975,18.2575,7377.88,0
+ALGS.US,D,20240513,000000,18.165,18.4475,16.6925,17.115,10026.56,0
+ALGS.US,D,20240514,000000,17,18.1125,16.765,17.2875,7681.48,0
+ALGS.US,D,20240515,000000,17.5,17.6475,16.8325,16.9775,3671.04,0
+ALGS.US,D,20240516,000000,17.25,17.4975,16.3425,16.375,4354.92,0
+ALGS.US,D,20240517,000000,16.5,18.8625,16.5,17.2125,35370.44,0
+ALGS.US,D,20240520,000000,17.97,17.97,16.5475,16.7775,6359.64,0
+ALGS.US,D,20240521,000000,16.9575,17.75,15.025,15.9625,15001.16,0
+ALGS.US,D,20240522,000000,16.075,16.975,15.6875,16.475,12288.08,0
+ALGS.US,D,20240523,000000,16.25,17.25,14.915,15,25533.04,0
+ALGS.US,D,20240524,000000,15.25,16.225,14.25,14.5,16827.44,0
+ALGS.US,D,20240528,000000,15.375,15.375,14.5,15.325,5301.64,0
+ALGS.US,D,20240529,000000,14.865,15.3625,14.6,15.25,1841.88,0
+ALGS.US,D,20240530,000000,14.75,15.5,14.75,15,2257,0
+ALGS.US,D,20240531,000000,15.25,16.1525,14.495,14.75,1870.6,0
+ALGS.US,D,20240603,000000,15.25,15.5,14.25,15.4175,4858.68,0
+ALGS.US,D,20240604,000000,15.4875,15.49,14.575,15,3792.84,0
+ALGS.US,D,20240605,000000,15.5,16,14.775,14.9875,34038.92,0
+ALGS.US,D,20240606,000000,14.25,15.24,13.825,14.45,8691.12,0
+ALGS.US,D,20240607,000000,14.125,15.0725,13.275,13.5025,9464.4,0
+ALGS.US,D,20240610,000000,13.7525,14.1675,12.7025,13.4975,9449.52,0
+ALGS.US,D,20240611,000000,13.25,13.49,12.875,13.025,5511.12,0
+ALGS.US,D,20240612,000000,13.26,13.375,12.7175,12.75,6099.64,0
+ALGS.US,D,20240613,000000,12.8,13.45,12.6275,12.7025,6560.76,0
+ALGS.US,D,20240614,000000,12.5,13.2472,12.25,12.5,6990.72,0
+ALGS.US,D,20240617,000000,12.5,12.5638,11.75,11.78,6208.16,0
+ALGS.US,D,20240618,000000,11.75,12.5,10.4575,10.515,15226.24,0
+ALGS.US,D,20240620,000000,10.25,11.05,10.25,10.4025,16687.6,0
+ALGS.US,D,20240621,000000,10.5,12.4247,10.475,11.275,18986.44,0
+ALGS.US,D,20240624,000000,11.2,12.4425,10.375,10.725,71768.08,0
+ALGS.US,D,20240625,000000,10.5,10.75,9.625,10.075,11085.96,0
+ALGS.US,D,20240626,000000,10,10.2325,9.625,9.965,10655.72,0
+ALGS.US,D,20240627,000000,10.125,10.75,9.145,9.46,18228.32,0
+ALGS.US,D,20240628,000000,9.375,9.59997,8.705,8.75,100350.16,0
+ALGS.US,D,20240701,000000,8.75,9.995,8.75,9.225,71656.36,0
+ALGS.US,D,20240702,000000,9.25,10.5,9.25,10,15089.04,0
+ALGS.US,D,20240703,000000,10.125,11.005,10.125,10.5625,36951.16,0
+ALGS.US,D,20240705,000000,10.7525,10.975,9.2425,10.1025,26262.4,0
+ALGS.US,D,20240708,000000,10.29,10.7825,9.4725,10.3,23497.28,0
+ALGS.US,D,20240709,000000,10.4375,11.9975,10.3722,11.8125,43478.72,0
+ALGS.US,D,20240710,000000,12.405,13.475,12.2025,12.745,46368.2,0
+ALGS.US,D,20240711,000000,12.75,13.95,12.6125,12.785,31401.24,0
+ALGS.US,D,20240712,000000,13,13.4425,12.6525,12.9975,12416.96,0
+ALGS.US,D,20240715,000000,12.6075,13.2475,12.1475,12.7475,6679.88,0
+ALGS.US,D,20240716,000000,12.655,13.55,12.3625,13.145,11657.4,0
+ALGS.US,D,20240717,000000,13.0625,13.25,12.5,12.8825,9588.24,0
+ALGS.US,D,20240718,000000,12.75,13.075,12.0575,12.325,21604.44,0
+ALGS.US,D,20240719,000000,12.25,12.975,12.125,12.5925,5887.92,0
+ALGS.US,D,20240722,000000,12.875,14.1775,12.525,13.9875,16171.8,0
+ALGS.US,D,20240723,000000,14,14.025,13.245,13.75,8054.08,0
+ALGS.US,D,20240724,000000,13.675,13.675,12.7575,13.475,3539.8,0
+ALGS.US,D,20240725,000000,13.0075,13.705,12.415,13.5,17471.4,0
+ALGS.US,D,20240726,000000,13.495,13.7525,12.8675,13.4975,2202.72,0
+ALGS.US,D,20240729,000000,13.255,13.495,13,13.25,1454.32,0
+ALGS.US,D,20240730,000000,13.25,13.25,12.75,13,3259.16,0
+ALGS.US,D,20240731,000000,13.245,13.245,12.75,13,1644.76,0
+ALGS.US,D,20240801,000000,12.975,13.75,12.565,13.25,3169.68,0
+ALGS.US,D,20240802,000000,13.125,13.125,11.525,12.125,5489.56,0
+ALGS.US,D,20240805,000000,11.25,12.5,10.75,11.495,42315.32,0
+ALGS.US,D,20240806,000000,11.5,12.4975,11,11.175,36386.72,0
+ALGS.US,D,20240807,000000,11.62,14.5,11.62,13.6275,59516.56,0
+ALGS.US,D,20240808,000000,13.75,13.75,13.125,13.6275,3050,0
+ALGS.US,D,20240809,000000,13.75,14.5,13.25,13.75,8437.04,0
+ALGS.US,D,20240812,000000,14.25,15.5,13.1925,13.55,25395.16,0
+ALGS.US,D,20240813,000000,14,15.2225,12.75,13.475,4827.04,0
+ALGS.US,D,20240814,000000,13.5,13.75,12.265,12.325,10439.48,0
+ALGS.US,D,20240815,000000,10.7525,12.375,10.5,12.0025,41927.56,0
+ALGS.US,D,20240816,000000,12.0525,13.75,11.7525,13.1275,20356.16,0
+ALGS.US,D,20240819,000000,15.05,15.49,13.51,14.25,50777,0
+ALGS.US,D,20240820,000000,14.22,14.9,13.93,14.48,21977,0
+ALGS.US,D,20240821,000000,14.25,14.25,13.5,13.75,40742,0
+ALGS.US,D,20240822,000000,13.79,14.15,13.42,13.84,48148,0
+ALGS.US,D,20240823,000000,13.67,14,13.54,13.83,19716,0
+ALGS.US,D,20240826,000000,13.72,13.76,13.14,13.36,17323,0
+ALGS.US,D,20240827,000000,13.26,13.64,12.7325,13.1,21860,0
+ALGS.US,D,20240828,000000,13.0548,13.21,12.81,13.05,40054,0
+ALGS.US,D,20240829,000000,13.03,13.58,12.94,13.16,36892,0
+ALGS.US,D,20240830,000000,12.83,12.8899,12.46,12.68,11179,0
+ALGS.US,D,20240903,000000,12.66,12.68,11.69,11.97,37588,0
+ALGS.US,D,20240904,000000,11.0401,12.56,11.0401,11.74,18125,0
+ALGS.US,D,20240905,000000,11.5,11.98,11.1707,11.94,29488,0
+ALGS.US,D,20240906,000000,11.7,12.57,11.349,12.51,26972,0
+ALGS.US,D,20240909,000000,13.15,19.5,12.46,19.43,489873,0
+ALGS.US,D,20240910,000000,18.52,18.52,12.86,13.79,259945,0
+ALGS.US,D,20240911,000000,14.17,14.75,13.35,13.8,101944,0
+ALGS.US,D,20240912,000000,14.38,16.24,13.3,14.03,95027,0
+ALGS.US,D,20240913,000000,13.87,15.3,13.82,14.8,41535,0
+ALGS.US,D,20240916,000000,14.67,15.07,14.06,14.22,31671,0
+ALGS.US,D,20240917,000000,14.41,14.9001,13.68,14.39,30616,0
+ALGS.US,D,20240918,000000,14.34,15.25,14,14.16,75508,0
+ALGS.US,D,20240919,000000,12.81,13.105,9.9,10.18,875500,0
+ALGS.US,D,20240920,000000,10.6,10.9499,9.14,9.14,239384,0
+ALGS.US,D,20240923,000000,9.09,9.35,7.8,8.1,114094,0
+ALGS.US,D,20240924,000000,8.5,8.5,7.35,8.15,129014,0
+ALGS.US,D,20240925,000000,8.15,8.48,8.02,8.22,33217,0
+ALGS.US,D,20240926,000000,8.22,8.37,7.82,8.02,29175,0
+ALGS.US,D,20240927,000000,8.02,8.17,7.8301,8.04,51462,0
+ALGS.US,D,20240930,000000,7.96,9.77,7.96,8.66,77736,0
+ALGS.US,D,20241001,000000,8.57,9.19,8.36,8.62,31939,0
+ALGS.US,D,20241002,000000,8.49,8.8193,8.365,8.59,28949,0
+ALGS.US,D,20241003,000000,8.44,8.6699,8.0101,8.19,36196,0
+ALGS.US,D,20241004,000000,8.23,8.48,7.93,8.16,37959,0
+ALGS.US,D,20241007,000000,8.06,8.17,7.5,7.5,49359,0
+ALGS.US,D,20241008,000000,7.57,7.72,6.76,7.32,69605,0
+ALGS.US,D,20241009,000000,7.22,7.8499,7.21,7.76,31585,0
+ALGS.US,D,20241010,000000,7.6053,7.7489,6.8375,6.89,83602,0
+ALGS.US,D,20241011,000000,6.85,7.7,6.85,7.62,62684,0
+ALGS.US,D,20241014,000000,7.6,7.6,6.98,7.23,80942,0
+ALGS.US,D,20241015,000000,7.45,7.45,7.04,7.27,15761,0
+ALGS.US,D,20241016,000000,7.32,7.43,7.15,7.38,28771,0
+ALGS.US,D,20241017,000000,7.19,7.39,7.155,7.21,17386,0
+ALGS.US,D,20241018,000000,7.28,7.43,7.19,7.25,9720,0
+ALGS.US,D,20241021,000000,7.3782,7.3782,7.09,7.29,10061,0
+ALGS.US,D,20241022,000000,7.36,7.545,7.1,7.34,44650,0
+ALGS.US,D,20241023,000000,7.37,7.45,7.16,7.21,21261,0
+ALGS.US,D,20241024,000000,7.16,10.35,7.1001,9.03,921026,0
+ALGS.US,D,20241025,000000,9.14,9.2,8.1001,8.4,201203,0
+ALGS.US,D,20241028,000000,8.41,9.27,8.18,8.87,181168,0
+ALGS.US,D,20241029,000000,8.82,9.4,8.4342,9.36,124147,0
+ALGS.US,D,20241030,000000,9.37,10.39,9.115,9.77,360494,0
+ALGS.US,D,20241031,000000,10.05,10.05,8.88,9.78,147994,0
+ALGS.US,D,20241101,000000,9.81,10.2999,9.3273,9.55,61571,0
+ALGS.US,D,20241104,000000,9.58,9.89,9.35,9.48,52362,0
+ALGS.US,D,20241105,000000,9.51,9.88,9.318,9.83,78825,0
+ALGS.US,D,20241106,000000,10,10,9.2,9.35,75675,0
+ALGS.US,D,20241107,000000,9.08,10.45,9.0214,9.92,174545,0
+ALGS.US,D,20241108,000000,9.87,10.41,9.6805,10.19,108249,0
+ALGS.US,D,20241111,000000,10.32,17.7,10.32,13.99,3161531,0
+ALGS.US,D,20241112,000000,15.46,18,14.0902,17.85,1489976,0
+ALGS.US,D,20241113,000000,18.8,21.89,18.2,19.58,1221804,0
+ALGS.US,D,20241114,000000,19.43,20.44,15.66,19.46,673683,0
+ALGS.US,D,20241115,000000,19.91,20.59,17.26,19.17,424208,0
+ALGS.US,D,20241118,000000,19.45,20.15,17.85,20.12,389815,0
+ALGS.US,D,20241119,000000,19.79,24.8372,14.65,18.5,1525221,0
+ALGS.US,D,20241120,000000,18.51,19.85,17.88,18.2,496495,0
+ALGS.US,D,20241121,000000,18.17,19.9799,17.26,19.79,638852,0
+ALGS.US,D,20241122,000000,20.01,20.44,18.7506,20.04,437712,0
+ALGS.US,D,20241125,000000,20.3,21.885,19.5,20.46,435758,0
+ALGS.US,D,20241126,000000,20.48,22.46,19.5,21.35,371657,0
+ALGS.US,D,20241127,000000,22.61,23.7,21.51,22.99,278654,0
+ALGS.US,D,20241129,000000,23.425,25.51,23,25.51,399639,0
+ALGS.US,D,20241202,000000,26.28,27.89,25.06,25.72,557506,0
+ALGS.US,D,20241203,000000,25.72,27.03,24.04,26.75,369602,0
+ALGS.US,D,20241204,000000,26.05,27.31,25.78,25.78,356646,0
+ALGS.US,D,20241205,000000,25.79,28.8,25.35,27.97,370134,0
+ALGS.US,D,20241206,000000,28.82,30.43,27.41,28.67,465632,0
+ALGS.US,D,20241209,000000,28.67,28.67,25.52,27.56,364668,0
+ALGS.US,D,20241210,000000,28.52,31.8,27.1,30.82,546267,0
+ALGS.US,D,20241211,000000,32,34.7,30.41,34.53,537957,0
+ALGS.US,D,20241212,000000,34.26,35.3,32.2,33.11,311247,0
+ALGS.US,D,20241213,000000,35.33,35.45,32,34.07,317478,0
+ALGS.US,D,20241216,000000,34.08,35.89,33.01,33.66,324213,0
+ALGS.US,D,20241217,000000,33.93,34.99,28,34.47,642342,0
+ALGS.US,D,20241218,000000,35.51,38.3,31.112,33.01,570821,0
+ALGS.US,D,20241219,000000,35,39.3,34.6,38.35,449674,0
+ALGS.US,D,20241220,000000,36.78,41.64,36.35,39.84,469153,0
+ALGS.US,D,20241223,000000,42.1,42.9471,38.61,38.85,407161,0
+ALGS.US,D,20241224,000000,40.98,42.42,38.9,39.34,290741,0
+ALGS.US,D,20241226,000000,40,43.94,38.13,43.37,787957,0
+ALGS.US,D,20241227,000000,43,44.39,39.5373,41.15,464971,0
+ALGS.US,D,20241230,000000,39.88,41.14,37.06,40.47,352573,0
+ALGS.US,D,20241231,000000,41.15,41.3,34.53,39.84,617482,0
+ALGS.US,D,20250102,000000,40.45,42.25,38,39.82,457700,0
+ALGS.US,D,20250103,000000,40.35,44.3,40.2991,43.42,377187,0
+ALGS.US,D,20250106,000000,44.5,46.8,42.5001,45.62,555736,0
+ALGS.US,D,20250107,000000,46.25,46.315,40.56,40.92,509969,0
+ALGS.US,D,20250108,000000,40.13,40.8099,36.3601,38.39,373695,0
+ALGS.US,D,20250110,000000,36.09,37.12,28.1,33.71,670094,0
+ALGS.US,D,20250113,000000,32.08,35,31,34.34,319356,0
+ALGS.US,D,20250114,000000,35.04,35.295,29.35,30.05,346942,0
+ALGS.US,D,20250115,000000,30.84,33.4375,30.84,31.73,263272,0
+ALGS.US,D,20250116,000000,32.01,32.4305,30.3065,31.61,194322,0
+ALGS.US,D,20250117,000000,32.89,34.34,31.5,34.24,222939,0
+ALGS.US,D,20250121,000000,34.28,34.28,32.5,33.79,158747,0
+ALGS.US,D,20250122,000000,34.14,34.37,32,32.86,174603,0
+ALGS.US,D,20250123,000000,32.65,33.45,31.08,32,183102,0
+ALGS.US,D,20250124,000000,32.27,33.04,30.22,30.43,148861,0
+ALGS.US,D,20250127,000000,29.41,30.015,25.45,25.67,308524,0
+ALGS.US,D,20250128,000000,26.01,26.84,21.65,24.76,595135,0
+ALGS.US,D,20250129,000000,24.83,26.4,23.945,23.945,161757,0
+ALGS.US,D,20250130,000000,24.2,24.99,23.24,23.74,267162,0
+ALGS.US,D,20250131,000000,24.35,27.61,24.1,25.8,375065,0
+ALGS.US,D,20250203,000000,23.4,25.2375,22.56,22.57,201348,0
+ALGS.US,D,20250204,000000,23.01,26.15,22.9008,26.03,206859,0
+ALGS.US,D,20250205,000000,26,26.7,24.7,25.32,226167,0
+ALGS.US,D,20250206,000000,25.52,28.0999,25.02,27.5,261561,0
+ALGS.US,D,20250207,000000,27.64,28.9129,26.61,27.53,247828,0
+ALGS.US,D,20250210,000000,28.18,29.54,27.44,27.7,192188,0
+ALGS.US,D,20250211,000000,27,27.2992,25.5377,26.02,151048,0
+ALGS.US,D,20250212,000000,25.54,26.3825,20.1601,21.01,723399,0
+ALGS.US,D,20250213,000000,21.02,21.95,20.12,21.01,262047,0
+ALGS.US,D,20250214,000000,21.13,23.73,20.5369,23.67,307013,0
+ALGS.US,D,20250218,000000,24.11,24.325,22.48,22.79,130646,0
+ALGS.US,D,20250219,000000,22.38,23.1294,21.61,22.27,114530,0
+ALGS.US,D,20250220,000000,22.26,22.395,20.51,20.85,140675,0
+ALGS.US,D,20250221,000000,21.47,21.88,18.13,18.63,339064,0
+ALGS.US,D,20250224,000000,18.76,18.99,17.17,17.91,294465,0
+ALGS.US,D,20250225,000000,17.7,17.89,16.0191,17.33,276288,0
+ALGS.US,D,20250226,000000,17.63,18.75,17.3856,17.75,268698,0
+ALGS.US,D,20250227,000000,18.21,18.6147,16.6,16.76,184191,0
+ALGS.US,D,20250228,000000,16.08,17.39,15.88,16.87,134170,0
+ALGS.US,D,20250303,000000,17.18,17.2499,14.17,14.5,207222,0
+ALGS.US,D,20250304,000000,13.54,14.6,12.7601,14.34,251178,0
+ALGS.US,D,20250305,000000,14.11,14.5164,13.71,14.4,117190,0
+ALGS.US,D,20250306,000000,14.2,14.43,13.39,13.48,119482,0
+ALGS.US,D,20250307,000000,13.21,13.41,11.911,12.94,260431,0
+ALGS.US,D,20250310,000000,12.16,12.49,9.51,10.41,348520,0
+ALGS.US,D,20250311,000000,10.3,10.7999,9.6701,10.51,153465,0
+ALGS.US,D,20250312,000000,10.98,11.17,10.19,10.81,171870,0
+ALGS.US,D,20250313,000000,10.85,10.85,9.7,10.28,138861,0
+ALGS.US,D,20250314,000000,10.75,11.76,10.615,11.44,137755,0
+ALGS.US,D,20250317,000000,11.49,12.115,11.39,11.67,98157,0
+ALGS.US,D,20250318,000000,11.04,11.44,10.68,10.76,108716,0
+ALGS.US,D,20250319,000000,10.88,11.8971,10.81,11.75,128479,0
+ALGS.US,D,20250320,000000,11.45,12.19,11.2765,11.52,63796,0
+ALGS.US,D,20250321,000000,11.18,11.885,10.6391,10.75,96625,0
+ALGS.US,D,20250324,000000,11.03,11.6424,10.4501,11.63,126684,0
+ALGS.US,D,20250325,000000,11.63,11.83,10.5,10.75,197390,0
+ALGS.US,D,20250326,000000,11.22,11.22,9.51,9.66,198919,0
+ALGS.US,D,20250327,000000,9.39,9.7378,9.1377,9.66,99721,0
+ALGS.US,D,20250328,000000,9.53,9.7585,8.88,9.12,59348,0
+ALGS.US,D,20250331,000000,8.7,8.79,7.62,8.25,93627,0
+ALGS.US,D,20250401,000000,8.2,8.61,7.03,7.14,116839,0
+ALGS.US,D,20250402,000000,6.97,7.905,6.96,7.58,85992,0
+ALGS.US,D,20250403,000000,6.92,6.985,6.42,6.48,122571,0
+ALGS.US,D,20250404,000000,6.1,6.1,5.045,5.95,542873,0
+ALGS.US,D,20250407,000000,5.59,5.73,4.81,5.05,428309,0
+ALGS.US,D,20250408,000000,5.57,5.79,4.51,4.71,210943,0
+ALGS.US,D,20250409,000000,4.46,5.19,4.265,5.03,260769,0
+ALGS.US,D,20250410,000000,4.8,4.98,3.915,3.99,309543,0
+ALGS.US,D,20250411,000000,3.98,4.35,3.76,4.08,257744,0
+ALGS.US,D,20250414,000000,4.28,4.77,4.13,4.61,126024,0
+ALGS.US,D,20250415,000000,4.6,5.67,4.6,4.72,267651,0
+ALGS.US,D,20250416,000000,4.63,4.97,4.33,4.57,99057,0
+ALGS.US,D,20250417,000000,4.61,4.79,4.42,4.68,79751,0
+ALGS.US,D,20250421,000000,4.54,4.83,4.43,4.62,111358,0
+ALGS.US,D,20250422,000000,4.71,5.19,4.55,5.14,97931,0
+ALGS.US,D,20250423,000000,5.57,5.94,5.21,5.36,155787,0
+ALGS.US,D,20250424,000000,5.32,5.9,5.28,5.83,144246,0
+ALGS.US,D,20250425,000000,5.87,5.9999,5.38,5.45,124251,0
+ALGS.US,D,20250428,000000,5.43,5.59,5.1,5.3,69543,0
+ALGS.US,D,20250429,000000,5.24,5.545,5.17,5.25,56025,0
+ALGS.US,D,20250430,000000,5.1,5.58,4.77,5.58,67519,0
+ALGS.US,D,20250501,000000,5.76,6.32,5.4631,6.035,124708,0
+ALGS.US,D,20250502,000000,6.12,6.35,5.57,5.6,164497,0
+ALGS.US,D,20250505,000000,5.6,5.71,4.9005,5.05,174014,0
+ALGS.US,D,20250506,000000,5.39,5.39,4.52,4.58,170315,0
+ALGS.US,D,20250507,000000,4.63,4.64,4.31,4.36,73631,0
+ALGS.US,D,20250508,000000,4.36,4.99,4.2,4.87,214461,0
+ALGS.US,D,20250509,000000,4.85,5,4.465,4.48,137703,0
+ALGS.US,D,20250512,000000,4.71,5.75,4.6,5.68,315566,0
+ALGS.US,D,20250513,000000,5.79,6.45,5.75,5.94,371988,0
+ALGS.US,D,20250514,000000,5.94,6.44,5.44,5.56,316646,0
+ALGS.US,D,20250515,000000,5.48,5.91,5.23,5.8,133315,0
+ALGS.US,D,20250516,000000,5.89,6.08,5.57,5.84,157575,0
+ALGS.US,D,20250519,000000,5.67,5.9732,5.5055,5.89,50456,0
+ALGS.US,D,20250520,000000,6,6.28,5.7657,6.06,245724,0
+ALGS.US,D,20250521,000000,5.88,6.08,5.45,5.63,118064,0
+ALGS.US,D,20250522,000000,5.53,5.9,5.4585,5.67,60788,0
+ALGS.US,D,20250523,000000,5.52,5.81,5.33,5.5,76005,0
+ALGS.US,D,20250527,000000,5.66,5.9539,5.5,5.59,107776,0
+ALGS.US,D,20250528,000000,5.53,5.8789,5.47,5.79,125885,0
+ALGS.US,D,20250529,000000,5.83,6.12,5.55,5.735,96746,0
+ALGS.US,D,20250530,000000,5.58,5.58,5.12,5.29,162500,0
+ALGS.US,D,20250602,000000,5.26,5.5578,5.1201,5.25,34414,0
+ALGS.US,D,20250603,000000,5.28,5.95,5.2715,5.95,126712,0
+ALGS.US,D,20250604,000000,5.87,6.53,5.7625,6.29,150317,0
+ALGS.US,D,20250605,000000,6.25,6.54,5.91,6.05,78786,0
+ALGS.US,D,20250606,000000,6.24,7.4591,6.18,7.2,258244,0
+ALGS.US,D,20250609,000000,7.54,7.78,6.9,7.19,226664,0
+ALGS.US,D,20250610,000000,7.35,7.79,6.9,7.3,343529,0
+ALGS.US,D,20250611,000000,7.52,8.1593,7.36,7.89,173817,0
+ALGS.US,D,20250612,000000,7.8,8.3499,7.54,8.03,103565,0
+ALGS.US,D,20250613,000000,7.69,8.36,7.5925,7.71,137241,0
+ALGS.US,D,20250616,000000,7.9,8.2775,7.78,8.05,66495,0
+ALGS.US,D,20250617,000000,8,8.06,7.5011,7.53,92510,0
+ALGS.US,D,20250618,000000,7.58,8.49,7.4284,8.37,111049,0
+ALGS.US,D,20250620,000000,8.5,8.5,7.55,7.55,152862,0
+ALGS.US,D,20250623,000000,7.54,7.84,7.11,7.18,59013,0
+ALGS.US,D,20250624,000000,7.21,8.655,7.21,8.24,137578,0
+ALGS.US,D,20250625,000000,8.18,8.544,7.42,7.63,141345,0
+ALGS.US,D,20250626,000000,7.68,7.68,7.11,7.14,72021,0
+ALGS.US,D,20250627,000000,7.15,7.46,6.88,7.21,87518,0
+ALGS.US,D,20250630,000000,7.29,7.435,7,7.21,57952,0
+ALGS.US,D,20250701,000000,7.11,7.42,6.8242,7.39,67251,0
+ALGS.US,D,20250702,000000,7.39,7.75,7.1664,7.31,52325,0
+ALGS.US,D,20250703,000000,7.39,8.06,7.2515,7.84,96005,0
+ALGS.US,D,20250707,000000,7.71,7.74,7.3,7.5,57699,0
+ALGS.US,D,20250708,000000,7.6,8.5,7.6,8.24,134884,0
+ALGS.US,D,20250709,000000,8.38,9.1,8.18,8.66,289194,0
+ALGS.US,D,20250710,000000,8.64,8.88,8.43,8.79,53597,0
+ALGS.US,D,20250711,000000,8.8,8.85,8.26,8.36,60730,0
+ALGS.US,D,20250714,000000,8.25,8.8004,8.13,8.69,55283,0
+ALGS.US,D,20250715,000000,8.69,8.9522,8.2601,8.5,50714,0
+ALGS.US,D,20250716,000000,8.64,8.69,8.2,8.68,56517,0
+ALGS.US,D,20250717,000000,8.8,9.3,8.6101,9.04,131332,0
+ALGS.US,D,20250718,000000,9.19,9.48,8.84,9.16,79666,0
+ALGS.US,D,20250721,000000,9.24,9.92,8.64,8.64,170706,0
+ALGS.US,D,20250722,000000,8.7,9.215,8.18,9.12,81177,0
+ALGS.US,D,20250723,000000,9.16,9.44,8.94,9.28,46007,0
+ALGS.US,D,20250724,000000,8.95,9.1108,8.672,8.91,38744,0
+ALGS.US,D,20250725,000000,9.02,9.2,8.58,9.13,47451,0
+ALGS.US,D,20250728,000000,9.12,9.25,8.7,8.76,41347,0
+ALGS.US,D,20250729,000000,8.9,8.98,8.01,8.04,75064,0
+ALGS.US,D,20250730,000000,8.01,8.5478,7.7,7.93,49068,0
+ALGS.US,D,20250731,000000,7.89,8.175,7.27,7.28,58184,0
+ALGS.US,D,20250801,000000,7.21,7.96,7.01,7.46,49221,0
+ALGS.US,D,20250804,000000,7.59,8,7.42,8,28840,0
+ALGS.US,D,20250805,000000,7.45,8.2215,7.45,7.91,47797,0
+ALGS.US,D,20250806,000000,8,8.42,7.57,8.04,60046,0
+ALGS.US,D,20250807,000000,7.73,8.24,7.09,8.13,114374,0
+ALGS.US,D,20250808,000000,8.2,8.49,7.54,7.69,84998,0
+ALGS.US,D,20250811,000000,7.69,7.9738,7.295,7.57,51106,0
+ALGS.US,D,20250812,000000,7.67,7.97,7.435,7.435,56664,0
+ALGS.US,D,20250813,000000,7.57,7.765,7.3049,7.65,58784,0
+ALGS.US,D,20250814,000000,7.35,7.85,7.35,7.585,37088,0
+ALGS.US,D,20250815,000000,7.69,7.84,7.42,7.7,54558,0
+ALGS.US,D,20250818,000000,7.89,9,7.7822,8.77,74405,0
+ALGS.US,D,20250819,000000,8.82,8.86,8.29,8.82,93116,0
+ALGS.US,D,20250820,000000,8.84,8.9899,8.42,8.85,30745,0
+ALGS.US,D,20250821,000000,8.81,10.1,8.39,9.84,153414,0
+ALGS.US,D,20250822,000000,9.88,10.8331,9.3883,10.2,112747,0
+ALGS.US,D,20250825,000000,10.2,10.7793,9.92,10.21,147553,0
+ALGS.US,D,20250826,000000,10.0119,11.03,10.0119,10.98,137109,0
+ALGS.US,D,20250827,000000,10.72,11.671,10.503,11.33,102980,0
+ALGS.US,D,20250828,000000,11.35,11.7,10.6897,11.06,83302,0
+ALGS.US,D,20250829,000000,11.06,11.1925,10.0701,10.55,61988,0
+ALGS.US,D,20250902,000000,10.25,10.79,10.01,10.62,44425,0
+ALGS.US,D,20250903,000000,10.405,10.855,10.405,10.8,23676,0
+ALGS.US,D,20250904,000000,10.5,10.77,10.01,10.74,24945,0
+ALGS.US,D,20250905,000000,10.69,11.43,10.48,11.34,63660,0
+ALGS.US,D,20250908,000000,11.45,11.65,10.895,11.11,56035,0
+ALGS.US,D,20250909,000000,10.89,11.2718,10.66,11.22,27491,0
+ALGS.US,D,20250910,000000,11.16,11.6499,10.7,10.71,84108,0
+ALGS.US,D,20250911,000000,10.82,10.995,10.3824,10.88,41530,0
+ALGS.US,D,20250912,000000,10.71,10.825,10.1,10.2,48314,0
+ALGS.US,D,20250915,000000,10.28,10.282,9.28,9.37,94073,0
+ALGS.US,D,20250916,000000,9.37,9.37,8.9,8.95,44867,0
+ALGS.US,D,20250917,000000,9.07,9.64,9.07,9.22,39317,0
+ALGS.US,D,20250918,000000,9.52,10.355,9.5,9.99,83079,0
+ALGS.US,D,20250919,000000,10,10.25,9.67,9.67,73146,0
+ALGS.US,D,20250922,000000,9.67,9.73,9.4007,9.53,31743,0
+ALGS.US,D,20250923,000000,9.57,10.5,9.47,10.25,99187,0
+ALGS.US,D,20250924,000000,10.58,11.3874,10.5,10.75,141671,0
+ALGS.US,D,20250925,000000,10.5,10.5,9.17,9.36,168015,0
+ALGS.US,D,20250926,000000,9.21,9.79,8.91,9.79,55890,0
+ALGS.US,D,20250929,000000,9.78,9.97,9.15,9.62,61474,0
+ALGS.US,D,20250930,000000,9.59,9.82,9.1888,9.8,51875,0
+ALGS.US,D,20251001,000000,9.96,10.4368,9.5965,10.29,50137,0
+ALGS.US,D,20251002,000000,10.32,10.7,10.11,10.24,40660,0
+ALGS.US,D,20251003,000000,10.18,10.18,9.6,10.07,86985,0
+ALGS.US,D,20251006,000000,10.11,10.305,9.89,10.22,54579,0
+ALGS.US,D,20251007,000000,10.4,10.65,9.6582,9.84,103887,0
+ALGS.US,D,20251008,000000,9.97,10.05,9.61,9.93,62542,0
+ALGS.US,D,20251009,000000,9.9,10.36,9.79,10.21,143293,0
+ALGS.US,D,20251010,000000,10.27,10.31,9.28,9.43,115132,0
+ALGS.US,D,20251013,000000,9.44,9.78,9.0844,9.47,179944,0
+ALGS.US,D,20251014,000000,9.18,9.66,9.02,9.66,116299,0
+ALGS.US,D,20251015,000000,9.61,10.4366,9.4501,10.38,135933,0
+ALGS.US,D,20251016,000000,10.38,11.22,10.1831,10.51,248556,0
+ALGS.US,D,20251017,000000,10.53,10.796,9.66,9.99,69309,0
+ALGS.US,D,20251020,000000,10.2,10.69,10.03,10.445,72831,0
+ALGS.US,D,20251021,000000,10.52,10.8899,10.18,10.49,45304,0
+ALGS.US,D,20251022,000000,10.28,10.35,9.6,9.84,110928,0
+ALGS.US,D,20251023,000000,9.95,10.3,9.25,9.49,77125,0
+ALGS.US,D,20251024,000000,9.6,10.1,9.47,9.685,52978,0
+ALGS.US,D,20251027,000000,9.79,10.06,9.52,9.77,48614,0
+ALGS.US,D,20251028,000000,9.84,10.06,9.12,9.32,129769,0
+ALGS.US,D,20251029,000000,9.28,9.3813,8.515,8.61,146450,0
+ALGS.US,D,20251030,000000,8.6,8.72,8.14,8.2,67267,0
+ALGS.US,D,20251031,000000,8.18,8.76,8.07,8.25,61374,0
+ALGS.US,D,20251103,000000,8.28,8.469,7.4526,7.53,80905,0
+ALGS.US,D,20251104,000000,7.38,7.72,7.1,7.21,97810,0
+ALGS.US,D,20251105,000000,7.23,7.4921,7.06,7.33,75889,0
+ALGS.US,D,20251106,000000,6.88,7.3,6.1,7.1,152561,0
+ALGS.US,D,20251107,000000,6.22,7.17,6.2,7.07,76332,0
+ALGS.US,D,20251110,000000,7.21,7.305,6.68,6.885,64095,0
+ALGS.US,D,20251111,000000,6.76,6.9,6.54,6.68,68441,0
+ALGS.US,D,20251112,000000,6.73,6.998,6.35,6.455,52699,0
+ALGS.US,D,20251113,000000,6.31,6.6235,5.93,6.07,73835,0
+ALGS.US,D,20251114,000000,5.88,6.73,5.81,6.66,72032,0
+ALGS.US,D,20251117,000000,6.65,7.3083,6.639,7.02,57856,0
+ALGS.US,D,20251118,000000,6.95,8.19,6.94,7.92,113034,0
+ALGS.US,D,20251119,000000,8,8.59,8,8.23,92251,0
+ALGS.US,D,20251120,000000,8.43,8.63,8.0739,8.26,132226,0
+ALGS.US,D,20251121,000000,8.37,9.22,8.0895,9.21,97663,0
+ALGS.US,D,20251124,000000,9.21,9.58,8.6884,9.515,92494,0
+ALGS.US,D,20251125,000000,9.52,9.98,9.385,9.66,92073,0
+ALGS.US,D,20251126,000000,9.47,9.98,9.47,9.86,49379,0
+ALGS.US,D,20251128,000000,9.95,9.95,9.5,9.58,26937,0
+ALGS.US,D,20251201,000000,9.37,9.9201,9.18,9.3,114285,0
+ALGS.US,D,20251202,000000,9.35,9.475,9.1,9.21,98929,0
+ALGS.US,D,20251203,000000,9.2,9.995,9.14,9.87,52705,0
+ALGS.US,D,20251204,000000,9.89,10.45,9.8,10.09,69391,0
+ALGS.US,D,20251205,000000,10.12,10.255,9.84,9.99,33843,0
+ALGS.US,D,20251208,000000,10.17,10.835,10.08,10.78,59152,0
+ALGS.US,D,20251209,000000,10.73,11.17,10.4859,11.08,44805,0
+ALGS.US,D,20251210,000000,11.08,11.5,10.6535,11.33,88182,0
+ALGS.US,D,20251211,000000,11.3,11.63,11.2,11.51,50884,0
+ALGS.US,D,20251212,000000,11.61,13.68,11.44,13.295,194977,0
+ALGS.US,D,20251215,000000,13.43,13.6892,11.45,12,182620,0
+ALGS.US,D,20251216,000000,11.92,12.095,11.04,11.47,65053,0
+ALGS.US,D,20251217,000000,11.69,11.91,10.45,10.63,81981,0
+ALGS.US,D,20251218,000000,10.75,11,10.19,10.37,53729,0
+ALGS.US,D,20251219,000000,10.32,11.0445,10.32,10.68,58447,0
+ALGS.US,D,20251222,000000,10.64,11.5,10.1001,10.75,48738,0
+ALGS.US,D,20251223,000000,10.64,11.0313,9.9,9.95,32688,0
+ALGS.US,D,20251224,000000,9.95,10.69,9.81,10.52,45963,0
+ALGS.US,D,20251226,000000,10.5,10.5,9.85,10.11,29597,0
+ALGS.US,D,20251229,000000,9.99,10.005,9.3301,9.65,57631,0
+ALGS.US,D,20251230,000000,9.57,9.9125,9.12,9.12,42943,0
+ALGS.US,D,20251231,000000,9.01,9.6,9,9.32,54204,0
+ALGS.US,D,20260102,000000,9.32,9.67,9.13,9.13,18217,0
+ALGS.US,D,20260105,000000,9.14,9.9999,8.25,8.41,145904,0
+ALGS.US,D,20260106,000000,8.35,8.9,8.35,8.76,23148,0
+ALGS.US,D,20260107,000000,8.91,9.65,8.91,9.65,64526,0
+ALGS.US,D,20260108,000000,9.65,10.49,9.61,10.33,88859,0
+ALGS.US,D,20260109,000000,10.41,10.45,9,9,88909,0
+ALGS.US,D,20260112,000000,9,9.065,8.39,8.71,110074,0
+ALGS.US,D,20260113,000000,8.59,9.43,8.52,9.24,47504,0
+ALGS.US,D,20260114,000000,9.23,9.34,8.8,9.05,87481,0
+ALGS.US,D,20260115,000000,9.02,9.39,8.2,8.26,86961,0
+ALGS.US,D,20260116,000000,8.29,8.6437,7.94,7.94,65988,0
+ALGS.US,D,20260120,000000,7.69,8.285,7.61,8.01,83630,0
+ALGS.US,D,20260121,000000,8.13,8.9899,7.77,8,80965,0
+ALGS.US,D,20260122,000000,7.94,8.8118,7.94,8.54,123885,0
+ALGS.US,D,20260123,000000,8.87,8.99,8.02,8.12,158828,0
+ALGS.US,D,20260126,000000,8.04,8.49,7.92,8.39,78293,0
+ALGS.US,D,20260127,000000,8.4,8.6599,7.97,8.59,94293,0
+ALGS.US,D,20260128,000000,8.69,8.95,8.06,8.06,80030,0
+ALGS.US,D,20260129,000000,8.13,8.17,7.7,8.115,49471,0
+ALGS.US,D,20260130,000000,7.89,8.15,7.7,8.07,40148,0
+ALGS.US,D,20260202,000000,7.98,8.39,7.76,7.95,81199,0
+ALGS.US,D,20260203,000000,7.94,8.31,7.23,7.52,56490,0
+ALGS.US,D,20260204,000000,7.35,8,6.81,7.07,52875,0
+ALGS.US,D,20260205,000000,7.02,7.1651,6.49,6.49,73722,0
+ALGS.US,D,20260206,000000,6.7,7.465,6.7,7.32,78081,0
+ALGS.US,D,20260209,000000,7.285,7.3899,7.065,7.23,16865,0
+ALGS.US,D,20260210,000000,7.24,7.73,7.17,7.18,27753,0
+ALGS.US,D,20260211,000000,7.2,7.76,6.98,7.46,76649,0
+ALGS.US,D,20260212,000000,7.6,7.6,6.99,6.99,33657,0
+ALGS.US,D,20260213,000000,7.01,7.71,6.905,6.91,50031,0
+ALGS.US,D,20260217,000000,6.91,6.97,6.23,6.68,66187,0
+ALGS.US,D,20260218,000000,6.59,7.07,6.59,6.845,20292,0

daily/us/nasdaq stocks/1/alhc.us.txt

@@ -0,0 +1,1231 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALHC.US,D,20210326,000000,19.05,19.7,16.32,17.31,5326900,0
+ALHC.US,D,20210329,000000,17,19.24,17,19,1483188,0
+ALHC.US,D,20210330,000000,18.75,20.86,18.25,19.94,1447088,0
+ALHC.US,D,20210331,000000,20.32,22.15,20,21.93,1197380,0
+ALHC.US,D,20210401,000000,21.5,24,20.58,23.2,3178809,0
+ALHC.US,D,20210405,000000,23.85,23.99,22.59,23.52,446267,0
+ALHC.US,D,20210406,000000,23.73,24.8,23.52,23.59,721330,0
+ALHC.US,D,20210407,000000,23.84,24.14,21.5647,21.77,209591,0
+ALHC.US,D,20210408,000000,21.77,23.15,21.5001,22.77,269418,0
+ALHC.US,D,20210409,000000,22.51,24,21.8328,23.83,248811,0
+ALHC.US,D,20210412,000000,23.77,24.34,23.2015,23.52,547940,0
+ALHC.US,D,20210413,000000,23.63,24.03,23.08,23.8,561699,0
+ALHC.US,D,20210414,000000,24,25,23.8349,24.66,543370,0
+ALHC.US,D,20210415,000000,24.66,26,24.3988,25.58,178578,0
+ALHC.US,D,20210416,000000,25.81,26.17,25.32,26.06,256036,0
+ALHC.US,D,20210419,000000,26.08,26.08,24.44,25.13,268342,0
+ALHC.US,D,20210420,000000,24.51,25.69,22.3,23.02,601756,0
+ALHC.US,D,20210421,000000,22.82,24.33,22.68,23.5,196543,0
+ALHC.US,D,20210422,000000,23.46,23.6299,22.55,23,259848,0
+ALHC.US,D,20210423,000000,23.21,24.7762,22.75,24.71,183808,0
+ALHC.US,D,20210426,000000,24.64,28.02,24.4345,26.76,467951,0
+ALHC.US,D,20210427,000000,27,27.36,26,26.01,279806,0
+ALHC.US,D,20210428,000000,26.08,27.16,25.65,26.77,152998,0
+ALHC.US,D,20210429,000000,26.77,27.6599,26.43,26.73,393565,0
+ALHC.US,D,20210430,000000,26.74,26.93,26.05,26.54,276726,0
+ALHC.US,D,20210503,000000,26.84,28.46,25.5,26.34,205433,0
+ALHC.US,D,20210504,000000,26.02,27.3,25.2601,27.13,251513,0
+ALHC.US,D,20210505,000000,27.09,28.5921,26.51,26.89,186335,0
+ALHC.US,D,20210506,000000,26.67,27.57,24.76,25.14,476895,0
+ALHC.US,D,20210507,000000,25.11,26.095,23.41,23.62,548579,0
+ALHC.US,D,20210510,000000,24.07,24.07,21.42,21.51,270815,0
+ALHC.US,D,20210511,000000,20.71,22.56,20.24,22.11,177310,0
+ALHC.US,D,20210512,000000,22.25,22.45,20.88,21.32,248237,0
+ALHC.US,D,20210513,000000,21.21,23.05,20.26,20.57,214098,0
+ALHC.US,D,20210514,000000,20.55,20.97,19.83,20.96,205102,0
+ALHC.US,D,20210517,000000,21.3,23.23,21.3,22.58,224063,0
+ALHC.US,D,20210518,000000,23.03,24.015,21.38,22.39,365602,0
+ALHC.US,D,20210519,000000,22.35,24.05,21.5718,22.74,279857,0
+ALHC.US,D,20210520,000000,22.69,23.42,22.64,23.22,297382,0
+ALHC.US,D,20210521,000000,23.29,24.017,22.79,23.75,372714,0
+ALHC.US,D,20210524,000000,23.74,24.599,22.81,23,336133,0
+ALHC.US,D,20210525,000000,23.16,24.55,22.64,24.01,371812,0
+ALHC.US,D,20210526,000000,24.1,24.91,23.54,24.07,423979,0
+ALHC.US,D,20210527,000000,23.98,25.26,23.6,25.02,221886,0
+ALHC.US,D,20210528,000000,25.12,26.1709,24.63,25.23,292493,0
+ALHC.US,D,20210601,000000,25.11,25.36,23.7,25,227000,0
+ALHC.US,D,20210602,000000,24.99,25.72,24.75,25.07,236583,0
+ALHC.US,D,20210603,000000,24.85,25.08,23.33,23.44,309213,0
+ALHC.US,D,20210604,000000,23.44,23.8384,22.865,23.37,160525,0
+ALHC.US,D,20210607,000000,23.35,23.717,22.81,23.21,211719,0
+ALHC.US,D,20210608,000000,23.16,24.41,23.16,24.07,299482,0
+ALHC.US,D,20210609,000000,24.11,25.18,23.71,23.84,254030,0
+ALHC.US,D,20210610,000000,23.6,23.86,22.83,23.66,199293,0
+ALHC.US,D,20210611,000000,23.73,23.73,22.93,23.6,184328,0
+ALHC.US,D,20210614,000000,23.72,25.25,23.22,24.51,322527,0
+ALHC.US,D,20210615,000000,24.72,25.73,24.59,25.51,271098,0
+ALHC.US,D,20210616,000000,25.44,27.16,24.35,26.75,369298,0
+ALHC.US,D,20210617,000000,26.38,27.92,26.23,26.35,480277,0
+ALHC.US,D,20210618,000000,26.56,27.44,25.99,26.8,1802706,0
+ALHC.US,D,20210621,000000,26.84,27.74,26.3,27.27,268628,0
+ALHC.US,D,20210622,000000,26.81,27.4,26.295,26.48,150745,0
+ALHC.US,D,20210623,000000,26.48,26.96,26.08,26.41,269627,0
+ALHC.US,D,20210624,000000,26.37,26.53,25.5,25.64,193533,0
+ALHC.US,D,20210625,000000,25.42,25.69,24.63,24.82,3395818,0
+ALHC.US,D,20210628,000000,25.06,25.2,23.76,24.25,442079,0
+ALHC.US,D,20210629,000000,24.25,24.52,23.255,23.29,175026,0
+ALHC.US,D,20210630,000000,23.13,23.58,22.885,23.37,350613,0
+ALHC.US,D,20210701,000000,23.35,23.4,22.7201,22.79,148839,0
+ALHC.US,D,20210702,000000,22.9,23,22.245,22.92,184961,0
+ALHC.US,D,20210706,000000,23.07,23.17,22.58,22.98,154995,0
+ALHC.US,D,20210707,000000,23.03,23.5,22.521,23.47,216367,0
+ALHC.US,D,20210708,000000,23.11,23.11,22.15,22.46,192980,0
+ALHC.US,D,20210709,000000,22.6,22.75,21.47,21.49,191836,0
+ALHC.US,D,20210712,000000,21.72,21.84,21.08,21.65,276772,0
+ALHC.US,D,20210713,000000,21.58,21.92,21.09,21.21,140385,0
+ALHC.US,D,20210714,000000,21.34,21.34,19.92,20.59,333752,0
+ALHC.US,D,20210715,000000,20.65,20.8299,20.02,20.74,174477,0
+ALHC.US,D,20210716,000000,20.9,21.2699,20.16,20.27,242626,0
+ALHC.US,D,20210719,000000,20.03,20.45,19.77,20.1,183856,0
+ALHC.US,D,20210720,000000,20.31,20.44,19.81,19.97,250359,0
+ALHC.US,D,20210721,000000,20.05,20.58,19.78,20.18,170442,0
+ALHC.US,D,20210722,000000,20.25,20.46,19.9445,20.24,153307,0
+ALHC.US,D,20210723,000000,20.25,21.18,20.01,20.3,133080,0
+ALHC.US,D,20210726,000000,20.38,20.4,19.49,19.66,64679,0
+ALHC.US,D,20210727,000000,19.71,19.98,18.91,19.81,176660,0
+ALHC.US,D,20210728,000000,19.75,21.07,19.71,20.97,317542,0
+ALHC.US,D,20210729,000000,21.1,21.51,20.76,21.29,79055,0
+ALHC.US,D,20210730,000000,21.38,21.81,20.58,20.83,117970,0
+ALHC.US,D,20210802,000000,20.88,21.12,20.32,20.85,209753,0
+ALHC.US,D,20210803,000000,20.91,21.86,20.67,20.9,131680,0
+ALHC.US,D,20210804,000000,20.74,20.985,19.99,20.51,92002,0
+ALHC.US,D,20210805,000000,20.38,21,20.01,20.96,282608,0
+ALHC.US,D,20210806,000000,21,21.05,19.6,20.24,304148,0
+ALHC.US,D,20210809,000000,20.17,20.55,19.72,20.21,428225,0
+ALHC.US,D,20210810,000000,20.34,20.6,18.28,18.51,337432,0
+ALHC.US,D,20210811,000000,18.43,18.52,17.37,17.65,193562,0
+ALHC.US,D,20210812,000000,17.89,18.18,17.1487,17.99,254385,0
+ALHC.US,D,20210813,000000,17.9,19.34,17.83,19.26,200065,0
+ALHC.US,D,20210816,000000,19.38,19.7912,19.18,19.61,346205,0
+ALHC.US,D,20210817,000000,19.36,19.67,18.36,18.62,162146,0
+ALHC.US,D,20210818,000000,18.58,18.69,18.24,18.39,103688,0
+ALHC.US,D,20210819,000000,18.16,18.69,17.86,18.44,345430,0
+ALHC.US,D,20210820,000000,18.25,18.58,17.9,18.54,162292,0
+ALHC.US,D,20210823,000000,18.6,18.7,17.76,17.88,206152,0
+ALHC.US,D,20210824,000000,17.88,18.4725,17.67,17.86,92566,0
+ALHC.US,D,20210825,000000,17.85,18.04,17.67,17.77,75311,0
+ALHC.US,D,20210826,000000,17.79,17.965,17.5,17.64,113389,0
+ALHC.US,D,20210827,000000,17.71,18.67,17.6,18.28,153019,0
+ALHC.US,D,20210830,000000,18.22,18.38,17.89,18.2,243587,0
+ALHC.US,D,20210831,000000,18.16,18.185,17.42,17.67,151672,0
+ALHC.US,D,20210901,000000,17.74,18.25,17.14,18.18,253123,0
+ALHC.US,D,20210902,000000,18.375,19.63,18.23,19.58,352604,0
+ALHC.US,D,20210903,000000,19.38,20.55,19.38,20.4,292044,0
+ALHC.US,D,20210907,000000,20.36,20.36,19.62,19.68,164859,0
+ALHC.US,D,20210908,000000,19.36,19.61,17.84,17.98,260425,0
+ALHC.US,D,20210909,000000,17.97,19.02,17.9,18.31,101441,0
+ALHC.US,D,20210910,000000,18.73,19.15,18.2,18.76,164757,0
+ALHC.US,D,20210913,000000,18.76,18.95,18.39,18.52,131391,0
+ALHC.US,D,20210914,000000,18.55,18.88,17.66,17.83,196747,0
+ALHC.US,D,20210915,000000,17.67,18.18,17.1,17.22,233304,0
+ALHC.US,D,20210916,000000,17.15,18.13,17.14,17.47,312601,0
+ALHC.US,D,20210917,000000,17.66,18.73,17.38,18.71,634155,0
+ALHC.US,D,20210920,000000,18.31,18.66,17.53,18.06,145273,0
+ALHC.US,D,20210921,000000,18.07,18.55,17.85,17.88,201973,0
+ALHC.US,D,20210922,000000,17.97,18.46,17.45,17.75,377718,0
+ALHC.US,D,20210923,000000,17.7,17.96,17.12,17.22,393221,0
+ALHC.US,D,20210924,000000,17.21,17.44,16.52,16.84,422161,0
+ALHC.US,D,20210927,000000,16.81,16.98,16.41,16.69,709815,0
+ALHC.US,D,20210928,000000,16.5,16.835,15.835,16.68,281844,0
+ALHC.US,D,20210929,000000,16.67,17.47,16.36,16.58,266640,0
+ALHC.US,D,20210930,000000,16.79,16.79,15,15.98,836235,0
+ALHC.US,D,20211001,000000,16.32,17.05,15.96,16.82,234121,0
+ALHC.US,D,20211004,000000,16.84,17.33,16.38,16.67,241616,0
+ALHC.US,D,20211005,000000,16.74,17.31,16.2,16.24,343247,0
+ALHC.US,D,20211006,000000,16.25,17.04,15.88,16.91,270020,0
+ALHC.US,D,20211007,000000,17.03,17.36,16.545,17.06,261445,0
+ALHC.US,D,20211008,000000,17.04,17.71,16.78,17.47,223301,0
+ALHC.US,D,20211011,000000,17.4,17.99,17.1,17.31,435409,0
+ALHC.US,D,20211012,000000,17.31,17.31,16.78,17.01,514346,0
+ALHC.US,D,20211013,000000,17.24,19.02,17.18,18.75,1003956,0
+ALHC.US,D,20211014,000000,18.92,19.26,18.21,19.05,595646,0
+ALHC.US,D,20211015,000000,18.39,19.27,18.39,18.62,228959,0
+ALHC.US,D,20211018,000000,18.36,19.01,18.22,18.27,228948,0
+ALHC.US,D,20211019,000000,18.49,19.01,18.3575,18.76,271549,0
+ALHC.US,D,20211020,000000,18.92,19.56,18.104,19.25,568272,0
+ALHC.US,D,20211021,000000,19.49,19.94,19.285,19.9,286259,0
+ALHC.US,D,20211022,000000,19.97,19.98,18.2366,19.8,190582,0
+ALHC.US,D,20211025,000000,19.88,20.01,19.74,19.91,389830,0
+ALHC.US,D,20211026,000000,19.84,20.1,19.47,19.69,318348,0
+ALHC.US,D,20211027,000000,19.7,19.93,19.31,19.57,381263,0
+ALHC.US,D,20211028,000000,19.64,20.06,19.64,19.89,345838,0
+ALHC.US,D,20211029,000000,19.82,20,19.7,19.86,296609,0
+ALHC.US,D,20211101,000000,20.28,20.28,19.1191,19.95,744546,0
+ALHC.US,D,20211102,000000,19.97,20.45,19.625,19.95,508877,0
+ALHC.US,D,20211103,000000,19.89,20.17,19.68,19.99,651095,0
+ALHC.US,D,20211104,000000,20.03,21.2,20.01,20.9,708908,0
+ALHC.US,D,20211105,000000,20.13,22.5,18.8134,22.1,879903,0
+ALHC.US,D,20211108,000000,20.5,21.165,18.9022,19.4,1391526,0
+ALHC.US,D,20211109,000000,19.41,21.245,19,21.21,977901,0
+ALHC.US,D,20211110,000000,21.23,23.35,21.23,22.16,712547,0
+ALHC.US,D,20211111,000000,22.13,23.16,22,22.48,519077,0
+ALHC.US,D,20211112,000000,22,22.16,20.61,21.63,970230,0
+ALHC.US,D,20211115,000000,21.8,22.55,21.63,22.48,563944,0
+ALHC.US,D,20211116,000000,22.5,23.11,21.81,22.85,666783,0
+ALHC.US,D,20211117,000000,21.72,22.62,20.55,21.18,1084457,0
+ALHC.US,D,20211118,000000,21.34,23,21.095,21.73,1449177,0
+ALHC.US,D,20211119,000000,21.65,23.005,21.35,21.75,6623687,0
+ALHC.US,D,20211122,000000,22.23,23,20.59,20.69,2027358,0
+ALHC.US,D,20211123,000000,20.56,20.75,17.4,18.12,1983107,0
+ALHC.US,D,20211124,000000,17.96,19.01,16.69,18.71,1203807,0
+ALHC.US,D,20211126,000000,18.07,18.43,17.17,17.34,684219,0
+ALHC.US,D,20211129,000000,17.54,17.605,16.33,16.62,1004250,0
+ALHC.US,D,20211130,000000,16.55,16.68,15.55,16.21,1177460,0
+ALHC.US,D,20211201,000000,16.54,16.74,15.13,15.16,611494,0
+ALHC.US,D,20211202,000000,15.38,16.02,15.11,15.39,1130242,0
+ALHC.US,D,20211203,000000,15.74,16.073,13.95,14.65,958157,0
+ALHC.US,D,20211206,000000,14.7,15,14.01,14.77,1558350,0
+ALHC.US,D,20211207,000000,15.09,15.97,14.93,15.15,1276008,0
+ALHC.US,D,20211208,000000,15.16,15.515,14.44,14.88,752399,0
+ALHC.US,D,20211209,000000,14.8,15.05,13.93,14.05,1227714,0
+ALHC.US,D,20211210,000000,14.16,14.345,13.46,13.75,1164965,0
+ALHC.US,D,20211213,000000,13.67,14.02,12.92,13.6,671849,0
+ALHC.US,D,20211214,000000,13.81,14.2,13.38,13.52,750324,0
+ALHC.US,D,20211215,000000,13.45,13.74,13,13.7,791630,0
+ALHC.US,D,20211216,000000,13.87,14.37,13,13.1,1021283,0
+ALHC.US,D,20211217,000000,13,13.58,12.5,12.96,8880299,0
+ALHC.US,D,20211220,000000,12.965,13.44,11.95,12.36,904759,0
+ALHC.US,D,20211221,000000,12.59,13.13,12.5144,13.08,514680,0
+ALHC.US,D,20211222,000000,13.3,13.56,12.8,12.95,495909,0
+ALHC.US,D,20211223,000000,13.32,13.89,12.99,13.66,412346,0
+ALHC.US,D,20211227,000000,13.85,14.04,13.35,13.94,364768,0
+ALHC.US,D,20211228,000000,13.92,14.36,12.945,14.04,619600,0
+ALHC.US,D,20211229,000000,13.93,13.94,13.57,13.87,451426,0
+ALHC.US,D,20211230,000000,13.71,14.46,13.71,14.05,471557,0
+ALHC.US,D,20211231,000000,14.05,14.43,13.96,14.06,373167,0
+ALHC.US,D,20220103,000000,14.16,14.43,13.5,13.95,560052,0
+ALHC.US,D,20220104,000000,13.92,13.92,13.07,13.28,413310,0
+ALHC.US,D,20220105,000000,13.23,13.39,12.43,12.47,605902,0
+ALHC.US,D,20220106,000000,12.35,12.8,11.6,11.74,1642629,0
+ALHC.US,D,20220107,000000,11.63,11.93,10.46,10.5,1528452,0
+ALHC.US,D,20220110,000000,10.24,10.4737,9.41,10.1,2022507,0
+ALHC.US,D,20220111,000000,10.09,10.21,9.745,10.05,1353753,0
+ALHC.US,D,20220112,000000,10.02,10.18,9.65,9.67,916058,0
+ALHC.US,D,20220113,000000,9.56,9.715,8.87,8.89,570549,0
+ALHC.US,D,20220114,000000,8.75,8.87,8.12,8.39,498065,0
+ALHC.US,D,20220118,000000,8.22,8.22,7.55,7.6,615552,0
+ALHC.US,D,20220119,000000,7.79,7.89,7.26,7.28,570122,0
+ALHC.US,D,20220120,000000,7.41,7.85,7.19,7.21,663909,0
+ALHC.US,D,20220121,000000,7.16,7.3,6.81,6.93,947368,0
+ALHC.US,D,20220124,000000,6.77,7.48,6.52,7.43,1361373,0
+ALHC.US,D,20220125,000000,7.27,7.52,6.81,7.01,825217,0
+ALHC.US,D,20220126,000000,7.17,7.53,6.79,6.91,924385,0
+ALHC.US,D,20220127,000000,7.1,7.3558,6.37,6.42,602816,0
+ALHC.US,D,20220128,000000,6.4,6.55,6.14,6.53,1213722,0
+ALHC.US,D,20220131,000000,6.61,7.66,6.54,7.6,1015994,0
+ALHC.US,D,20220201,000000,7.62,8.38,7.24,7.7,1478675,0
+ALHC.US,D,20220202,000000,7.7,7.94,7.2,7.75,1641343,0
+ALHC.US,D,20220203,000000,8.01,8.22,7.66,7.72,1725456,0
+ALHC.US,D,20220204,000000,7.63,7.93,7.21,7.83,1117139,0
+ALHC.US,D,20220207,000000,7.71,8.195,7.51,8.01,1283834,0
+ALHC.US,D,20220208,000000,7.98,8.54,7.905,8.5,1902286,0
+ALHC.US,D,20220209,000000,8.61,8.73,8.36,8.43,1037460,0
+ALHC.US,D,20220210,000000,8.19,8.53,8.05,8.25,1048821,0
+ALHC.US,D,20220211,000000,8.13,8.305,7.67,7.91,897040,0
+ALHC.US,D,20220214,000000,7.95,8.24,7.67,7.74,1064139,0
+ALHC.US,D,20220215,000000,7.9,8.4,7.83,8.34,937113,0
+ALHC.US,D,20220216,000000,8.44,8.52,8.18,8.39,572026,0
+ALHC.US,D,20220217,000000,8.16,8.27,7.86,8,954513,0
+ALHC.US,D,20220218,000000,7.94,8.175,7.755,7.91,914624,0
+ALHC.US,D,20220222,000000,7.83,8.07,7.68,7.83,571654,0
+ALHC.US,D,20220223,000000,8.235,8.235,7.81,7.97,800539,0
+ALHC.US,D,20220224,000000,7.61,8.25,7.29,8.19,1094004,0
+ALHC.US,D,20220225,000000,8.2,8.57,7.96,8.53,565839,0
+ALHC.US,D,20220228,000000,8.44,8.81,8.2,8.44,633754,0
+ALHC.US,D,20220301,000000,8.47,8.77,7.99,8.44,497330,0
+ALHC.US,D,20220302,000000,8.53,8.53,8.09,8.39,485306,0
+ALHC.US,D,20220303,000000,8.49,8.81,8.135,8.3,837278,0
+ALHC.US,D,20220304,000000,8.49,9.91,8.49,9.29,1180424,0
+ALHC.US,D,20220307,000000,9.19,9.73,9.08,9.4,709702,0
+ALHC.US,D,20220308,000000,9.26,9.61,9.04,9.06,891081,0
+ALHC.US,D,20220309,000000,9.21,10.23,9.19,10,974624,0
+ALHC.US,D,20220310,000000,9.77,10.01,9.42,9.85,547918,0
+ALHC.US,D,20220311,000000,9.9,9.9,9.3,9.33,475641,0
+ALHC.US,D,20220314,000000,9.41,9.43,8.06,8.18,879416,0
+ALHC.US,D,20220315,000000,8.16,8.7,8.11,8.69,312095,0
+ALHC.US,D,20220316,000000,8.98,9.35,8.75,9.05,839464,0
+ALHC.US,D,20220317,000000,8.94,9.65,8.75,9.59,458185,0
+ALHC.US,D,20220318,000000,9.54,10.3825,9.49,10.05,1169526,0
+ALHC.US,D,20220321,000000,9.97,10.15,9.75,9.96,395035,0
+ALHC.US,D,20220322,000000,9.99,10.75,9.81,10.59,494287,0
+ALHC.US,D,20220323,000000,10.44,10.7,10.34,10.55,408399,0
+ALHC.US,D,20220324,000000,10.63,11.05,10.485,10.96,218758,0
+ALHC.US,D,20220325,000000,10.93,11.3,10.3907,10.55,224506,0
+ALHC.US,D,20220328,000000,10.55,10.77,10.33,10.65,204699,0
+ALHC.US,D,20220329,000000,10.95,11.29,10.73,11.19,257774,0
+ALHC.US,D,20220330,000000,11.15,11.45,11.01,11.39,335812,0
+ALHC.US,D,20220331,000000,11.42,11.48,11.09,11.23,490672,0
+ALHC.US,D,20220401,000000,11.26,11.95,11.07,11.72,408756,0
+ALHC.US,D,20220404,000000,11.94,12.025,11.22,11.65,415506,0
+ALHC.US,D,20220405,000000,11.68,11.83,11.15,11.21,310775,0
+ALHC.US,D,20220406,000000,11.11,11.45,10.9301,11.26,371871,0
+ALHC.US,D,20220407,000000,11.14,11.46,11.14,11.32,516454,0
+ALHC.US,D,20220408,000000,11.32,11.36,10.8,10.84,242437,0
+ALHC.US,D,20220411,000000,10.57,10.97,10.56,10.93,288810,0
+ALHC.US,D,20220412,000000,11.1,11.56,10.87,10.92,573254,0
+ALHC.US,D,20220413,000000,10.84,11.11,10.675,10.83,517909,0
+ALHC.US,D,20220414,000000,10.74,11.03,10.525,10.93,686791,0
+ALHC.US,D,20220418,000000,10.94,10.96,9.93,10.03,222402,0
+ALHC.US,D,20220419,000000,10.09,10.89,10.09,10.63,221897,0
+ALHC.US,D,20220420,000000,10.63,11.025,10.62,10.79,329271,0
+ALHC.US,D,20220421,000000,10.94,11.11,10.06,10.11,310625,0
+ALHC.US,D,20220422,000000,9.98,10.25,9.785,9.92,293929,0
+ALHC.US,D,20220425,000000,9.83,10.44,9.8,10.38,407397,0
+ALHC.US,D,20220426,000000,10.39,10.39,9.865,9.9,244620,0
+ALHC.US,D,20220427,000000,9.9,10.1,9.44,9.49,294141,0
+ALHC.US,D,20220428,000000,9.66,9.86,9.23,9.77,213776,0
+ALHC.US,D,20220429,000000,9.81,10.135,9.57,9.61,265230,0
+ALHC.US,D,20220502,000000,9.57,10.14,9.42,10.02,469355,0
+ALHC.US,D,20220503,000000,10.09,10.24,9.81,10,236651,0
+ALHC.US,D,20220504,000000,10.05,10.48,9.54,10.41,206708,0
+ALHC.US,D,20220505,000000,10.27,10.27,9.65,9.75,299939,0
+ALHC.US,D,20220506,000000,9.69,10.09,8.74,9.68,358200,0
+ALHC.US,D,20220509,000000,9.61,9.97,9.28,9.71,382070,0
+ALHC.US,D,20220510,000000,9.74,10.2,8.25,8.45,730790,0
+ALHC.US,D,20220511,000000,8.39,8.89,7.92,8.03,304719,0
+ALHC.US,D,20220512,000000,7.87,8.41,7.74,8.27,403231,0
+ALHC.US,D,20220513,000000,8.45,9.39,8.45,9.29,334799,0
+ALHC.US,D,20220516,000000,9.22,9.46,8.92,9.07,321661,0
+ALHC.US,D,20220517,000000,9.33,9.78,9.17,9.75,307495,0
+ALHC.US,D,20220518,000000,9.56,10.04,9.23,9.42,269559,0
+ALHC.US,D,20220519,000000,9.37,9.95,9.37,9.73,267467,0
+ALHC.US,D,20220520,000000,9.97,10.11,9.44,9.95,270009,0
+ALHC.US,D,20220523,000000,10.03,10.47,9.73,10.43,357520,0
+ALHC.US,D,20220524,000000,10.34,10.575,10.1,10.39,240317,0
+ALHC.US,D,20220525,000000,10.37,11.05,10.37,10.86,360924,0
+ALHC.US,D,20220526,000000,11.41,11.41,10.66,10.77,376655,0
+ALHC.US,D,20220527,000000,10.91,11.14,10.63,11.03,455377,0
+ALHC.US,D,20220531,000000,10.89,11.04,10.24,10.68,1431000,0
+ALHC.US,D,20220601,000000,10.71,10.9,10.11,10.23,369431,0
+ALHC.US,D,20220602,000000,10.32,11.485,10.28,11.24,367126,0
+ALHC.US,D,20220603,000000,11.18,11.26,10.64,11.12,345171,0
+ALHC.US,D,20220606,000000,11.09,11.27,10.63,10.73,255291,0
+ALHC.US,D,20220607,000000,10.63,11.33,10.63,11.31,283199,0
+ALHC.US,D,20220608,000000,11.28,11.48,10.88,11.16,273232,0
+ALHC.US,D,20220609,000000,11.13,11.35,10.95,11.21,279043,0
+ALHC.US,D,20220610,000000,11.13,11.2,10.765,11.02,175099,0
+ALHC.US,D,20220613,000000,10.63,10.81,10.38,10.66,340561,0
+ALHC.US,D,20220614,000000,10.71,11.29,10.44,11.26,368048,0
+ALHC.US,D,20220615,000000,11.4,11.96,11.31,11.75,808082,0
+ALHC.US,D,20220616,000000,11.45,11.45,10.705,10.96,334505,0
+ALHC.US,D,20220617,000000,11.04,11.55,11,11.37,500009,0
+ALHC.US,D,20220621,000000,11.66,12.07,11.48,11.8,426989,0
+ALHC.US,D,20220622,000000,11.56,12.04,11.05,11.67,627679,0
+ALHC.US,D,20220623,000000,11.85,11.85,11.25,11.81,1431715,0
+ALHC.US,D,20220624,000000,11.91,12,11.3,11.68,1365299,0
+ALHC.US,D,20220627,000000,11.8,11.8,11.3,11.6,315206,0
+ALHC.US,D,20220628,000000,11.67,11.96,10.97,10.98,222751,0
+ALHC.US,D,20220629,000000,11.05,11.31,10.76,11.22,331575,0
+ALHC.US,D,20220630,000000,11.16,11.42,10.95,11.41,287608,0
+ALHC.US,D,20220701,000000,11.34,11.66,11.01,11.61,299029,0
+ALHC.US,D,20220705,000000,11.29,12.92,11.2,12.9,410721,0
+ALHC.US,D,20220706,000000,12.91,13.3,12.82,13.11,382877,0
+ALHC.US,D,20220707,000000,13.15,14.36,13.02,14.32,434987,0
+ALHC.US,D,20220708,000000,14.13,14.59,14.03,14.42,374464,0
+ALHC.US,D,20220711,000000,14.43,14.52,13.73,13.73,218476,0
+ALHC.US,D,20220712,000000,13.81,14.2507,13.59,13.79,158016,0
+ALHC.US,D,20220713,000000,13.6,13.78,13.37,13.52,374943,0
+ALHC.US,D,20220714,000000,13.4,13.66,13.12,13.55,158553,0
+ALHC.US,D,20220715,000000,13.93,14.31,13.43,14.24,691999,0
+ALHC.US,D,20220718,000000,14.43,14.45,13.66,13.72,215115,0
+ALHC.US,D,20220719,000000,13.89,14.43,13.835,14.4,194430,0
+ALHC.US,D,20220720,000000,14.52,14.78,14.1412,14.34,265427,0
+ALHC.US,D,20220721,000000,14.25,14.71,14.1212,14.52,540516,0
+ALHC.US,D,20220722,000000,14.62,14.66,14.01,14.19,277384,0
+ALHC.US,D,20220725,000000,13.38,14.62,13.38,14.38,220015,0
+ALHC.US,D,20220726,000000,14.38,14.78,14.19,14.45,346723,0
+ALHC.US,D,20220727,000000,14.6,14.69,13.59,14.62,276653,0
+ALHC.US,D,20220728,000000,14.67,14.84,14.42,14.78,207486,0
+ALHC.US,D,20220729,000000,14.91,15.09,14.54,14.68,268742,0
+ALHC.US,D,20220801,000000,14.51,14.83,14.08,14.73,664230,0
+ALHC.US,D,20220802,000000,14.74,15.38,14.56,15.24,397372,0
+ALHC.US,D,20220803,000000,15.41,16.25,15.26,16.23,424059,0
+ALHC.US,D,20220804,000000,16.25,16.87,16.2,16.78,519915,0
+ALHC.US,D,20220805,000000,17.98,19.17,16.96,17.91,2064862,0
+ALHC.US,D,20220808,000000,17.85,17.85,16.51,16.75,1194512,0
+ALHC.US,D,20220809,000000,16.89,16.98,16.38,16.93,659625,0
+ALHC.US,D,20220810,000000,16.92,16.94,15.66,16.5,1312508,0
+ALHC.US,D,20220811,000000,16.69,16.885,15.95,16.1,1814658,0
+ALHC.US,D,20220812,000000,16.1,16.53,16.08,16.48,623534,0
+ALHC.US,D,20220815,000000,16.33,16.74,16.21,16.39,794671,0
+ALHC.US,D,20220816,000000,16.36,16.4,14.85,15.13,606100,0
+ALHC.US,D,20220817,000000,14.96,15.19,14.66,14.79,341996,0
+ALHC.US,D,20220818,000000,14.82,15.08,14.58,14.96,291639,0
+ALHC.US,D,20220819,000000,14.81,15.02,14.51,14.72,299106,0
+ALHC.US,D,20220822,000000,14.93,15.995,14.84,15.9,722656,0
+ALHC.US,D,20220823,000000,15.89,16.19,15.49,16.14,1294919,0
+ALHC.US,D,20220824,000000,15.8,15.89,15.29,15.47,951162,0
+ALHC.US,D,20220825,000000,15.58,15.95,15.165,15.3,472715,0
+ALHC.US,D,20220826,000000,15.3,15.3,14.25,14.73,1063444,0
+ALHC.US,D,20220829,000000,14.57,14.9,14.53,14.74,556940,0
+ALHC.US,D,20220830,000000,14.9,14.98,14.64,14.92,789536,0
+ALHC.US,D,20220831,000000,15.01,15.2754,14.865,15.21,953057,0
+ALHC.US,D,20220901,000000,15.18,15.18,14.24,14.8,795343,0
+ALHC.US,D,20220902,000000,15.06,15.12,14.57,14.81,743464,0
+ALHC.US,D,20220906,000000,14.96,15.58,14.76,15.22,988380,0
+ALHC.US,D,20220907,000000,15.14,15.89,15.075,15.8,1211521,0
+ALHC.US,D,20220908,000000,15.84,16.375,15.7,16.35,1046784,0
+ALHC.US,D,20220909,000000,16.45,16.63,16.41,16.53,612169,0
+ALHC.US,D,20220912,000000,16.53,16.595,16.01,16.13,886762,0
+ALHC.US,D,20220913,000000,15.91,16.01,15.35,15.51,917078,0
+ALHC.US,D,20220914,000000,15.55,16.01,15.18,15.89,851321,0
+ALHC.US,D,20220915,000000,15.92,16.3975,15.81,16,1061544,0
+ALHC.US,D,20220916,000000,13.76,13.97,12.76,12.88,8527824,0
+ALHC.US,D,20220919,000000,12.7,13.48,12.57,13.12,1472565,0
+ALHC.US,D,20220920,000000,13.09,13.22,12.72,13.02,1161918,0
+ALHC.US,D,20220921,000000,13.04,13.04,12.4,12.43,809090,0
+ALHC.US,D,20220922,000000,12.34,12.34,11.84,12.06,1073695,0
+ALHC.US,D,20220923,000000,12.06,12.06,11.63,11.89,893374,0
+ALHC.US,D,20220926,000000,11.87,12.07,11.65,11.78,846011,0
+ALHC.US,D,20220927,000000,12,12.31,11.9,12.08,821500,0
+ALHC.US,D,20220928,000000,12.16,12.54,12.05,12.35,998628,0
+ALHC.US,D,20220929,000000,12.23,12.23,11.915,12.15,713756,0
+ALHC.US,D,20220930,000000,12.15,12.52,11.81,11.84,806851,0
+ALHC.US,D,20221003,000000,12.13,12.29,11.69,12.2,772057,0
+ALHC.US,D,20221004,000000,12.43,12.74,12.34,12.44,641433,0
+ALHC.US,D,20221005,000000,12.28,12.4,11.825,12.24,528664,0
+ALHC.US,D,20221006,000000,12.18,12.4,11.93,12.13,681380,0
+ALHC.US,D,20221007,000000,12,12,11.6,11.66,878524,0
+ALHC.US,D,20221010,000000,11.63,11.73,11.23,11.47,896142,0
+ALHC.US,D,20221011,000000,11.47,12.06,11.35,11.92,1212753,0
+ALHC.US,D,20221012,000000,11.9,11.95,11.655,11.82,451433,0
+ALHC.US,D,20221013,000000,11.76,11.91,11.24,11.29,1005858,0
+ALHC.US,D,20221014,000000,11.5,11.61,10.93,11.07,1469214,0
+ALHC.US,D,20221017,000000,11.24,11.9,11.24,11.36,853449,0
+ALHC.US,D,20221018,000000,11.58,11.785,11.26,11.35,713728,0
+ALHC.US,D,20221019,000000,11.29,11.31,11.06,11.17,697435,0
+ALHC.US,D,20221020,000000,11.21,11.63,11.185,11.56,596723,0
+ALHC.US,D,20221021,000000,11.56,11.59,11.24,11.37,735353,0
+ALHC.US,D,20221024,000000,11.41,11.71,11.27,11.67,521651,0
+ALHC.US,D,20221025,000000,11.69,12.73,11.69,12.67,765601,0
+ALHC.US,D,20221026,000000,12.71,13.25,12.67,12.74,837125,0
+ALHC.US,D,20221027,000000,12.83,12.97,12.61,12.87,620168,0
+ALHC.US,D,20221028,000000,12.84,13.07,12.84,13,430837,0
+ALHC.US,D,20221031,000000,12.86,13.32,12.75,13.24,729792,0
+ALHC.US,D,20221101,000000,13.44,13.86,13.08,13.68,912524,0
+ALHC.US,D,20221102,000000,13.83,13.83,13.1,13.26,752400,0
+ALHC.US,D,20221103,000000,13.04,13.68,13,13.4,707129,0
+ALHC.US,D,20221104,000000,13.26,13.335,12.26,12.85,1106983,0
+ALHC.US,D,20221107,000000,12.99,13.04,12.105,12.25,632591,0
+ALHC.US,D,20221108,000000,12.28,13.13,12.2,12.82,581665,0
+ALHC.US,D,20221109,000000,12.77,12.77,12.28,12.35,564676,0
+ALHC.US,D,20221110,000000,12.93,13.85,12.83,13.27,956178,0
+ALHC.US,D,20221111,000000,13.33,13.92,13.13,13.21,734071,0
+ALHC.US,D,20221114,000000,13.22,13.43,12.875,13.07,434991,0
+ALHC.US,D,20221115,000000,13.38,13.6555,13.265,13.51,517520,0
+ALHC.US,D,20221116,000000,13.49,13.505,12.645,12.72,481679,0
+ALHC.US,D,20221117,000000,12.59,12.7925,11.86,11.96,885234,0
+ALHC.US,D,20221118,000000,12.22,12.48,11.71,11.9,570819,0
+ALHC.US,D,20221121,000000,11.31,11.73,11.31,11.55,816617,0
+ALHC.US,D,20221122,000000,11.55,11.63,11.31,11.58,567819,0
+ALHC.US,D,20221123,000000,11.71,12.04,11.52,11.57,512884,0
+ALHC.US,D,20221125,000000,11.58,12.085,11.4704,12.06,514498,0
+ALHC.US,D,20221128,000000,12.14,12.47,12.14,12.36,799341,0
+ALHC.US,D,20221129,000000,12.35,12.72,12.3,12.61,460702,0
+ALHC.US,D,20221130,000000,12.65,13.33,12.65,13.3,589308,0
+ALHC.US,D,20221201,000000,13.29,13.435,12.79,13.01,1163714,0
+ALHC.US,D,20221202,000000,12.89,13.13,12.83,12.9,850218,0
+ALHC.US,D,20221205,000000,13.02,13.12,12.82,12.95,586369,0
+ALHC.US,D,20221206,000000,12.91,13.035,12.14,12.19,569476,0
+ALHC.US,D,20221207,000000,12.19,12.31,11.89,12.06,599812,0
+ALHC.US,D,20221208,000000,12.12,12.498,11.96,11.97,1024993,0
+ALHC.US,D,20221209,000000,11.87,12.1,11.58,11.58,883854,0
+ALHC.US,D,20221212,000000,11.59,12.11,11.52,11.99,689809,0
+ALHC.US,D,20221213,000000,12.3,12.46,12,12.11,518744,0
+ALHC.US,D,20221214,000000,12.11,12.155,11.81,11.92,494351,0
+ALHC.US,D,20221215,000000,11.79,12.08,11.41,11.52,684048,0
+ALHC.US,D,20221216,000000,11.46,11.89,11.4,11.66,2940145,0
+ALHC.US,D,20221219,000000,11.65,11.65,11.215,11.46,826934,0
+ALHC.US,D,20221220,000000,11.42,11.98,11.41,11.55,903804,0
+ALHC.US,D,20221221,000000,11.55,12.075,11.55,11.89,633967,0
+ALHC.US,D,20221222,000000,11.85,11.9,11.46,11.73,724011,0
+ALHC.US,D,20221223,000000,11.72,11.84,11.34,11.45,704630,0
+ALHC.US,D,20221227,000000,11.51,11.51,10.97,11.07,482181,0
+ALHC.US,D,20221228,000000,10.98,11.36,10.98,11.33,631487,0
+ALHC.US,D,20221229,000000,11.44,11.85,11.4,11.71,528085,0
+ALHC.US,D,20221230,000000,11.58,11.79,11.51,11.76,843635,0
+ALHC.US,D,20230103,000000,11.93,12.06,11.39,11.61,1089000,0
+ALHC.US,D,20230104,000000,11.72,11.79,11.4,11.55,776218,0
+ALHC.US,D,20230105,000000,11.46,11.62,11.27,11.52,560444,0
+ALHC.US,D,20230106,000000,11.59,11.59,11.02,11.05,1081676,0
+ALHC.US,D,20230109,000000,11.075,11.14,10.44,10.6,1762227,0
+ALHC.US,D,20230110,000000,10.64,11.51,10.64,11.5,974144,0
+ALHC.US,D,20230111,000000,11.49,11.78,11.29,11.5,523909,0
+ALHC.US,D,20230112,000000,11.54,11.655,11.04,11.51,514766,0
+ALHC.US,D,20230113,000000,11.47,12.58,11.47,12.56,610602,0
+ALHC.US,D,20230117,000000,12.54,12.81,12.31,12.81,748627,0
+ALHC.US,D,20230118,000000,12.9,13.05,12.07,12.07,948054,0
+ALHC.US,D,20230119,000000,11.99,12.05,11.575,12.03,487084,0
+ALHC.US,D,20230120,000000,12.22,12.535,12.04,12.4,517269,0
+ALHC.US,D,20230123,000000,12.33,12.43,12.015,12.27,504726,0
+ALHC.US,D,20230124,000000,12.22,12.22,11.705,11.75,408675,0
+ALHC.US,D,20230125,000000,11.69,11.97,11.53,11.93,245193,0
+ALHC.US,D,20230126,000000,12.07,12.1,11.75,11.77,349514,0
+ALHC.US,D,20230127,000000,11.75,11.96,11.54,11.87,490306,0
+ALHC.US,D,20230130,000000,11.86,12.33,11.77,11.87,601577,0
+ALHC.US,D,20230131,000000,11.89,12.43,11,12.35,734117,0
+ALHC.US,D,20230201,000000,12.32,12.6,11.96,12.48,441502,0
+ALHC.US,D,20230202,000000,12.2,12.45,11.58,11.73,797240,0
+ALHC.US,D,20230203,000000,11.69,12.1,11.47,11.65,504077,0
+ALHC.US,D,20230206,000000,11.54,11.66,11.1,11.15,337466,0
+ALHC.US,D,20230207,000000,11.1,11.47,10.93,11.42,885279,0
+ALHC.US,D,20230208,000000,11.44,11.44,11.06,11.25,383858,0
+ALHC.US,D,20230209,000000,11.35,11.4,11,11.16,358225,0
+ALHC.US,D,20230210,000000,11.09,11.295,11.01,11.12,340986,0
+ALHC.US,D,20230213,000000,11,11.3,10.96,11.05,377420,0
+ALHC.US,D,20230214,000000,10.97,11.18,10.82,10.91,323796,0
+ALHC.US,D,20230215,000000,10.76,11.14,10.7,11.1,374121,0
+ALHC.US,D,20230216,000000,10.93,11.01,10.78,10.95,455403,0
+ALHC.US,D,20230217,000000,10.96,11.31,10.96,11.07,569661,0
+ALHC.US,D,20230221,000000,10.92,11.0099,10.67,10.7,376779,0
+ALHC.US,D,20230222,000000,10.78,10.84,10.13,10.16,567504,0
+ALHC.US,D,20230223,000000,9.73,9.91,9.4,9.66,1099089,0
+ALHC.US,D,20230224,000000,9.54,9.54,9.14,9.27,697549,0
+ALHC.US,D,20230227,000000,9.35,9.64,9.34,9.61,789349,0
+ALHC.US,D,20230228,000000,9.48,10.15,9.41,9.94,1113102,0
+ALHC.US,D,20230301,000000,8.5,8.87,7.81,8.03,2686123,0
+ALHC.US,D,20230302,000000,7.94,8.025,7.355,7.4,1700667,0
+ALHC.US,D,20230303,000000,7.4,7.945,7.2,7.6,1720945,0
+ALHC.US,D,20230306,000000,7.6,7.63,7.02,7.21,1633471,0
+ALHC.US,D,20230307,000000,7.18,7.18,6.8,6.9,1083888,0
+ALHC.US,D,20230308,000000,6.9,6.91,6.65,6.88,1080106,0
+ALHC.US,D,20230309,000000,6.86,6.93,6.45,6.5,1470440,0
+ALHC.US,D,20230310,000000,6.49,6.49,6.04,6.08,858061,0
+ALHC.US,D,20230313,000000,6.36,6.755,6.31,6.38,1614596,0
+ALHC.US,D,20230314,000000,6.51,6.555,5.93,6.18,1482050,0
+ALHC.US,D,20230315,000000,6.08,6.09,5.84,6.08,1050177,0
+ALHC.US,D,20230316,000000,5.98,6.1,5.76,6.01,699069,0
+ALHC.US,D,20230317,000000,5.98,5.99,5.49,5.74,2237501,0
+ALHC.US,D,20230320,000000,5.75,5.795,5.6,5.76,799758,0
+ALHC.US,D,20230321,000000,5.83,6.1,5.83,5.99,811261,0
+ALHC.US,D,20230322,000000,5.99,6.45,5.94,6.13,1307020,0
+ALHC.US,D,20230323,000000,6.18,6.5,6.115,6.12,759639,0
+ALHC.US,D,20230324,000000,6.06,6.33,5.945,6.2,867900,0
+ALHC.US,D,20230327,000000,6.21,6.62,6.14,6.29,855042,0
+ALHC.US,D,20230328,000000,6.27,6.48,6.15,6.19,659374,0
+ALHC.US,D,20230329,000000,6.21,6.26,6.01,6.08,1003081,0
+ALHC.US,D,20230330,000000,6.16,6.24,6.025,6.23,690690,0
+ALHC.US,D,20230331,000000,6.26,6.425,6.2,6.36,1071056,0
+ALHC.US,D,20230403,000000,6.46,6.905,6.2701,6.77,2199606,0
+ALHC.US,D,20230404,000000,6.72,7.075,6.72,6.97,1182918,0
+ALHC.US,D,20230405,000000,6.94,7.22,6.825,7.15,1026266,0
+ALHC.US,D,20230406,000000,7.16,7.435,7.07,7.41,1035035,0
+ALHC.US,D,20230410,000000,7.37,7.38,7.16,7.36,1320076,0
+ALHC.US,D,20230411,000000,7.41,7.74,7.34,7.64,2526827,0
+ALHC.US,D,20230412,000000,7.66,7.66,6.85,6.87,1188600,0
+ALHC.US,D,20230413,000000,6.95,7.07,6.81,6.85,1373497,0
+ALHC.US,D,20230414,000000,6.88,7.06,6.51,6.58,861597,0
+ALHC.US,D,20230417,000000,6.58,6.67,6.56,6.6,621705,0
+ALHC.US,D,20230418,000000,6.61,6.75,5.925,5.95,1093102,0
+ALHC.US,D,20230419,000000,5.95,5.95,5.25,5.26,1395109,0
+ALHC.US,D,20230420,000000,5.21,5.21,4.88,5.12,3486318,0
+ALHC.US,D,20230421,000000,5.12,5.435,5.06,5.32,1556353,0
+ALHC.US,D,20230424,000000,5.31,5.39,5.11,5.35,827180,0
+ALHC.US,D,20230425,000000,5.32,5.665,5.22,5.43,1176567,0
+ALHC.US,D,20230426,000000,5.51,5.52,5.25,5.5,1580793,0
+ALHC.US,D,20230427,000000,5.44,5.895,5.44,5.88,1072190,0
+ALHC.US,D,20230428,000000,5.85,6.35,5.8,6.29,1292459,0
+ALHC.US,D,20230501,000000,6.71,7.055,6.65,6.85,2340787,0
+ALHC.US,D,20230502,000000,6.77,6.85,6.42,6.78,1420231,0
+ALHC.US,D,20230503,000000,6.77,6.91,6.525,6.66,2580878,0
+ALHC.US,D,20230504,000000,6.65,7.01,6.485,7,1371042,0
+ALHC.US,D,20230505,000000,7.02,7.62,6.63,6.89,1346864,0
+ALHC.US,D,20230508,000000,6.91,7.4,6.845,7.23,1116875,0
+ALHC.US,D,20230509,000000,7.21,7.455,6.78,7.41,699425,0
+ALHC.US,D,20230510,000000,7.51,7.5952,6.96,7,573129,0
+ALHC.US,D,20230511,000000,6.91,7.03,6.63,6.77,756254,0
+ALHC.US,D,20230512,000000,6.83,6.9,6.635,6.69,826445,0
+ALHC.US,D,20230515,000000,6.71,6.875,6.63,6.79,730093,0
+ALHC.US,D,20230516,000000,6.7,6.81,6.65,6.72,902635,0
+ALHC.US,D,20230517,000000,6.75,6.965,6.57,6.85,1152020,0
+ALHC.US,D,20230518,000000,6.85,6.94,6.59,6.64,705429,0
+ALHC.US,D,20230519,000000,6.73,6.86,6.63,6.73,835434,0
+ALHC.US,D,20230522,000000,6.73,6.79,6.55,6.61,851973,0
+ALHC.US,D,20230523,000000,6.61,6.79,6.505,6.57,989086,0
+ALHC.US,D,20230524,000000,6.54,6.595,6.41,6.5,555081,0
+ALHC.US,D,20230525,000000,6.43,6.45,6.18,6.35,705397,0
+ALHC.US,D,20230526,000000,6.35,6.35,6.125,6.16,572041,0
+ALHC.US,D,20230530,000000,6.13,6.195,5.52,5.73,685653,0
+ALHC.US,D,20230531,000000,5.68,5.93,5.465,5.87,1136693,0
+ALHC.US,D,20230601,000000,5.86,6.16,5.73,5.9,1275015,0
+ALHC.US,D,20230602,000000,5.99,6.35,5.95,6.32,806851,0
+ALHC.US,D,20230605,000000,6.35,6.705,6.32,6.46,744340,0
+ALHC.US,D,20230606,000000,6.45,6.605,6.34,6.57,927253,0
+ALHC.US,D,20230607,000000,6.62,6.81,6.55,6.66,709976,0
+ALHC.US,D,20230608,000000,6.69,6.995,6.61,6.96,618242,0
+ALHC.US,D,20230609,000000,6.95,7.25,6.87,7.1,597056,0
+ALHC.US,D,20230612,000000,7.12,7.505,7.11,7.42,719462,0
+ALHC.US,D,20230613,000000,7.4,7.51,7.16,7.49,943917,0
+ALHC.US,D,20230614,000000,7.3,7.415,6.42,6.47,1848712,0
+ALHC.US,D,20230615,000000,6.49,6.66,6.29,6.49,1165217,0
+ALHC.US,D,20230616,000000,6.56,6.57,6.105,6.2,1002965,0
+ALHC.US,D,20230620,000000,6.11,6.215,5.96,6.14,604724,0
+ALHC.US,D,20230621,000000,6.1,6.23,5.97,6.11,600288,0
+ALHC.US,D,20230622,000000,6.14,6.3,5.99,6.23,640401,0
+ALHC.US,D,20230623,000000,6.13,6.4546,6,6.1,2588469,0
+ALHC.US,D,20230626,000000,6.13,6.16,5.725,5.74,2002414,0
+ALHC.US,D,20230627,000000,5.79,5.91,5.55,5.72,1215436,0
+ALHC.US,D,20230628,000000,5.75,6.1,5.75,6.03,726655,0
+ALHC.US,D,20230629,000000,5.99,6.16,5.865,5.95,613857,0
+ALHC.US,D,20230630,000000,6.02,6.07,5.74,5.75,2271141,0
+ALHC.US,D,20230703,000000,5.77,5.935,5.71,5.79,386057,0
+ALHC.US,D,20230705,000000,5.77,5.77,5.45,5.7,697917,0
+ALHC.US,D,20230706,000000,5.77,5.77,5.52,5.56,510468,0
+ALHC.US,D,20230707,000000,5.51,5.76,5.51,5.63,797223,0
+ALHC.US,D,20230710,000000,5.61,5.74,5.54,5.57,588046,0
+ALHC.US,D,20230711,000000,5.55,5.795,5.545,5.78,550194,0
+ALHC.US,D,20230712,000000,5.88,5.92,5.29,5.32,936731,0
+ALHC.US,D,20230713,000000,5.3,5.34,5.135,5.19,776912,0
+ALHC.US,D,20230714,000000,5.27,5.49,5.25,5.35,584476,0
+ALHC.US,D,20230717,000000,5.35,5.475,5.32,5.41,611994,0
+ALHC.US,D,20230718,000000,5.43,5.55,5.39,5.49,646143,0
+ALHC.US,D,20230719,000000,5.56,5.8983,5.56,5.63,1216105,0
+ALHC.US,D,20230720,000000,5.63,5.875,5.56,5.81,749576,0
+ALHC.US,D,20230721,000000,5.87,6.16,5.85,6.11,934463,0
+ALHC.US,D,20230724,000000,6.14,6.315,6.135,6.18,702559,0
+ALHC.US,D,20230725,000000,6.16,6.17,5.91,5.98,506163,0
+ALHC.US,D,20230726,000000,5.96,6.195,5.96,6.06,461199,0
+ALHC.US,D,20230727,000000,6.07,6.12,5.76,5.81,657203,0
+ALHC.US,D,20230728,000000,5.84,5.97,5.66,5.75,609994,0
+ALHC.US,D,20230731,000000,5.76,6.23,5.74,6.21,656204,0
+ALHC.US,D,20230801,000000,6.19,6.2,5.82,5.88,922720,0
+ALHC.US,D,20230802,000000,5.86,6.075,5.81,6,1925368,0
+ALHC.US,D,20230803,000000,6,6.09,5.715,5.78,979129,0
+ALHC.US,D,20230804,000000,6.62,7.2799,6.29,6.45,1939389,0
+ALHC.US,D,20230807,000000,6.41,6.63,6.18,6.51,993988,0
+ALHC.US,D,20230808,000000,6.48,6.65,6.24,6.63,891306,0
+ALHC.US,D,20230809,000000,6.6,6.77,6.5,6.64,829201,0
+ALHC.US,D,20230810,000000,6.66,6.7707,6.445,6.53,401835,0
+ALHC.US,D,20230811,000000,6.45,6.635,6.44,6.56,306383,0
+ALHC.US,D,20230814,000000,6.53,6.77,6.3893,6.77,538318,0
+ALHC.US,D,20230815,000000,6.74,6.795,6.59,6.74,329602,0
+ALHC.US,D,20230816,000000,6.71,6.755,6.57,6.58,376291,0
+ALHC.US,D,20230817,000000,6.53,6.53,6.125,6.14,486244,0
+ALHC.US,D,20230818,000000,6.07,6.16,6.005,6.12,391342,0
+ALHC.US,D,20230821,000000,6.12,6.2275,6.03,6.16,292430,0
+ALHC.US,D,20230822,000000,6.18,6.24,6.055,6.14,268504,0
+ALHC.US,D,20230823,000000,6.15,6.15,5.965,5.99,384814,0
+ALHC.US,D,20230824,000000,5.97,5.99,5.725,5.78,405674,0
+ALHC.US,D,20230825,000000,5.79,5.98,5.74,5.89,575754,0
+ALHC.US,D,20230828,000000,5.97,6.03,5.89,5.96,310767,0
+ALHC.US,D,20230829,000000,5.93,6.0209,5.85,6.01,379911,0
+ALHC.US,D,20230830,000000,5.98,6.16,5.98,6.08,380287,0
+ALHC.US,D,20230831,000000,6.1,6.14,5.83,5.84,405555,0
+ALHC.US,D,20230901,000000,5.89,5.9,5.71,5.75,399634,0
+ALHC.US,D,20230905,000000,5.73,5.81,5.615,5.79,607603,0
+ALHC.US,D,20230906,000000,5.77,5.86,5.64,5.67,383171,0
+ALHC.US,D,20230907,000000,5.64,5.64,5.33,5.58,496699,0
+ALHC.US,D,20230908,000000,5.57,5.67,5.18,5.18,426789,0
+ALHC.US,D,20230911,000000,5.18,5.375,5.18,5.29,355468,0
+ALHC.US,D,20230912,000000,5.25,5.36,5.19,5.36,397550,0
+ALHC.US,D,20230913,000000,5.34,5.45,5.065,5.38,938083,0
+ALHC.US,D,20230914,000000,5.42,5.765,5.34,5.74,1132459,0
+ALHC.US,D,20230915,000000,5.75,6.09,5.715,6.08,2003080,0
+ALHC.US,D,20230918,000000,6.01,6.51,5.96,6.25,947391,0
+ALHC.US,D,20230919,000000,6.3,6.52,6.2071,6.46,726125,0
+ALHC.US,D,20230920,000000,6.51,6.63,6.39,6.4,702542,0
+ALHC.US,D,20230921,000000,6.37,6.625,6.3,6.61,720130,0
+ALHC.US,D,20230922,000000,6.62,6.81,6.56,6.6,577082,0
+ALHC.US,D,20230925,000000,6.51,6.845,6.495,6.76,501458,0
+ALHC.US,D,20230926,000000,6.73,6.89,6.59,6.86,437207,0
+ALHC.US,D,20230927,000000,6.9,6.949,6.64,6.81,553157,0
+ALHC.US,D,20230928,000000,6.81,7.235,6.81,7.05,401460,0
+ALHC.US,D,20230929,000000,7.05,7.11,6.87,6.94,793198,0
+ALHC.US,D,20231002,000000,6.93,7.08,6.79,7.03,467383,0
+ALHC.US,D,20231003,000000,7,7.07,6.8,7.02,461079,0
+ALHC.US,D,20231004,000000,6.96,7.378,6.93,7.35,726730,0
+ALHC.US,D,20231005,000000,7.3,7.35,7.085,7.18,604292,0
+ALHC.US,D,20231006,000000,7.15,7.48,7.05,7.32,415985,0
+ALHC.US,D,20231009,000000,7.25,7.405,7.065,7.29,348948,0
+ALHC.US,D,20231010,000000,7.3,7.475,7.26,7.29,471792,0
+ALHC.US,D,20231011,000000,7.28,7.46,7.1,7.39,494088,0
+ALHC.US,D,20231012,000000,7.1,7.1,6.2,6.25,1038480,0
+ALHC.US,D,20231013,000000,6.25,6.66,6.2,6.62,521217,0
+ALHC.US,D,20231016,000000,7.61,8.1482,7.4,7.76,2505554,0
+ALHC.US,D,20231017,000000,7.85,8.11,7.56,7.59,1191042,0
+ALHC.US,D,20231018,000000,7.58,7.58,7.3,7.41,798471,0
+ALHC.US,D,20231019,000000,7.39,7.53,7.17,7.21,372633,0
+ALHC.US,D,20231020,000000,7.21,7.305,7.05,7.1,442272,0
+ALHC.US,D,20231023,000000,7.08,7.31,6.99,7.12,405363,0
+ALHC.US,D,20231024,000000,7.39,7.45,7.205,7.36,388666,0
+ALHC.US,D,20231025,000000,7.27,7.305,6.99,7.18,441467,0
+ALHC.US,D,20231026,000000,7.14,7.23,7.03,7.11,314596,0
+ALHC.US,D,20231027,000000,7.05,7.09,6.77,6.84,432577,0
+ALHC.US,D,20231030,000000,6.92,7,6.62,6.685,336132,0
+ALHC.US,D,20231031,000000,6.71,6.93,6.69,6.88,409764,0
+ALHC.US,D,20231101,000000,6.83,6.83,6.49,6.66,833809,0
+ALHC.US,D,20231102,000000,6.5,6.6,6.19,6.35,1247923,0
+ALHC.US,D,20231103,000000,6.74,6.95,5.93,6.02,961621,0
+ALHC.US,D,20231106,000000,6.02,6.1299,5.74,5.84,645247,0
+ALHC.US,D,20231107,000000,5.81,6.2,5.78,6.18,590856,0
+ALHC.US,D,20231108,000000,6.24,6.38,6.09,6.25,465991,0
+ALHC.US,D,20231109,000000,6.25,6.25,5.89,5.91,571573,0
+ALHC.US,D,20231110,000000,5.9,6.01,5.73,6,551414,0
+ALHC.US,D,20231113,000000,6,6.2,5.988,6.07,411843,0
+ALHC.US,D,20231114,000000,6.24,6.57,6.2381,6.57,544388,0
+ALHC.US,D,20231115,000000,6.61,6.95,6.42,6.6,455573,0
+ALHC.US,D,20231116,000000,6.54,6.61,6.36,6.605,367799,0
+ALHC.US,D,20231117,000000,6.66,6.675,6.42,6.54,571953,0
+ALHC.US,D,20231120,000000,6.56,6.71,6.49,6.69,563226,0
+ALHC.US,D,20231121,000000,6.69,6.83,6.59,6.69,422375,0
+ALHC.US,D,20231122,000000,6.79,7.08,6.7,7.06,627041,0
+ALHC.US,D,20231124,000000,7.08,7.43,7.08,7.32,252066,0
+ALHC.US,D,20231127,000000,7.33,7.75,7.3,7.575,536745,0
+ALHC.US,D,20231128,000000,7.59,7.65,7.42,7.56,348224,0
+ALHC.US,D,20231129,000000,7.61,7.65,7.335,7.52,396121,0
+ALHC.US,D,20231130,000000,7.6,7.745,7.47,7.5,468079,0
+ALHC.US,D,20231201,000000,7.47,7.51,7.24,7.36,534856,0
+ALHC.US,D,20231204,000000,7.32,7.5,7.285,7.48,291384,0
+ALHC.US,D,20231205,000000,7.45,7.87,7.3,7.76,592655,0
+ALHC.US,D,20231206,000000,7.82,8.02,7.8,7.94,536897,0
+ALHC.US,D,20231207,000000,7.9,7.9899,7.81,7.92,349918,0
+ALHC.US,D,20231208,000000,7.91,8.15,7.875,8,513244,0
+ALHC.US,D,20231211,000000,8.04,8.28,7.8,8.21,535825,0
+ALHC.US,D,20231212,000000,8.27,8.42,8.03,8.41,824963,0
+ALHC.US,D,20231213,000000,8.41,8.58,7.9911,8.49,563911,0
+ALHC.US,D,20231214,000000,8.63,8.63,8.23,8.45,523702,0
+ALHC.US,D,20231215,000000,8.55,8.55,7.81,7.93,1549923,0
+ALHC.US,D,20231218,000000,7.96,7.96,7.62,7.84,544402,0
+ALHC.US,D,20231219,000000,7.97,8.4,7.96,8.29,597582,0
+ALHC.US,D,20231220,000000,8.26,8.42,8.04,8.06,370404,0
+ALHC.US,D,20231221,000000,8.21,8.79,8.14,8.74,429427,0
+ALHC.US,D,20231222,000000,8.61,8.85,8.48,8.65,313202,0
+ALHC.US,D,20231226,000000,8.68,8.8,8.59,8.7,219616,0
+ALHC.US,D,20231227,000000,8.68,8.71,8.58,8.71,191317,0
+ALHC.US,D,20231228,000000,8.69,8.78,8.52,8.74,560769,0
+ALHC.US,D,20231229,000000,8.75,9,8.61,8.61,511306,0
+ALHC.US,D,20240102,000000,8.56,8.77,8.43,8.49,402001,0
+ALHC.US,D,20240103,000000,8.55,8.59,8.14,8.15,518384,0
+ALHC.US,D,20240104,000000,8.32,8.32,7.75,8.09,1610688,0
+ALHC.US,D,20240105,000000,7.97,8.16,7.81,7.95,546526,0
+ALHC.US,D,20240108,000000,7.99,9.07,7.99,9,1745499,0
+ALHC.US,D,20240109,000000,8.99,9.06,8.7024,8.83,730308,0
+ALHC.US,D,20240110,000000,8.83,9.1971,8.45,8.51,473181,0
+ALHC.US,D,20240111,000000,8.5,8.5,8.24,8.26,645261,0
+ALHC.US,D,20240112,000000,8.3,8.35,7.69,7.83,819581,0
+ALHC.US,D,20240116,000000,7.68,7.695,7.315,7.34,510471,0
+ALHC.US,D,20240117,000000,7.26,7.41,7.11,7.29,356204,0
+ALHC.US,D,20240118,000000,6.91,7.47,6.73,7.45,892872,0
+ALHC.US,D,20240119,000000,7.48,7.51,7.035,7.1,604173,0
+ALHC.US,D,20240122,000000,7.29,7.54,7.23,7.46,499930,0
+ALHC.US,D,20240123,000000,7.49,7.66,7.28,7.3,328998,0
+ALHC.US,D,20240124,000000,7.65,7.8499,7.38,7.4,409866,0
+ALHC.US,D,20240125,000000,7.11,7.19,6.67,6.72,756374,0
+ALHC.US,D,20240126,000000,6.76,7.04,6.62,7,782168,0
+ALHC.US,D,20240129,000000,7.02,7.1,6.892,7.08,311747,0
+ALHC.US,D,20240130,000000,7.07,7.09,6.835,6.87,404803,0
+ALHC.US,D,20240131,000000,6.94,6.94,6.64,6.7,433076,0
+ALHC.US,D,20240201,000000,6.56,6.73,6.36,6.48,818923,0
+ALHC.US,D,20240202,000000,6.43,6.565,6.27,6.48,374210,0
+ALHC.US,D,20240205,000000,6.45,6.45,6.1,6.1,328470,0
+ALHC.US,D,20240206,000000,6.09,6.3875,6.01,6.31,805847,0
+ALHC.US,D,20240207,000000,6.33,6.625,6.3,6.42,1441447,0
+ALHC.US,D,20240208,000000,6.39,6.785,6.37,6.67,1070866,0
+ALHC.US,D,20240209,000000,6.68,6.79,6.68,6.73,405995,0
+ALHC.US,D,20240212,000000,6.75,6.94,6.75,6.92,537256,0
+ALHC.US,D,20240213,000000,6.71,6.84,6.38,6.44,411176,0
+ALHC.US,D,20240214,000000,6.54,6.61,6.47,6.48,403415,0
+ALHC.US,D,20240215,000000,6.59,6.59,6.45,6.5,551378,0
+ALHC.US,D,20240216,000000,6.49,6.81,6.41,6.64,1934625,0
+ALHC.US,D,20240220,000000,6.6,7.13,6.6,6.8,1557275,0
+ALHC.US,D,20240221,000000,6.73,6.825,6.305,6.41,509639,0
+ALHC.US,D,20240222,000000,6.45,6.4964,6.22,6.25,537852,0
+ALHC.US,D,20240223,000000,6.23,6.36,6.13,6.28,395720,0
+ALHC.US,D,20240226,000000,6.26,6.36,5.94,6.21,709387,0
+ALHC.US,D,20240227,000000,6.47,7.03,6.44,6.92,1018523,0
+ALHC.US,D,20240228,000000,6.55,6.7078,5.45,5.66,3041046,0
+ALHC.US,D,20240229,000000,5.7,6.05,5.49,6,1500286,0
+ALHC.US,D,20240301,000000,6.01,6.025,5.52,5.64,2696689,0
+ALHC.US,D,20240304,000000,5.64,5.75,5.36,5.4,1437123,0
+ALHC.US,D,20240305,000000,5.32,5.56,5.25,5.47,711647,0
+ALHC.US,D,20240306,000000,5.18,5.37,5.06,5.37,1209701,0
+ALHC.US,D,20240307,000000,5.37,5.5,5.35,5.39,385001,0
+ALHC.US,D,20240308,000000,5.47,5.73,5.375,5.39,720922,0
+ALHC.US,D,20240311,000000,5.4,5.56,5.28,5.3,804622,0
+ALHC.US,D,20240312,000000,5.32,5.32,5.04,5.06,673651,0
+ALHC.US,D,20240313,000000,5.06,5.11,4.845,5,2312406,0
+ALHC.US,D,20240314,000000,4.98,5.0045,4.76,4.82,1107179,0
+ALHC.US,D,20240315,000000,4.81,4.99,4.775,4.99,1726895,0
+ALHC.US,D,20240318,000000,4.85,4.915,4.48,4.67,2038321,0
+ALHC.US,D,20240319,000000,4.92,5.598,4.895,4.94,2402390,0
+ALHC.US,D,20240320,000000,4.91,5.04,4.75,4.79,1243441,0
+ALHC.US,D,20240321,000000,4.82,4.95,4.75,4.85,861216,0
+ALHC.US,D,20240322,000000,4.85,4.93,4.71,4.72,561147,0
+ALHC.US,D,20240325,000000,4.74,4.75,4.53,4.63,510376,0
+ALHC.US,D,20240326,000000,4.64,4.74,4.535,4.7,563050,0
+ALHC.US,D,20240327,000000,4.73,4.9,4.71,4.79,520060,0
+ALHC.US,D,20240328,000000,4.76,4.98,4.73,4.96,780532,0
+ALHC.US,D,20240401,000000,4.96,5,4.84,4.93,579510,0
+ALHC.US,D,20240402,000000,4.76,4.85,4.655,4.82,979943,0
+ALHC.US,D,20240403,000000,4.77,4.82,4.46,4.47,1004915,0
+ALHC.US,D,20240404,000000,4.53,4.765,4.5,4.7,693291,0
+ALHC.US,D,20240405,000000,4.63,4.78,4.59,4.69,678046,0
+ALHC.US,D,20240408,000000,4.75,4.88,4.63,4.8,555991,0
+ALHC.US,D,20240409,000000,4.85,4.985,4.76,4.81,555886,0
+ALHC.US,D,20240410,000000,4.76,4.83,4.62,4.76,643820,0
+ALHC.US,D,20240411,000000,4.76,4.845,4.73,4.82,499232,0
+ALHC.US,D,20240412,000000,4.88,4.88,4.67,4.7,551026,0
+ALHC.US,D,20240415,000000,4.7,4.8078,4.655,4.71,563736,0
+ALHC.US,D,20240416,000000,4.71,5.08,4.71,4.9,1467256,0
+ALHC.US,D,20240417,000000,4.9,4.97,4.795,4.95,775671,0
+ALHC.US,D,20240418,000000,4.92,5.27,4.9,5.1,1101691,0
+ALHC.US,D,20240419,000000,5.07,5.23,5.02,5.215,538911,0
+ALHC.US,D,20240422,000000,5.23,5.31,4.995,5.01,832903,0
+ALHC.US,D,20240423,000000,5,5.19,4.915,5.18,806688,0
+ALHC.US,D,20240424,000000,5.2,5.31,5.165,5.18,591744,0
+ALHC.US,D,20240425,000000,5.13,5.18,5.065,5.16,439183,0
+ALHC.US,D,20240426,000000,5.15,5.25,5.07,5.21,497553,0
+ALHC.US,D,20240429,000000,5.23,5.36,5.065,5.08,575120,0
+ALHC.US,D,20240430,000000,5.1,5.19,5.02,5.15,477807,0
+ALHC.US,D,20240501,000000,5.16,5.355,5.14,5.22,872726,0
+ALHC.US,D,20240502,000000,5.26,5.435,5.16,5.26,2438542,0
+ALHC.US,D,20240503,000000,5.72,6.73,5.615,6.63,3024830,0
+ALHC.US,D,20240506,000000,6.63,6.83,6.37,6.78,1668957,0
+ALHC.US,D,20240507,000000,6.8,7.005,6.72,6.87,1349477,0
+ALHC.US,D,20240508,000000,7.27,7.35,6.7,6.78,1636902,0
+ALHC.US,D,20240509,000000,6.79,6.921,6.74,6.91,789522,0
+ALHC.US,D,20240510,000000,6.89,6.95,6.6901,6.83,1120547,0
+ALHC.US,D,20240513,000000,6.67,6.94,6.66,6.92,891404,0
+ALHC.US,D,20240514,000000,6.96,7.18,6.92,7,649862,0
+ALHC.US,D,20240515,000000,7.06,7.14,6.9604,7.05,501102,0
+ALHC.US,D,20240516,000000,7.05,7.15,6.82,6.99,483598,0
+ALHC.US,D,20240517,000000,7.03,7.26,6.89,7.26,897881,0
+ALHC.US,D,20240520,000000,7.28,7.4001,7.14,7.22,584219,0
+ALHC.US,D,20240521,000000,7.23,7.465,7.23,7.45,503328,0
+ALHC.US,D,20240522,000000,7.42,7.63,7.4,7.42,573885,0
+ALHC.US,D,20240523,000000,7.42,7.44,7.03,7.06,463203,0
+ALHC.US,D,20240524,000000,7.32,7.32,7.06,7.16,306889,0
+ALHC.US,D,20240528,000000,7.14,7.485,7.14,7.41,628432,0
+ALHC.US,D,20240529,000000,7.39,7.47,6.92,6.98,517989,0
+ALHC.US,D,20240530,000000,7.8,8.03,7.64,7.88,1631219,0
+ALHC.US,D,20240531,000000,7.91,8.03,7.79,7.88,2440049,0
+ALHC.US,D,20240603,000000,7.86,8.04,7.86,7.99,841317,0
+ALHC.US,D,20240604,000000,7.89,8.04,7.58,7.85,1580963,0
+ALHC.US,D,20240605,000000,7.91,8.32,7.86,8.27,907639,0
+ALHC.US,D,20240606,000000,8.26,8.41,8.24,8.39,527855,0
+ALHC.US,D,20240607,000000,8.34,8.65,8.26,8.34,864874,0
+ALHC.US,D,20240610,000000,8.25,8.39,8.14,8.37,695505,0
+ALHC.US,D,20240611,000000,8.35,8.35,8.21,8.26,480692,0
+ALHC.US,D,20240612,000000,8.35,8.48,8.02,8.1,1033645,0
+ALHC.US,D,20240613,000000,8.12,8.29,7.99,8.13,1878363,0
+ALHC.US,D,20240614,000000,8.06,8.36,7.96,8.32,929968,0
+ALHC.US,D,20240617,000000,8.07,8.36,7.82,7.9,777919,0
+ALHC.US,D,20240618,000000,7.8,7.92,7.53,7.55,455734,0
+ALHC.US,D,20240620,000000,7.44,7.52,7.05,7.09,613457,0
+ALHC.US,D,20240621,000000,7.09,7.33,7.07,7.26,709073,0
+ALHC.US,D,20240624,000000,7.32,7.59,7.25,7.58,500513,0
+ALHC.US,D,20240625,000000,7.54,7.64,7.32,7.32,344066,0
+ALHC.US,D,20240626,000000,7.31,7.61,7.19,7.59,873783,0
+ALHC.US,D,20240627,000000,7.62,7.88,7.59,7.85,629491,0
+ALHC.US,D,20240628,000000,7.89,8.03,7.44,7.82,3250226,0
+ALHC.US,D,20240701,000000,7.83,8.35,7.82,7.97,1062223,0
+ALHC.US,D,20240702,000000,7.99,8.13,7.81,7.88,395262,0
+ALHC.US,D,20240703,000000,7.94,8.08,7.91,7.95,342976,0
+ALHC.US,D,20240705,000000,7.9,7.995,7.83,7.96,293218,0
+ALHC.US,D,20240708,000000,7.99,8.17,7.83,7.85,1022434,0
+ALHC.US,D,20240709,000000,8.01,8.06,7.62,7.79,787678,0
+ALHC.US,D,20240710,000000,7.8,7.92,7.77,7.9,322168,0
+ALHC.US,D,20240711,000000,8.14,8.97,8.1,8.81,2046406,0
+ALHC.US,D,20240712,000000,8.99,9.025,8.74,8.87,806139,0
+ALHC.US,D,20240715,000000,9,9.22,8.87,8.98,1106667,0
+ALHC.US,D,20240716,000000,9.15,10,9.05,9.87,1716225,0
+ALHC.US,D,20240717,000000,9.44,10.03,9.44,10,2157524,0
+ALHC.US,D,20240718,000000,9.92,10.01,9.785,10,1386731,0
+ALHC.US,D,20240719,000000,10,10.1,9.82,10.07,996474,0
+ALHC.US,D,20240722,000000,9.81,10.16,9.81,9.93,1525473,0
+ALHC.US,D,20240723,000000,9.88,9.94,9.35,9.54,742041,0
+ALHC.US,D,20240724,000000,9.53,9.75,9.24,9.29,1221623,0
+ALHC.US,D,20240725,000000,9.37,9.57,9.17,9.36,1416855,0
+ALHC.US,D,20240726,000000,9.8,9.8,8.77,8.93,1459016,0
+ALHC.US,D,20240729,000000,8.95,8.95,8.55,8.56,902341,0
+ALHC.US,D,20240730,000000,8.64,9.04,8.62,8.76,987627,0
+ALHC.US,D,20240731,000000,8.76,8.91,8.4,8.74,1675113,0
+ALHC.US,D,20240801,000000,8.83,8.93,8.38,8.62,1087285,0
+ALHC.US,D,20240802,000000,8.95,9.07,7.92,8.94,1254833,0
+ALHC.US,D,20240805,000000,8.5,8.88,8.05,8.83,1409740,0
+ALHC.US,D,20240806,000000,9.09,9.38,8.64,9.17,678498,0
+ALHC.US,D,20240807,000000,9.03,9.29,8.49,8.75,844134,0
+ALHC.US,D,20240808,000000,8.8,8.865,8.3,8.42,681514,0
+ALHC.US,D,20240809,000000,8.35,8.86,8.3095,8.62,634739,0
+ALHC.US,D,20240812,000000,8.58,8.68,8.22,8.26,658296,0
+ALHC.US,D,20240813,000000,8.32,8.52,8.17,8.49,831837,0
+ALHC.US,D,20240814,000000,8.78,8.83,8.46,8.67,594060,0
+ALHC.US,D,20240815,000000,8.87,8.88,8.58,8.59,444950,0
+ALHC.US,D,20240816,000000,8.58,8.7,8.475,8.7,586085,0
+ALHC.US,D,20240819,000000,8.7,8.87,8.54,8.59,613949,0
+ALHC.US,D,20240820,000000,8.57,8.67,8.38,8.49,633912,0
+ALHC.US,D,20240821,000000,8.52,8.85,8.31,8.84,695070,0
+ALHC.US,D,20240822,000000,8.88,9.04,8.24,9.02,785861,0
+ALHC.US,D,20240823,000000,9.09,9.39,8.94,9.27,480493,0
+ALHC.US,D,20240826,000000,9.29,9.43,9.135,9.42,373778,0
+ALHC.US,D,20240827,000000,9.41,9.45,9.06,9.06,412754,0
+ALHC.US,D,20240828,000000,9.03,9.12,8.72,8.84,661940,0
+ALHC.US,D,20240829,000000,8.91,8.995,8.82,8.89,253983,0
+ALHC.US,D,20240830,000000,8.94,9.14,8.83,9.01,479465,0
+ALHC.US,D,20240903,000000,8.96,9.959,8.75,9.81,1092617,0
+ALHC.US,D,20240904,000000,9.81,10.06,9.625,9.83,697588,0
+ALHC.US,D,20240905,000000,9.7,10.08,9.55,9.84,656732,0
+ALHC.US,D,20240906,000000,9.88,9.91,9.36,9.5,424898,0
+ALHC.US,D,20240909,000000,9.37,9.44,8.65,9.41,1201146,0
+ALHC.US,D,20240910,000000,9.36,9.38,8.975,9,1026545,0
+ALHC.US,D,20240911,000000,8.92,10.83,8.82,10.75,3049696,0
+ALHC.US,D,20240912,000000,11,11.61,10.81,11.58,2109998,0
+ALHC.US,D,20240913,000000,11.68,12.36,11.5,11.89,1778016,0
+ALHC.US,D,20240916,000000,11.96,12.095,11.43,11.51,1054686,0
+ALHC.US,D,20240917,000000,11.55,12.13,11.52,11.68,1413724,0
+ALHC.US,D,20240918,000000,11.66,12.15,11.37,11.38,2442495,0
+ALHC.US,D,20240919,000000,11.59,12,11.36,11.39,1274077,0
+ALHC.US,D,20240920,000000,11.55,11.915,11.32,11.43,1875150,0
+ALHC.US,D,20240923,000000,11.17,11.48,10.96,10.98,1682847,0
+ALHC.US,D,20240924,000000,11,11.2,10.92,11.05,1089272,0
+ALHC.US,D,20240925,000000,11.09,11.5199,11.08,11.26,1466987,0
+ALHC.US,D,20240926,000000,11.34,11.5,11.07,11.12,544345,0
+ALHC.US,D,20240927,000000,11.21,11.64,11.15,11.47,953958,0
+ALHC.US,D,20240930,000000,11.52,11.92,11.36,11.82,1442968,0
+ALHC.US,D,20241001,000000,11.84,11.91,9.415,10,7524403,0
+ALHC.US,D,20241002,000000,9.53,11.6179,9.15,11.265,4226561,0
+ALHC.US,D,20241003,000000,11.13,11.18,10.65,10.87,1199674,0
+ALHC.US,D,20241004,000000,10.87,11.31,10.77,10.92,1034671,0
+ALHC.US,D,20241007,000000,11.07,11.105,10.54,10.85,1283772,0
+ALHC.US,D,20241008,000000,10.98,12.2499,10.87,11.72,3014226,0
+ALHC.US,D,20241009,000000,11.52,11.98,11.005,11.33,1376522,0
+ALHC.US,D,20241010,000000,11.28,11.55,11.04,11.31,971947,0
+ALHC.US,D,20241011,000000,11.13,11.51,10.95,11.45,722506,0
+ALHC.US,D,20241014,000000,11.3,11.73,11.17,11.39,656362,0
+ALHC.US,D,20241015,000000,10.67,11.0775,10.64,10.86,869950,0
+ALHC.US,D,20241016,000000,10.97,11.81,10.92,11.8,934536,0
+ALHC.US,D,20241017,000000,11.76,11.81,11.19,11.43,643438,0
+ALHC.US,D,20241018,000000,11.53,11.73,10.79,10.88,1215293,0
+ALHC.US,D,20241021,000000,10.88,10.9853,10.43,10.45,868965,0
+ALHC.US,D,20241022,000000,10.29,11.07,10.29,10.76,1206974,0
+ALHC.US,D,20241023,000000,10.72,10.92,10.11,10.54,1081556,0
+ALHC.US,D,20241024,000000,10.6,10.98,10.57,10.64,637480,0
+ALHC.US,D,20241025,000000,10.73,11.3,10.73,11.04,609621,0
+ALHC.US,D,20241028,000000,11.18,11.575,11,11.54,888044,0
+ALHC.US,D,20241029,000000,11.34,12.07,11.32,11.71,1430102,0
+ALHC.US,D,20241030,000000,11.71,11.89,11.055,11.73,2774260,0
+ALHC.US,D,20241031,000000,11.7,12.44,11.49,12.4,2412185,0
+ALHC.US,D,20241101,000000,12.42,12.99,12.07,12.95,1423928,0
+ALHC.US,D,20241104,000000,13,13.45,12.9147,13.29,1200863,0
+ALHC.US,D,20241105,000000,13.14,13.41,12.76,13.28,852305,0
+ALHC.US,D,20241106,000000,14,14.25,13.485,14.15,3417625,0
+ALHC.US,D,20241107,000000,14,14.24,13.69,13.78,1114410,0
+ALHC.US,D,20241108,000000,13.79,13.98,13.52,13.67,1156401,0
+ALHC.US,D,20241111,000000,13.73,13.8995,13.24,13.46,1249749,0
+ALHC.US,D,20241112,000000,14.1,14.2,12.9,13.16,1516036,0
+ALHC.US,D,20241113,000000,13.24,13.4,12.72,12.78,934141,0
+ALHC.US,D,20241114,000000,12.64,13.21,12.61,12.83,783332,0
+ALHC.US,D,20241115,000000,11.1,11.65,10.85,11.485,15158010,0
+ALHC.US,D,20241118,000000,11.59,11.655,10.95,11.165,3424845,0
+ALHC.US,D,20241119,000000,10.8,11.29,10.8,11.09,3851912,0
+ALHC.US,D,20241120,000000,11.39,12.24,11.37,11.95,3322973,0
+ALHC.US,D,20241121,000000,11.97,12.195,11.55,12.1,2243547,0
+ALHC.US,D,20241122,000000,12.31,12.4,11.96,12.05,1265265,0
+ALHC.US,D,20241125,000000,12.18,12.6,12,12.39,1818849,0
+ALHC.US,D,20241126,000000,12.39,12.52,12.03,12.27,1342682,0
+ALHC.US,D,20241127,000000,12.27,12.98,12.25,12.83,969231,0
+ALHC.US,D,20241129,000000,12.86,13.14,12.53,12.61,715142,0
+ALHC.US,D,20241202,000000,12.68,12.97,12.47,12.84,2460844,0
+ALHC.US,D,20241203,000000,13.29,13.33,12.52,12.55,2252632,0
+ALHC.US,D,20241204,000000,12.55,12.665,12.26,12.52,2360291,0
+ALHC.US,D,20241205,000000,12.49,12.545,12.1,12.2,1253051,0
+ALHC.US,D,20241206,000000,12.32,12.32,11.32,11.39,1863404,0
+ALHC.US,D,20241209,000000,11.54,11.66,11.27,11.43,1904643,0
+ALHC.US,D,20241210,000000,11.38,11.67,11.11,11.61,2037097,0
+ALHC.US,D,20241211,000000,11.66,11.815,11.44,11.73,1137017,0
+ALHC.US,D,20241212,000000,11.7,11.95,11.1,11.12,1518711,0
+ALHC.US,D,20241213,000000,11.12,11.47,10.93,11.45,1376437,0
+ALHC.US,D,20241216,000000,11.34,11.58,11.11,11.21,1112640,0
+ALHC.US,D,20241217,000000,11.07,11.33,10.82,10.83,1047479,0
+ALHC.US,D,20241218,000000,10.91,11.19,10.612,10.76,1875669,0
+ALHC.US,D,20241219,000000,10.76,10.8608,10.19,10.27,1091305,0
+ALHC.US,D,20241220,000000,10.2,10.73,10.18,10.61,3837298,0
+ALHC.US,D,20241223,000000,10.5,10.75,10.37,10.71,1705417,0
+ALHC.US,D,20241224,000000,10.7,10.79,10.42,10.72,758606,0
+ALHC.US,D,20241226,000000,11.45,11.45,10.67,10.84,674380,0
+ALHC.US,D,20241227,000000,10.8,10.94,10.54,10.82,756974,0
+ALHC.US,D,20241230,000000,10.78,11.24,10.55,11.16,1387967,0
+ALHC.US,D,20241231,000000,11.25,11.42,11.01,11.25,1770700,0
+ALHC.US,D,20250102,000000,11.32,11.88,11.3,11.56,1714618,0
+ALHC.US,D,20250103,000000,11.61,12.04,11.53,11.7,1068429,0
+ALHC.US,D,20250106,000000,11.71,11.93,11.3,11.32,869002,0
+ALHC.US,D,20250107,000000,11.36,11.83,11.3456,11.73,1050929,0
+ALHC.US,D,20250108,000000,11.61,12.01,11.475,11.96,997531,0
+ALHC.US,D,20250110,000000,11.79,12.32,11.78,11.88,1763731,0
+ALHC.US,D,20250113,000000,11.95,13.64,11.915,13.5,4890694,0
+ALHC.US,D,20250114,000000,13.78,13.79,13.16,13.51,1739589,0
+ALHC.US,D,20250115,000000,13.75,13.91,13.34,13.9,2667694,0
+ALHC.US,D,20250116,000000,13.6,14.61,13.5001,14.55,2265196,0
+ALHC.US,D,20250117,000000,14.65,14.79,14.38,14.58,1873020,0
+ALHC.US,D,20250121,000000,14.66,15.03,14.5,14.57,1711004,0
+ALHC.US,D,20250122,000000,14.47,14.62,14.02,14.61,2124124,0
+ALHC.US,D,20250123,000000,14.53,14.66,14.23,14.57,1188718,0
+ALHC.US,D,20250124,000000,14.5,15.05,14.41,14.97,2062537,0
+ALHC.US,D,20250127,000000,14.71,15.5,14.62,15.49,2216598,0
+ALHC.US,D,20250128,000000,15.49,15.82,14.98,15.22,3378198,0
+ALHC.US,D,20250129,000000,15.08,15.5399,15.08,15.32,2768933,0
+ALHC.US,D,20250130,000000,15.3,15.615,15.19,15.2,1061615,0
+ALHC.US,D,20250131,000000,15.17,15.65,15.02,15.39,1595973,0
+ALHC.US,D,20250203,000000,15.26,15.68,15.115,15.37,2721391,0
+ALHC.US,D,20250204,000000,15.25,15.6,15.1,15.46,1842253,0
+ALHC.US,D,20250205,000000,15.49,15.67,15.18,15.67,737915,0
+ALHC.US,D,20250206,000000,15.61,15.6722,14.885,15.05,1453258,0
+ALHC.US,D,20250207,000000,15,15.09,14.595,14.74,1312268,0
+ALHC.US,D,20250210,000000,14.76,14.815,14.13,14.43,1989742,0
+ALHC.US,D,20250211,000000,14.35,14.41,14.06,14.38,1530241,0
+ALHC.US,D,20250212,000000,14.25,14.55,14.12,14.52,994580,0
+ALHC.US,D,20250213,000000,14.55,14.6633,13.83,13.87,1692397,0
+ALHC.US,D,20250214,000000,13.87,14.01,13.57,13.68,1259644,0
+ALHC.US,D,20250218,000000,13.62,13.98,13.5,13.8,939354,0
+ALHC.US,D,20250219,000000,13.79,14.29,13.54,14.08,1466965,0
+ALHC.US,D,20250220,000000,14.12,14.46,13.78,14.37,1561806,0
+ALHC.US,D,20250221,000000,14,14,13.06,13.18,2633809,0
+ALHC.US,D,20250224,000000,13.36,13.9,13.15,13.625,2461446,0
+ALHC.US,D,20250225,000000,13.59,13.7,13.0501,13.39,3662440,0
+ALHC.US,D,20250226,000000,13.37,13.45,12.995,13.16,2470044,0
+ALHC.US,D,20250227,000000,13.19,13.65,13.03,13.47,1241993,0
+ALHC.US,D,20250228,000000,15.06,15.85,14.245,15.69,4770138,0
+ALHC.US,D,20250303,000000,15.6,16.25,15.455,15.52,4273225,0
+ALHC.US,D,20250304,000000,15.53,15.86,15.05,15.75,2915697,0
+ALHC.US,D,20250305,000000,15.82,16.065,15.49,15.81,2240337,0
+ALHC.US,D,20250306,000000,15.65,16.07,15.12,15.25,3581633,0
+ALHC.US,D,20250307,000000,15.36,15.7,14.58,14.89,2651111,0
+ALHC.US,D,20250310,000000,14.89,15.225,14.76,15.02,2232715,0
+ALHC.US,D,20250311,000000,15.02,15.74,14.68,15.42,2678314,0
+ALHC.US,D,20250312,000000,15.58,15.835,15.23,15.71,2721113,0
+ALHC.US,D,20250313,000000,15.58,15.62,15.0802,15.5,1216078,0
+ALHC.US,D,20250314,000000,15.45,16.19,15.45,15.79,3851034,0
+ALHC.US,D,20250317,000000,15.78,16.255,15.34,16.09,2692507,0
+ALHC.US,D,20250318,000000,16.08,17.24,15.85,16.74,4616420,0
+ALHC.US,D,20250319,000000,16.44,17.27,16.2,17.19,2793285,0
+ALHC.US,D,20250320,000000,16.74,17.375,16.72,17.18,2295480,0
+ALHC.US,D,20250321,000000,17.07,17.76,16.945,17.61,3358504,0
+ALHC.US,D,20250324,000000,17.75,17.75,17.3,17.46,1682034,0
+ALHC.US,D,20250325,000000,17.5,17.7952,17.3416,17.59,1648211,0
+ALHC.US,D,20250326,000000,17.55,17.7,17.29,17.6,1628627,0
+ALHC.US,D,20250327,000000,17.515,18.1895,17.49,18.13,2715277,0
+ALHC.US,D,20250328,000000,18.07,18.44,17.84,18.3,1601832,0
+ALHC.US,D,20250331,000000,18.05,18.92,17.92,18.62,3622043,0
+ALHC.US,D,20250401,000000,18.55,18.9098,18.07,18.08,4304197,0
+ALHC.US,D,20250402,000000,17.91,18.3791,17.64,17.85,3012070,0
+ALHC.US,D,20250403,000000,17.6,18.97,17.55,18.51,2764877,0
+ALHC.US,D,20250404,000000,17.96,18.9,17.6,18.11,4682600,0
+ALHC.US,D,20250407,000000,17.47,18.34,16.9761,17.82,3604386,0
+ALHC.US,D,20250408,000000,19.725,21.06,18.39,18.95,9684678,0
+ALHC.US,D,20250409,000000,18.94,19.45,18.309,18.54,4777406,0
+ALHC.US,D,20250410,000000,18.54,20.06,18.41,19.78,4461451,0
+ALHC.US,D,20250411,000000,19.67,20.11,18.91,19.74,2503207,0
+ALHC.US,D,20250414,000000,19.65,19.65,18.625,19.13,2977915,0
+ALHC.US,D,20250415,000000,19.52,19.52,18.935,19.43,1716313,0
+ALHC.US,D,20250416,000000,19.62,19.98,19.205,19.48,2998984,0
+ALHC.US,D,20250417,000000,17.4,18.525,15.9,18.24,6294406,0
+ALHC.US,D,20250421,000000,18.22,18.265,17.34,17.5,2570829,0
+ALHC.US,D,20250422,000000,17.615,18.18,17.59,18.16,2523412,0
+ALHC.US,D,20250423,000000,18.3,18.46,18.16,18.3,1825484,0
+ALHC.US,D,20250424,000000,18.33,18.34,17.7246,18.04,2184203,0
+ALHC.US,D,20250425,000000,18.04,18.04,17.07,17.52,3180916,0
+ALHC.US,D,20250428,000000,17.66,17.77,17.21,17.69,1987412,0
+ALHC.US,D,20250429,000000,17.69,17.69,17.32,17.43,2029847,0
+ALHC.US,D,20250430,000000,17.7,18.04,17.45,17.72,3419887,0
+ALHC.US,D,20250501,000000,17.785,17.9937,16.57,16.77,10262560,0
+ALHC.US,D,20250502,000000,17.05,17.1954,14.1,15.53,13033012,0
+ALHC.US,D,20250505,000000,15.47,15.69,15.13,15.48,2991142,0
+ALHC.US,D,20250506,000000,15.46,15.765,15.17,15.72,2935828,0
+ALHC.US,D,20250507,000000,15.84,15.85,15.37,15.52,1940186,0
+ALHC.US,D,20250508,000000,15.53,15.655,15.27,15.42,2146230,0
+ALHC.US,D,20250509,000000,15.52,15.695,15.1,15.12,1513816,0
+ALHC.US,D,20250512,000000,15.12,15.17,14.69,14.92,2076110,0
+ALHC.US,D,20250513,000000,14.8,14.86,13.7,14.05,3764640,0
+ALHC.US,D,20250514,000000,14.23,15.245,14.025,14.91,3969681,0
+ALHC.US,D,20250515,000000,14.85,15.13,14.04,14.9,3020743,0
+ALHC.US,D,20250516,000000,14.88,15.85,14.88,15.78,2740467,0
+ALHC.US,D,20250519,000000,15.92,16.3,15.85,16.24,2415482,0
+ALHC.US,D,20250520,000000,15.5,15.9,15.1,15.68,5089055,0
+ALHC.US,D,20250521,000000,15.7,15.98,15.32,15.33,4004028,0
+ALHC.US,D,20250522,000000,15.05,15.055,14.325,14.49,4186926,0
+ALHC.US,D,20250523,000000,14.64,14.77,14.4,14.48,2347021,0
+ALHC.US,D,20250527,000000,14.72,14.85,14.62,14.76,1827985,0
+ALHC.US,D,20250528,000000,14.72,15.21,14.64,15.05,2123933,0
+ALHC.US,D,20250529,000000,15.04,15.104,14.45,14.9,4814173,0
+ALHC.US,D,20250530,000000,15.01,15.6,14.79,15.37,5429701,0
+ALHC.US,D,20250602,000000,15.41,15.59,15.04,15.51,3431608,0
+ALHC.US,D,20250603,000000,15.41,15.5464,15.135,15.34,2736764,0
+ALHC.US,D,20250604,000000,15.46,15.7,15.11,15.32,2488613,0
+ALHC.US,D,20250605,000000,15.3,15.44,14.745,14.79,2923158,0
+ALHC.US,D,20250606,000000,14.93,15.22,14.84,15.22,1951231,0
+ALHC.US,D,20250609,000000,15.36,15.69,14.58,14.78,2728130,0
+ALHC.US,D,20250610,000000,14.8,14.8,14.37,14.65,1560098,0
+ALHC.US,D,20250611,000000,14.75,15.6,14.63,15.44,4619535,0
+ALHC.US,D,20250612,000000,15.44,15.73,14.99,15.08,2949277,0
+ALHC.US,D,20250613,000000,14.81,15.04,14.79,14.94,1581601,0
+ALHC.US,D,20250616,000000,14.92,14.92,14.24,14.5,2484137,0
+ALHC.US,D,20250617,000000,14.34,14.87,14.33,14.57,2485478,0
+ALHC.US,D,20250618,000000,14.57,14.685,14.330126,14.4,2210098,0
+ALHC.US,D,20250620,000000,14.4,14.515,13.69,13.96,9042676,0
+ALHC.US,D,20250623,000000,14,14.06,13.8,13.97,1915855,0
+ALHC.US,D,20250624,000000,14.02,14.13,13.7,14.08,2185706,0
+ALHC.US,D,20250625,000000,14.21,14.21,13.665,13.7,1849569,0
+ALHC.US,D,20250626,000000,13.75,14.01,13.61,13.76,2751329,0
+ALHC.US,D,20250627,000000,13.76,13.91,13.635,13.85,6192414,0
+ALHC.US,D,20250630,000000,13.82,14.02,13.72,14,2789181,0
+ALHC.US,D,20250701,000000,13.91,14.32,13.81,14.21,4790164,0
+ALHC.US,D,20250702,000000,14.12,14.16,13.28,13.61,4514334,0
+ALHC.US,D,20250703,000000,13.67,14.21,13.445,13.57,1989213,0
+ALHC.US,D,20250707,000000,13.56,13.56,13.02,13.14,3292559,0
+ALHC.US,D,20250708,000000,13.19,13.745,13.13,13.71,3209704,0
+ALHC.US,D,20250709,000000,13.79,14.12,13.65,13.9,4271730,0
+ALHC.US,D,20250710,000000,13.82,13.82,13.27,13.38,2611449,0
+ALHC.US,D,20250711,000000,13.4,13.4,13.18,13.37,1667656,0
+ALHC.US,D,20250714,000000,13.37,13.68,13.2,13.4,3336242,0
+ALHC.US,D,20250715,000000,13.34,13.4,13.13,13.26,1816713,0
+ALHC.US,D,20250716,000000,13.39,13.57,13.185,13.39,1968255,0
+ALHC.US,D,20250717,000000,13.38,13.45,12.815,13.15,2223381,0
+ALHC.US,D,20250718,000000,13.26,13.26,12.385,12.41,1852051,0
+ALHC.US,D,20250721,000000,12.32,12.615,12.12,12.5,4488205,0
+ALHC.US,D,20250722,000000,12.48,12.68,11.69,12.34,3634492,0
+ALHC.US,D,20250723,000000,12.38,12.425,12.135,12.4,2489983,0
+ALHC.US,D,20250724,000000,12.3,12.3999,11.625,11.64,2547924,0
+ALHC.US,D,20250725,000000,11.68,12.08,11.68,11.76,3725001,0
+ALHC.US,D,20250728,000000,11.76,12.04,11.66,11.86,2600143,0
+ALHC.US,D,20250729,000000,11.87,12.19,11.725,11.78,3524169,0
+ALHC.US,D,20250730,000000,12.1,13.125,12.01,13,9027194,0
+ALHC.US,D,20250731,000000,15,16.24,13.49,13.78,14901966,0
+ALHC.US,D,20250801,000000,13.97,14,12.91,12.97,3566605,0
+ALHC.US,D,20250804,000000,12.97,13.93,12.97,13.66,5012906,0
+ALHC.US,D,20250805,000000,13.7,13.85,13.165,13.41,2796360,0
+ALHC.US,D,20250806,000000,13.32,13.77,13.16,13.71,2173653,0
+ALHC.US,D,20250807,000000,13.8,13.978,13.395,13.86,2857290,0
+ALHC.US,D,20250808,000000,13.94,14.535,13.94,14.51,2381910,0
+ALHC.US,D,20250811,000000,14.59,14.86,14.42,14.61,3173939,0
+ALHC.US,D,20250812,000000,14.65,14.75,14.48,14.64,1760462,0
+ALHC.US,D,20250813,000000,14.73,15.135,14.63,14.76,3373960,0
+ALHC.US,D,20250814,000000,14.74,14.95,14.6,14.82,2295457,0
+ALHC.US,D,20250815,000000,15.26,15.54,15,15.05,5192749,0
+ALHC.US,D,20250818,000000,15.05,15.81,14.92,15.29,3104704,0
+ALHC.US,D,20250819,000000,15.24,15.42,14.815,14.9,2704381,0
+ALHC.US,D,20250820,000000,14.9,15.1,14.65,15.02,3099199,0
+ALHC.US,D,20250821,000000,15.12,15.92,15.02,15.8,3359937,0
+ALHC.US,D,20250822,000000,15.94,16.08,15.74,15.84,2885738,0
+ALHC.US,D,20250825,000000,16.23,16.47,15.57,15.58,3051961,0
+ALHC.US,D,20250826,000000,15.54,15.77,15.38,15.68,2579699,0
+ALHC.US,D,20250827,000000,15.71,16.245,15.6117,16.14,1611985,0
+ALHC.US,D,20250828,000000,16.15,16.515,16,16.32,2304984,0
+ALHC.US,D,20250829,000000,16.23,16.48,16.0138,16.36,1760792,0
+ALHC.US,D,20250902,000000,16.36,16.82,16.33,16.64,3583121,0
+ALHC.US,D,20250903,000000,16.61,16.84,16.31,16.32,2820994,0
+ALHC.US,D,20250904,000000,16.24,16.39,16.045,16.3,2959463,0
+ALHC.US,D,20250905,000000,16.04,16.25,15.84,15.86,2222047,0
+ALHC.US,D,20250908,000000,15.745,16.36,15.725,16.22,3788177,0
+ALHC.US,D,20250909,000000,16.15,17.3,16.13,16.48,6227869,0
+ALHC.US,D,20250910,000000,16.5,16.76,16.03,16.45,4864263,0
+ALHC.US,D,20250911,000000,15.75,16.51,15.02,16.35,16047518,0
+ALHC.US,D,20250912,000000,16.45,16.45,16.02,16.04,3797494,0
+ALHC.US,D,20250915,000000,16,16.55,15.89,16.32,4336879,0
+ALHC.US,D,20250916,000000,16.25,16.86,16.02,16.54,4851305,0
+ALHC.US,D,20250917,000000,16.55,16.935,16.55,16.68,2594204,0
+ALHC.US,D,20250918,000000,16.73,16.84,16.22,16.48,7884309,0
+ALHC.US,D,20250919,000000,16.63,16.8,16.44,16.54,8251798,0
+ALHC.US,D,20250922,000000,16.44,17.11,16.43,17.09,2329637,0
+ALHC.US,D,20250923,000000,17.07,17.65,16.82,17.04,3302893,0
+ALHC.US,D,20250924,000000,17.285,17.56,17.05,17.39,4044751,0
+ALHC.US,D,20250925,000000,17.38,17.49,17,17.31,3015612,0
+ALHC.US,D,20250926,000000,17.36,17.57,17.24,17.53,2324777,0
+ALHC.US,D,20250929,000000,17.59,17.6939,17.32,17.45,2417300,0
+ALHC.US,D,20250930,000000,17.41,17.64,17.3,17.45,2023716,0
+ALHC.US,D,20251001,000000,17.37,17.49,16.17,16.82,5614926,0
+ALHC.US,D,20251002,000000,16.81,16.88,16.01,16.05,4612050,0
+ALHC.US,D,20251003,000000,16.01,17.04,16.01,16.62,3561732,0
+ALHC.US,D,20251006,000000,16.66,17.23,16.425,17.11,3084574,0
+ALHC.US,D,20251007,000000,17.19,17.395,16.78,16.98,2247567,0
+ALHC.US,D,20251008,000000,17.16,17.75,16.91,17.69,3722261,0
+ALHC.US,D,20251009,000000,17.7,17.82,17.34,17.55,2114505,0
+ALHC.US,D,20251010,000000,17.6,17.69,16.97,17.31,2389491,0
+ALHC.US,D,20251013,000000,17.31,17.355,17.057,17.31,1830966,0
+ALHC.US,D,20251014,000000,17.53,17.65,17.2,17.26,1679258,0
+ALHC.US,D,20251015,000000,17.26,17.44,16.95,17.31,1908307,0
+ALHC.US,D,20251016,000000,17.3,17.55,16.92,16.99,1567542,0
+ALHC.US,D,20251017,000000,17.01,17.39,16.86,17.12,2240579,0
+ALHC.US,D,20251020,000000,17.3,17.61,17.24,17.39,1269343,0
+ALHC.US,D,20251021,000000,17.38,17.7499,17.16,17.51,1647962,0
+ALHC.US,D,20251022,000000,17.45,17.5,17.17,17.39,1944873,0
+ALHC.US,D,20251023,000000,17.18,17.35,16.98,17.29,1632235,0
+ALHC.US,D,20251024,000000,17.3,17.61,17.205,17.51,2393006,0
+ALHC.US,D,20251027,000000,17.51,17.96,17.31,17.77,2168035,0
+ALHC.US,D,20251028,000000,17.91,18.145,17.53,18.04,2281683,0
+ALHC.US,D,20251029,000000,18.02,18.445,17.8101,18.21,2429527,0
+ALHC.US,D,20251030,000000,17.87,18.195,17.04,17.12,3904735,0
+ALHC.US,D,20251031,000000,18.53,18.64,16.46,16.86,7502266,0
+ALHC.US,D,20251103,000000,17,17.1,16.4001,16.84,3100009,0
+ALHC.US,D,20251104,000000,16.76,17.54,16.76,17.09,2658094,0
+ALHC.US,D,20251105,000000,16.96,17.3,16.75,17.06,2137708,0
+ALHC.US,D,20251106,000000,16.95,17.15,16.485,16.49,2195956,0
+ALHC.US,D,20251107,000000,16.53,16.9,16.245,16.33,1736076,0
+ALHC.US,D,20251110,000000,16.21,16.54,16,16.38,1960405,0
+ALHC.US,D,20251111,000000,16.49,16.57,16.015,16.48,1366781,0
+ALHC.US,D,20251112,000000,16.49,16.895,16.49,16.6,1792912,0
+ALHC.US,D,20251113,000000,16.6,16.795,16.41,16.77,1313930,0
+ALHC.US,D,20251114,000000,16.62,16.86,16.335,16.52,1582648,0
+ALHC.US,D,20251117,000000,16.58,16.595,16.01,16.04,1642361,0
+ALHC.US,D,20251118,000000,16.04,16.32,15.92,16.1,2017841,0
+ALHC.US,D,20251119,000000,16.13,16.58,15.96,16.33,2058219,0
+ALHC.US,D,20251120,000000,16.61,16.7,16.05,16.07,1407907,0
+ALHC.US,D,20251121,000000,15.845,16.83,15.845,16.7,2080499,0
+ALHC.US,D,20251124,000000,17.38,18.38,17.25,17.62,6338197,0
+ALHC.US,D,20251125,000000,17.78,19.22,17.67,19.14,5499164,0
+ALHC.US,D,20251126,000000,19.34,19.4,19.02,19.22,2425499,0
+ALHC.US,D,20251128,000000,19.39,19.39,19.18,19.21,831448,0
+ALHC.US,D,20251201,000000,19,19.1799,18.68,19.08,3051221,0
+ALHC.US,D,20251202,000000,19.08,19.42,18.825,19.09,2674933,0
+ALHC.US,D,20251203,000000,19.13,19.5,19.03,19.1,1857466,0
+ALHC.US,D,20251204,000000,19.33,19.99,19.0201,19.4,2882276,0
+ALHC.US,D,20251205,000000,19.39,19.765,19.25,19.55,1694271,0
+ALHC.US,D,20251208,000000,19.67,19.71,19.12,19.36,2547872,0
+ALHC.US,D,20251209,000000,19.39,19.54,18.89,19.21,1530371,0
+ALHC.US,D,20251210,000000,19.1,19.46,18.83,18.91,2094708,0
+ALHC.US,D,20251211,000000,18.93,19.44,18.765,19.41,4867873,0
+ALHC.US,D,20251212,000000,19.34,20.05,19.205,19.36,2915735,0
+ALHC.US,D,20251215,000000,19.36,20.29,19.31,20.11,3367111,0
+ALHC.US,D,20251216,000000,20.11,20.69,19.9,20.03,2749852,0
+ALHC.US,D,20251217,000000,20.07,20.8,19.89,20.55,3218863,0
+ALHC.US,D,20251218,000000,20.55,20.74,20.3,20.41,2174500,0
+ALHC.US,D,20251219,000000,20.29,20.63,20.185,20.42,6021965,0
+ALHC.US,D,20251222,000000,20.18,20.305,19.89,20.19,1949371,0
+ALHC.US,D,20251223,000000,20.13,20.35,19.41,19.53,1572803,0
+ALHC.US,D,20251224,000000,19.4,19.58,18.9442,19.15,1254510,0
+ALHC.US,D,20251226,000000,19.03,19.03,18.395,18.78,2730589,0
+ALHC.US,D,20251229,000000,18.68,18.96,18.23,18.94,4033845,0
+ALHC.US,D,20251230,000000,18.97,19.28,18.88,19.24,2309240,0
+ALHC.US,D,20251231,000000,19.31,19.985,19.26,19.75,2558595,0
+ALHC.US,D,20260102,000000,19.75,20.375,19.45,20.22,2572340,0
+ALHC.US,D,20260105,000000,19.85,21.18,19.805,21,3065610,0
+ALHC.US,D,20260106,000000,21.45,21.65,20.91,21.3,3773438,0
+ALHC.US,D,20260107,000000,21.29,21.38,20.835,20.93,1404379,0
+ALHC.US,D,20260108,000000,20.97,21.18,20.7,20.95,1308622,0
+ALHC.US,D,20260109,000000,20.95,21.1,20.64,20.78,1881920,0
+ALHC.US,D,20260112,000000,20.8,21.675,20.53,21.28,2477391,0
+ALHC.US,D,20260113,000000,21.22,21.5,20.67,20.92,1489120,0
+ALHC.US,D,20260114,000000,20.99,22.4,20.8,21.745,5508659,0
+ALHC.US,D,20260115,000000,21.68,23.03,21.5,22.5,4315676,0
+ALHC.US,D,20260116,000000,22.475,23.19,22.35,22.5,3345257,0
+ALHC.US,D,20260120,000000,22.49,23.015,22.0701,22.74,2486571,0
+ALHC.US,D,20260121,000000,22.93,23.455,22.475,23.3,2413480,0
+ALHC.US,D,20260122,000000,23.245,23.86,23.075,23.61,3039820,0
+ALHC.US,D,20260123,000000,23.64,23.87,23.4,23.81,1965611,0
+ALHC.US,D,20260126,000000,23.46,23.865,23.13,23.81,2817773,0
+ALHC.US,D,20260127,000000,20.6,21.2825,19.97,20.96,9241813,0
+ALHC.US,D,20260128,000000,21.59,22.251922,21.46,22.08,4454719,0
+ALHC.US,D,20260129,000000,22.08,22.555,21.77,22.5,2103489,0
+ALHC.US,D,20260130,000000,22.56,23.11,22.38,22.53,2634231,0
+ALHC.US,D,20260202,000000,22.45,22.82,22.07,22.65,2696295,0
+ALHC.US,D,20260203,000000,22.78,23.24,22.62,22.89,1554269,0
+ALHC.US,D,20260204,000000,22.84,23.33,21,21.33,3320607,0
+ALHC.US,D,20260205,000000,21.53,21.9299,21.1,21.15,2148951,0
+ALHC.US,D,20260206,000000,21.08,21.77,20.96,21.75,2111510,0
+ALHC.US,D,20260209,000000,21.63,21.63,20.69,20.76,2309901,0
+ALHC.US,D,20260210,000000,20.75,20.805,20.23,20.63,2193758,0
+ALHC.US,D,20260211,000000,20.55,20.7,20.14,20.39,1769423,0
+ALHC.US,D,20260212,000000,20.33,20.34,19.88,20.05,2324828,0
+ALHC.US,D,20260213,000000,20.03,20.55,20.03,20.19,2015306,0
+ALHC.US,D,20260217,000000,20.16,21.02,20.03,20.59,2552972,0
+ALHC.US,D,20260218,000000,20.46,20.83,20.29,20.52,2147801,0

daily/us/nasdaq stocks/1/alvow.us.txt

@@ -0,0 +1,701 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALVOW.US,D,20220617,000000,1.01,1.02,0.6846,0.9,61920,0
+ALVOW.US,D,20220621,000000,0.9,0.93,0.87,0.87,7604,0
+ALVOW.US,D,20220622,000000,0.8701,0.8701,0.87,0.8701,5441,0
+ALVOW.US,D,20220623,000000,0.9505,0.9505,0.87,0.87,11046,0
+ALVOW.US,D,20220624,000000,1.055,1.08,1.01,1.01,2605,0
+ALVOW.US,D,20220627,000000,1.05,1.05,0.91,0.91,592,0
+ALVOW.US,D,20220628,000000,1.02,1.03,0.91,0.91,57200,0
+ALVOW.US,D,20220629,000000,0.87,0.87,0.87,0.87,231,0
+ALVOW.US,D,20220630,000000,0.87,0.87,0.84,0.84,6999,0
+ALVOW.US,D,20220701,000000,0.8287,0.8287,0.8287,0.8287,778,0
+ALVOW.US,D,20220705,000000,0.85,0.88,0.8271,0.8287,40700,0
+ALVOW.US,D,20220706,000000,0.85,0.85,0.3602,0.74,8502,0
+ALVOW.US,D,20220707,000000,0.75,0.8899,0.65,0.8899,17113,0
+ALVOW.US,D,20220711,000000,0.935,0.935,0.7899,0.7899,388,0
+ALVOW.US,D,20220712,000000,0.7,0.7,0.7,0.7,501,0
+ALVOW.US,D,20220713,000000,0.7,0.7,0.7,0.7,1290,0
+ALVOW.US,D,20220714,000000,0.7,0.7,0.6501,0.6693,12865,0
+ALVOW.US,D,20220715,000000,0.7005,0.7005,0.67,0.67263,3800,0
+ALVOW.US,D,20220718,000000,0.66,0.66,0.63,0.63,1100,0
+ALVOW.US,D,20220719,000000,0.75,0.75,0.75,0.75,1000,0
+ALVOW.US,D,20220720,000000,0.8,0.8,0.675,0.675,2782,0
+ALVOW.US,D,20220722,000000,0.68,0.71,0.671501,0.71,1525,0
+ALVOW.US,D,20220725,000000,0.6505,0.71,0.6306,0.6307,6992,0
+ALVOW.US,D,20220726,000000,0.895,0.895,0.71,0.800001,3197,0
+ALVOW.US,D,20220728,000000,0.85,0.85,0.8,0.8,542,0
+ALVOW.US,D,20220729,000000,0.8,0.83,0.7383,0.7383,4560,0
+ALVOW.US,D,20220801,000000,0.7301,0.743,0.7,0.743,5571,0
+ALVOW.US,D,20220804,000000,0.63,0.63,0.63,0.63,1564,0
+ALVOW.US,D,20220805,000000,0.71,0.72,0.71,0.72,9697,0
+ALVOW.US,D,20220811,000000,0.71,0.75,0.71,0.75,3719,0
+ALVOW.US,D,20220815,000000,0.8,0.8001,0.75,0.75,6175,0
+ALVOW.US,D,20220816,000000,0.78,0.8995,0.78,0.8995,2814,0
+ALVOW.US,D,20220817,000000,0.75,0.75,0.7301,0.7301,380,0
+ALVOW.US,D,20220818,000000,0.75,0.76,0.75,0.7525,8240,0
+ALVOW.US,D,20220819,000000,0.75,0.750501,0.75,0.75,2252,0
+ALVOW.US,D,20220822,000000,0.75,0.77,0.6335,0.75,87628,0
+ALVOW.US,D,20220825,000000,0.75,0.8199,0.7301,0.8199,17101,0
+ALVOW.US,D,20220826,000000,0.75,0.750001,0.75,0.75,12191,0
+ALVOW.US,D,20220829,000000,0.75,0.75,0.75,0.75,1300,0
+ALVOW.US,D,20220830,000000,0.75,0.7519,0.75,0.75,1800,0
+ALVOW.US,D,20220901,000000,0.75,0.8699,0.75,0.75,12815,0
+ALVOW.US,D,20220902,000000,0.75,0.7706,0.75,0.75,3788,0
+ALVOW.US,D,20220906,000000,0.75,0.75,0.63,0.6901,5248,0
+ALVOW.US,D,20220907,000000,0.63,0.85,0.63,0.665,780,0
+ALVOW.US,D,20220909,000000,0.6593,0.66,0.6301,0.66,5400,0
+ALVOW.US,D,20220914,000000,0.6301,0.635051,0.63,0.63,6505,0
+ALVOW.US,D,20220915,000000,0.63,0.6301,0.63,0.6301,785,0
+ALVOW.US,D,20220916,000000,0.63,0.63,0.63,0.63,2690,0
+ALVOW.US,D,20220920,000000,0.63,0.65,0.63,0.65,29430,0
+ALVOW.US,D,20220921,000000,0.6501,0.6501,0.6501,0.6501,100,0
+ALVOW.US,D,20220922,000000,0.706,0.7301,0.6125,0.65,108946,0
+ALVOW.US,D,20220928,000000,0.62,0.76,0.6101,0.76,544,0
+ALVOW.US,D,20220930,000000,0.67,0.6975,0.6383,0.6975,1649,0
+ALVOW.US,D,20221004,000000,0.68,0.68,0.68,0.68,300,0
+ALVOW.US,D,20221005,000000,0.75,0.77,0.6642,0.68,81672,0
+ALVOW.US,D,20221006,000000,0.73,0.73,0.73,0.73,238,0
+ALVOW.US,D,20221011,000000,0.65,0.65,0.6,0.65,71422,0
+ALVOW.US,D,20221012,000000,0.65,0.6813,0.65,0.6813,2100,0
+ALVOW.US,D,20221013,000000,0.65,0.77,0.65,0.7448,2885,0
+ALVOW.US,D,20221017,000000,0.685,0.685,0.6801,0.6801,7100,0
+ALVOW.US,D,20221018,000000,0.68,0.84,0.6709,0.7145,24410,0
+ALVOW.US,D,20221019,000000,0.7,0.7,0.6995,0.7,1833,0
+ALVOW.US,D,20221021,000000,0.6422,0.8298,0.6223,0.8297,3100,0
+ALVOW.US,D,20221024,000000,1.24,1.24,1.24,1.24,2004,0
+ALVOW.US,D,20221025,000000,1.22,1.22,0.6222,0.65,1221,0
+ALVOW.US,D,20221027,000000,0.61,0.61,0.6,0.6001,3500,0
+ALVOW.US,D,20221031,000000,0.715382,0.715382,0.715382,0.715382,2001,0
+ALVOW.US,D,20221101,000000,0.6301,0.8025,0.6301,0.65,12766,0
+ALVOW.US,D,20221103,000000,0.6201,0.7258,0.62,0.62,6833,0
+ALVOW.US,D,20221104,000000,0.65,0.68,0.65,0.65,1009,0
+ALVOW.US,D,20221107,000000,0.8295,0.8388,0.6503,0.6892,4228,0
+ALVOW.US,D,20221108,000000,0.709951,0.7533,0.65,0.6811,10341,0
+ALVOW.US,D,20221109,000000,0.7505,0.7671,0.67,0.6801,4203,0
+ALVOW.US,D,20221110,000000,0.65,0.65,0.62,0.62,42900,0
+ALVOW.US,D,20221111,000000,0.6216,0.65,0.54,0.5488,28034,0
+ALVOW.US,D,20221114,000000,0.5988,0.737,0.5401,0.65,383222,0
+ALVOW.US,D,20221115,000000,0.7603,0.7799,0.6775,0.6775,4310,0
+ALVOW.US,D,20221116,000000,0.5502,0.5502,0.3749,0.4999,58455,0
+ALVOW.US,D,20221117,000000,0.6714,0.6734,0.53,0.53,7908,0
+ALVOW.US,D,20221118,000000,0.619,0.619,0.5404,0.57,5208,0
+ALVOW.US,D,20221121,000000,0.4606,0.6998,0.4606,0.57,12765,0
+ALVOW.US,D,20221122,000000,0.5064,0.6858,0.5001,0.56,15038,0
+ALVOW.US,D,20221123,000000,0.4401,0.622,0.4401,0.622,11223,0
+ALVOW.US,D,20221125,000000,0.6,0.6,0.5404,0.5404,2465,0
+ALVOW.US,D,20221128,000000,0.6,0.6699,0.5699,0.5808,26869,0
+ALVOW.US,D,20221130,000000,0.5375,0.5679,0.5308,0.56,1786,0
+ALVOW.US,D,20221201,000000,0.5176,0.7,0.5112,0.625,127346,0
+ALVOW.US,D,20221202,000000,0.5368,0.6,0.49,0.552501,9020,0
+ALVOW.US,D,20221205,000000,0.56,0.679,0.56,0.6197,8922,0
+ALVOW.US,D,20221206,000000,0.4871,0.6197,0.481,0.5601,12807,0
+ALVOW.US,D,20221207,000000,0.476,0.68,0.4701,0.57,28083,0
+ALVOW.US,D,20221208,000000,0.6499,0.7735,0.602,0.6661,171322,0
+ALVOW.US,D,20221212,000000,0.9875,1.03,0.6701,0.6701,9760,0
+ALVOW.US,D,20221213,000000,0.68005,0.68005,0.6601,0.6601,2831,0
+ALVOW.US,D,20221215,000000,0.7724,0.7724,0.7724,0.7724,276,0
+ALVOW.US,D,20221216,000000,1.01,1.04,0.65,0.6754,36566,0
+ALVOW.US,D,20221219,000000,0.55,0.69,0.55,0.68,49815,0
+ALVOW.US,D,20221220,000000,0.6799,0.802,0.67,0.7354,23435,0
+ALVOW.US,D,20221221,000000,0.6801,0.6801,0.6801,0.6801,104,0
+ALVOW.US,D,20221222,000000,0.745,1.16,0.7201,1.05,53465,0
+ALVOW.US,D,20221223,000000,1.2,1.28,1.19,1.28,15749,0
+ALVOW.US,D,20221229,000000,1.2,1.2,1.1,1.1001,24059,0
+ALVOW.US,D,20221230,000000,1.06,1.06,0.93,0.93,1100,0
+ALVOW.US,D,20230104,000000,0.9951,1.02,0.94,1.01,2947,0
+ALVOW.US,D,20230105,000000,1.05,1.05,1.05,1.05,500,0
+ALVOW.US,D,20230106,000000,1.13,1.22,1.08,1.2,32985,0
+ALVOW.US,D,20230109,000000,1.58,1.98,1.5,1.5975,126018,0
+ALVOW.US,D,20230110,000000,1.62,1.62,1.62,1.62,232,0
+ALVOW.US,D,20230111,000000,1.62,1.7,1.62,1.7,700,0
+ALVOW.US,D,20230112,000000,1.66,1.67,1.5,1.5,435392,0
+ALVOW.US,D,20230113,000000,1.77,1.77,1.67,1.7,62554,0
+ALVOW.US,D,20230119,000000,1.4101,1.54,1.4101,1.54,656,0
+ALVOW.US,D,20230123,000000,1.64,1.65,1.55,1.6,6496,0
+ALVOW.US,D,20230124,000000,1.6,1.76,1.59,1.6,67947,0
+ALVOW.US,D,20230125,000000,1.6,1.6,1.53,1.53,204,0
+ALVOW.US,D,20230126,000000,1.67,1.69,1.67,1.69,475,0
+ALVOW.US,D,20230127,000000,1.57,1.57,1.41,1.41,500,0
+ALVOW.US,D,20230130,000000,1.45,1.54,1.45,1.5,62812,0
+ALVOW.US,D,20230131,000000,1.4101,1.515,1.4101,1.515,3388,0
+ALVOW.US,D,20230201,000000,1.25,1.6,1.22,1.53,8395,0
+ALVOW.US,D,20230202,000000,1.26,1.62,1.23,1.6199,9589,0
+ALVOW.US,D,20230203,000000,1.68,1.68,1.55,1.55,3099,0
+ALVOW.US,D,20230206,000000,1.66,1.66,1.57,1.595,3699,0
+ALVOW.US,D,20230207,000000,1.67,1.74,1.64,1.65,31079,0
+ALVOW.US,D,20230208,000000,1.64,1.7,1.6,1.6501,21935,0
+ALVOW.US,D,20230209,000000,2,2.07,1.77,2,318219,0
+ALVOW.US,D,20230210,000000,2,2.06,1.95,2.02,182760,0
+ALVOW.US,D,20230213,000000,2,2,1.9,1.99,78078,0
+ALVOW.US,D,20230214,000000,1.88,2,1.88,2,10335,0
+ALVOW.US,D,20230215,000000,2,2,1.83,2,18650,0
+ALVOW.US,D,20230216,000000,1.97,2,1.97,1.985,56800,0
+ALVOW.US,D,20230217,000000,1.97,2,1.84,1.86,44113,0
+ALVOW.US,D,20230221,000000,1.78,2.28,1.78,2.02,135976,0
+ALVOW.US,D,20230222,000000,2.04,2.04,1.86,1.99,151908,0
+ALVOW.US,D,20230223,000000,2,2.2,1.87,2.18,117040,0
+ALVOW.US,D,20230224,000000,2,2.48,1.92,2.345,88899,0
+ALVOW.US,D,20230227,000000,2.48,3.11,2.44,2.44,135186,0
+ALVOW.US,D,20230301,000000,2.6,2.75,2.44,2.5,254818,0
+ALVOW.US,D,20230302,000000,2.45,2.46,2.4,2.4,5113,0
+ALVOW.US,D,20230303,000000,2.55,2.55,2.45,2.5,61114,0
+ALVOW.US,D,20230306,000000,2.79,2.8008,2.5501,2.75,65480,0
+ALVOW.US,D,20230307,000000,2.77,2.875,2.75,2.85,164391,0
+ALVOW.US,D,20230308,000000,2.66,2.78,2.65,2.66,85392,0
+ALVOW.US,D,20230309,000000,2.8,2.89,2.17,2.17,21811,0
+ALVOW.US,D,20230310,000000,2.58,2.9,2.38,2.44,46023,0
+ALVOW.US,D,20230313,000000,2.515,2.74,2.32,2.48,74322,0
+ALVOW.US,D,20230314,000000,2.505,2.53,2.37,2.53,23878,0
+ALVOW.US,D,20230315,000000,2.58,2.71,2.07,2.3,34294,0
+ALVOW.US,D,20230316,000000,2.69,2.74,2.25,2.27,35583,0
+ALVOW.US,D,20230317,000000,2.49,2.49,2.15,2.28,36118,0
+ALVOW.US,D,20230320,000000,2.31,2.32,2.31,2.31,2781,0
+ALVOW.US,D,20230321,000000,2.31,2.5,2.31,2.36,72226,0
+ALVOW.US,D,20230322,000000,2.36,2.5,2.36,2.5,50797,0
+ALVOW.US,D,20230323,000000,2.36,2.43,2.36,2.4,18960,0
+ALVOW.US,D,20230324,000000,2.55,2.59,2.185,2.39,75397,0
+ALVOW.US,D,20230327,000000,2.34,2.65,2.31,2.39,49979,0
+ALVOW.US,D,20230328,000000,2.35,2.4,2.33,2.34,12626,0
+ALVOW.US,D,20230329,000000,2.435,2.435,2.2,2.21,18600,0
+ALVOW.US,D,20230330,000000,2.23,2.3,2.23,2.25,14292,0
+ALVOW.US,D,20230331,000000,2.34,2.38,2.34,2.37,36501,0
+ALVOW.US,D,20230403,000000,2.28,2.375,2.2,2.36,18501,0
+ALVOW.US,D,20230405,000000,2.335,2.35,2.335,2.335,7574,0
+ALVOW.US,D,20230406,000000,2.53,2.53,2.53,2.53,132,0
+ALVOW.US,D,20230410,000000,2.5,2.5001,2.5,2.5001,202,0
+ALVOW.US,D,20230411,000000,2.57,2.57,2.57,2.57,1026,0
+ALVOW.US,D,20230412,000000,2.68,2.84,2.64,2.73,55649,0
+ALVOW.US,D,20230413,000000,2.79,2.84,2.575,2.58,37201,0
+ALVOW.US,D,20230414,000000,2.1,2.1,1.07,1.7,150142,0
+ALVOW.US,D,20230417,000000,1.55,1.55,1.33,1.4,55258,0
+ALVOW.US,D,20230418,000000,1.42,1.5,1.42,1.45,29674,0
+ALVOW.US,D,20230419,000000,1.49,1.5,1.49,1.5,10000,0
+ALVOW.US,D,20230421,000000,1.43,1.71,1.43,1.48,65219,0
+ALVOW.US,D,20230424,000000,1.4,1.4,1.1101,1.31,27130,0
+ALVOW.US,D,20230426,000000,1.47,1.5,1.47,1.5,2000,0
+ALVOW.US,D,20230427,000000,1.48,1.5,1.47,1.47,17139,0
+ALVOW.US,D,20230428,000000,1.5,1.5,1.49,1.5,37280,0
+ALVOW.US,D,20230502,000000,1.4999,1.5,1.23,1.24,15500,0
+ALVOW.US,D,20230503,000000,1.23,1.32,1.2,1.32,20800,0
+ALVOW.US,D,20230508,000000,1.18,1.4,1.18,1.2,6552,0
+ALVOW.US,D,20230509,000000,1.31,1.42,1.31,1.36,5705,0
+ALVOW.US,D,20230511,000000,1.2,1.2,1.19,1.1999,5300,0
+ALVOW.US,D,20230512,000000,1.3,1.52,1.21,1.27,19308,0
+ALVOW.US,D,20230515,000000,1.33,1.45,1.33,1.38,2509,0
+ALVOW.US,D,20230516,000000,1.22,1.22,1.12,1.16,8827,0
+ALVOW.US,D,20230517,000000,1.27,1.4,1.17,1.2,11070,0
+ALVOW.US,D,20230518,000000,1.31,1.46,1.145,1.15,54537,0
+ALVOW.US,D,20230519,000000,1.36,1.36,1.36,1.36,207,0
+ALVOW.US,D,20230522,000000,1.26,1.31,1.07,1.07,1109,0
+ALVOW.US,D,20230523,000000,1.04,1.06,0.98,1.06,25142,0
+ALVOW.US,D,20230524,000000,1.02,1.03,1.02,1.03,3265,0
+ALVOW.US,D,20230525,000000,1,1,0.98,0.98,15912,0
+ALVOW.US,D,20230530,000000,1,1,0.99,0.99,3143,0
+ALVOW.US,D,20230531,000000,0.98,0.98,0.98,0.98,3091,0
+ALVOW.US,D,20230601,000000,0.99,1.14,0.97,1.1019,13404,0
+ALVOW.US,D,20230602,000000,1.08,1.135,1.08,1.1001,16920,0
+ALVOW.US,D,20230605,000000,1.1,1.32,1.1,1.12,4340,0
+ALVOW.US,D,20230606,000000,1.21,1.21,0.95,0.9809,13231,0
+ALVOW.US,D,20230607,000000,1.06,1.15,1,1.11,7152,0
+ALVOW.US,D,20230608,000000,1.06,1.06,1.02,1.04,1599,0
+ALVOW.US,D,20230609,000000,1.01,1.01,0.9601,0.9803,2301,0
+ALVOW.US,D,20230612,000000,0.95,0.9606,0.9499,0.96,89194,0
+ALVOW.US,D,20230613,000000,1,1,1,1,1500,0
+ALVOW.US,D,20230614,000000,1.05,1.16,1.05,1.1,7478,0
+ALVOW.US,D,20230615,000000,1.21,1.68,1.1,1.25,37155,0
+ALVOW.US,D,20230616,000000,1.3632,1.45,1.26,1.28,16601,0
+ALVOW.US,D,20230620,000000,1.64,1.75,1.31,1.31,1411,0
+ALVOW.US,D,20230622,000000,1.11,1.26,1.11,1.26,2736,0
+ALVOW.US,D,20230623,000000,1.39,1.54,1.25,1.52,4938,0
+ALVOW.US,D,20230626,000000,1.37,1.54,1.37,1.45,2237,0
+ALVOW.US,D,20230629,000000,1.18,1.19,0.83,0.9,901355,0
+ALVOW.US,D,20230630,000000,1.2,1.4,1.03,1.24,76858,0
+ALVOW.US,D,20230705,000000,1.61,1.61,1.61,1.61,1038,0
+ALVOW.US,D,20230710,000000,1.59,1.6,1.59,1.6,233,0
+ALVOW.US,D,20230711,000000,1.5999,1.6,1.28,1.28,2741,0
+ALVOW.US,D,20230714,000000,1.48,1.48,1.47,1.48,1016,0
+ALVOW.US,D,20230717,000000,1.48,1.6,1.34,1.6,10955,0
+ALVOW.US,D,20230718,000000,1.6,1.62,1.6,1.62,1001,0
+ALVOW.US,D,20230719,000000,1.61,1.91,1.61,1.91,17909,0
+ALVOW.US,D,20230720,000000,2,2.04,1.99,2.04,6003,0
+ALVOW.US,D,20230721,000000,1.96,1.96,1.72,1.72,786,0
+ALVOW.US,D,20230724,000000,1.54,1.71,1.51,1.52,9833,0
+ALVOW.US,D,20230725,000000,1.5,1.5,1.49,1.5,1205,0
+ALVOW.US,D,20230727,000000,1.6598,2,1.52,1.84,24834,0
+ALVOW.US,D,20230728,000000,1.6,1.6,1.6,1.6,500,0
+ALVOW.US,D,20230801,000000,1.89,1.9,1.89,1.9,5879,0
+ALVOW.US,D,20230802,000000,1.91,1.97,1.89,1.89,2430,0
+ALVOW.US,D,20230803,000000,1.66,1.66,1.6,1.6,701,0
+ALVOW.US,D,20230807,000000,1.47,1.6,1.3101,1.3101,2923,0
+ALVOW.US,D,20230809,000000,1.41,1.41,1.41,1.41,109,0
+ALVOW.US,D,20230816,000000,1.28,1.49,1.28,1.49,1150,0
+ALVOW.US,D,20230822,000000,1.5,1.5,1.5,1.5,6312,0
+ALVOW.US,D,20230823,000000,1.51,1.51,1.51,1.51,600,0
+ALVOW.US,D,20230824,000000,1.77,1.8,1.77,1.8,8436,0
+ALVOW.US,D,20230828,000000,1.73,1.89,1.7,1.89,55808,0
+ALVOW.US,D,20230905,000000,1.7,1.7,1.7,1.7,210,0
+ALVOW.US,D,20230908,000000,1.75,1.75,1.75,1.75,1304,0
+ALVOW.US,D,20230911,000000,1.42,1.42,1.42,1.42,258,0
+ALVOW.US,D,20230912,000000,1.66,1.66,1.66,1.66,451,0
+ALVOW.US,D,20230914,000000,1.75,1.78,1.75,1.78,396,0
+ALVOW.US,D,20230915,000000,1.61,1.61,1.61,1.61,1086,0
+ALVOW.US,D,20230918,000000,1.78,1.78,1.78,1.78,300,0
+ALVOW.US,D,20230921,000000,1.68,1.69,1.39,1.4828,2673,0
+ALVOW.US,D,20230922,000000,1.68,1.68,1.68,1.68,2047,0
+ALVOW.US,D,20230925,000000,1.56,1.75,1.56,1.68,2766,0
+ALVOW.US,D,20230926,000000,1.57,1.76,1.57,1.59,50200,0
+ALVOW.US,D,20230927,000000,1.59,1.59,1.58,1.58,1000,0
+ALVOW.US,D,20230928,000000,1.77,1.95,1.73,1.93,7879,0
+ALVOW.US,D,20231002,000000,1.9,2.01,1.68,1.85,12305,0
+ALVOW.US,D,20231003,000000,1.84,1.94,1.8,1.94,1702,0
+ALVOW.US,D,20231009,000000,1.85,1.85,1.85,1.85,2941,0
+ALVOW.US,D,20231017,000000,1.85,1.95,1.85,1.95,1204,0
+ALVOW.US,D,20231019,000000,1.91,1.91,1.91,1.91,404,0
+ALVOW.US,D,20231024,000000,1.55,1.56,1.52,1.56,904,0
+ALVOW.US,D,20231025,000000,1.5,1.61,1.45,1.5,10024,0
+ALVOW.US,D,20231026,000000,1.79,1.8,1.5,1.585,8108,0
+ALVOW.US,D,20231027,000000,1.545,1.75,1.545,1.75,9200,0
+ALVOW.US,D,20231030,000000,1.62,1.77,1.54,1.54,7745,0
+ALVOW.US,D,20231031,000000,1.51,1.635,1.5,1.5,8869,0
+ALVOW.US,D,20231102,000000,1.69,1.71,1.69,1.71,780,0
+ALVOW.US,D,20231103,000000,1.59,1.59,1.39,1.4,2730,0
+ALVOW.US,D,20231107,000000,1.46,1.7,1.46,1.7,607,0
+ALVOW.US,D,20231110,000000,1.62,1.77,1.62,1.77,3156,0
+ALVOW.US,D,20231115,000000,1.44,1.9,1.44,1.52,1143,0
+ALVOW.US,D,20231116,000000,1.43,1.57,1.43,1.57,360,0
+ALVOW.US,D,20231117,000000,1.5,1.55,1.5,1.5,1406,0
+ALVOW.US,D,20231120,000000,1.51,1.51,1.51,1.51,329,0
+ALVOW.US,D,20231121,000000,1.6999,1.7,1.51,1.51,1698,0
+ALVOW.US,D,20231124,000000,1.68,2.06,1.67,2.02,39674,0
+ALVOW.US,D,20231127,000000,2.1,2.1,1.75,1.755,792,0
+ALVOW.US,D,20231129,000000,1.52,1.69,1.52,1.69,225,0
+ALVOW.US,D,20231130,000000,1.89,1.89,1.89,1.89,126,0
+ALVOW.US,D,20231201,000000,1.99,1.99,1.99,1.99,204,0
+ALVOW.US,D,20231206,000000,1.7501,1.78,1.7501,1.78,307,0
+ALVOW.US,D,20231208,000000,1.8501,1.92,1.85,1.85,1583,0
+ALVOW.US,D,20231212,000000,1.88,1.88,1.88,1.88,106,0
+ALVOW.US,D,20231214,000000,1.99,2.37,1.99,2.37,5503,0
+ALVOW.US,D,20231215,000000,2.49,2.49,2.49,2.49,146,0
+ALVOW.US,D,20231218,000000,2.1,2.1,2.1,2.1,163,0
+ALVOW.US,D,20231220,000000,2.35,2.35,2.35,2.35,2100,0
+ALVOW.US,D,20231221,000000,2.1,2.35,2,2,2419,0
+ALVOW.US,D,20231222,000000,2.245,2.245,2.1,2.1,23125,0
+ALVOW.US,D,20231226,000000,2.19,2.21,2.19,2.2,10101,0
+ALVOW.US,D,20231227,000000,2.19,2.2,2.19,2.2,623,0
+ALVOW.US,D,20231228,000000,2.33,2.59,2.25,2.26,6453,0
+ALVOW.US,D,20231229,000000,2.33,2.5,2.3,2.5,8907,0
+ALVOW.US,D,20240102,000000,2.39,2.39,2.21,2.21,1427,0
+ALVOW.US,D,20240103,000000,2.43,2.69,2.43,2.69,7504,0
+ALVOW.US,D,20240104,000000,2.77,2.83,2.29,2.39,59731,0
+ALVOW.US,D,20240105,000000,2.5,2.88,2.48,2.88,112086,0
+ALVOW.US,D,20240108,000000,2.6,2.6,2.52,2.52,837,0
+ALVOW.US,D,20240109,000000,2.65,2.65,2.65,2.65,2849,0
+ALVOW.US,D,20240111,000000,2.7399,2.7399,2.645,2.7399,3050,0
+ALVOW.US,D,20240112,000000,2.68,2.69,2.68,2.6899,502,0
+ALVOW.US,D,20240117,000000,2.605,2.605,2.605,2.605,1200,0
+ALVOW.US,D,20240118,000000,2.5201,2.5201,2.5201,2.5201,400,0
+ALVOW.US,D,20240119,000000,2.69,4.12,2.69,3.3,122358,0
+ALVOW.US,D,20240122,000000,4.27,4.27,3.28,3.29,591,0
+ALVOW.US,D,20240123,000000,3.31,3.32,3.31,3.32,5769,0
+ALVOW.US,D,20240124,000000,3.32,3.395,3.27,3.32,6716,0
+ALVOW.US,D,20240125,000000,3.355,3.4999,3.31,3.32,3535,0
+ALVOW.US,D,20240126,000000,3.32,3.35,3.32,3.32,23060,0
+ALVOW.US,D,20240129,000000,3.51,3.77,3.51,3.61,18201,0
+ALVOW.US,D,20240131,000000,3.75,4.2,3.72,4.08,72960,0
+ALVOW.US,D,20240201,000000,4.24,4.5,4.2,4.425,14598,0
+ALVOW.US,D,20240202,000000,4.39,4.45,4.39,4.39,8495,0
+ALVOW.US,D,20240205,000000,4,4.1,4,4.01,4522,0
+ALVOW.US,D,20240206,000000,4.1,4.1,4.1,4.1,400,0
+ALVOW.US,D,20240209,000000,4.1,4.3301,4.09,4.33,36068,0
+ALVOW.US,D,20240212,000000,4,4.13,4,4.13,2326,0
+ALVOW.US,D,20240213,000000,3.99,4,3.99,4,306,0
+ALVOW.US,D,20240216,000000,1.8601,4.48,1.8601,4.41,17533,0
+ALVOW.US,D,20240220,000000,4.48,4.5,4.46,4.5,5151,0
+ALVOW.US,D,20240221,000000,4.31,4.36,4.31,4.35,426,0
+ALVOW.US,D,20240222,000000,4.1,4.1,4.1,4.1,110,0
+ALVOW.US,D,20240223,000000,4.39,4.46,3.85,4.4,8567,0
+ALVOW.US,D,20240226,000000,5.45,6.31,5.45,5.8,165106,0
+ALVOW.US,D,20240227,000000,5.7,5.7,4.6,4.6,2852,0
+ALVOW.US,D,20240228,000000,4.84,4.89,4.84,4.89,698,0
+ALVOW.US,D,20240229,000000,4.8,4.98,4.8,4.98,1152,0
+ALVOW.US,D,20240301,000000,4.21,4.43,3.84,4.43,13630,0
+ALVOW.US,D,20240304,000000,4.2,4.32,4.2,4.32,617,0
+ALVOW.US,D,20240305,000000,4.34,4.48,4.3,4.4,46122,0
+ALVOW.US,D,20240307,000000,4.45,4.45,4.45,4.45,1022,0
+ALVOW.US,D,20240311,000000,4.17,4.23,4.17,4.23,1505,0
+ALVOW.US,D,20240312,000000,4.02,4.02,4,4.0001,627,0
+ALVOW.US,D,20240313,000000,4.15,4.15,4.15,4.15,378,0
+ALVOW.US,D,20240315,000000,4.3,4.3,4.15,4.17,8775,0
+ALVOW.US,D,20240318,000000,4.15,4.15,4.15,4.15,293,0
+ALVOW.US,D,20240319,000000,5,5,4.1,4.2,4840,0
+ALVOW.US,D,20240320,000000,4.3,4.3,4.3,4.3,350,0
+ALVOW.US,D,20240321,000000,4.3,4.3,4.3,4.3,1825,0
+ALVOW.US,D,20240322,000000,4.2,4.2,4.2,4.2,1685,0
+ALVOW.US,D,20240325,000000,4.1,4.14,3.8,3.8,4721,0
+ALVOW.US,D,20240326,000000,3.79,3.79,3.2,3.2,1008,0
+ALVOW.US,D,20240327,000000,3.5,3.59,3.3,3.3,11131,0
+ALVOW.US,D,20240402,000000,3.3,3.3,3,3,1614,0
+ALVOW.US,D,20240403,000000,3.3,3.3,3.3,3.3,6988,0
+ALVOW.US,D,20240404,000000,3.31,3.32,3.15,3.15,5639,0
+ALVOW.US,D,20240405,000000,3.25,3.3,3.24,3.25,6480,0
+ALVOW.US,D,20240409,000000,2.71,2.99,2.5,2.76,9982,0
+ALVOW.US,D,20240412,000000,2.99,3.8,2.9,3.33,20435,0
+ALVOW.US,D,20240415,000000,3.52,3.82,3.47,3.82,3693,0
+ALVOW.US,D,20240416,000000,3.48,3.48,3.26,3.26,2099,0
+ALVOW.US,D,20240417,000000,3.33,3.33,3.31,3.31,460,0
+ALVOW.US,D,20240418,000000,3.3,3.33,3.29,3.33,4366,0
+ALVOW.US,D,20240419,000000,3.57,3.6,3.505,3.505,1109,0
+ALVOW.US,D,20240422,000000,3.4,3.4,3.39,3.4,656,0
+ALVOW.US,D,20240424,000000,3.26,3.31,3.22,3.22,20112,0
+ALVOW.US,D,20240425,000000,3,3.25,2.91,3.25,1803,0
+ALVOW.US,D,20240426,000000,3.31,3.31,3.12,3.26,4226,0
+ALVOW.US,D,20240429,000000,3.24,3.25,3.22,3.25,1976,0
+ALVOW.US,D,20240430,000000,3.25,3.25,3.24,3.24,4412,0
+ALVOW.US,D,20240502,000000,3.15,3.81,3.15,3.81,64614,0
+ALVOW.US,D,20240503,000000,3.27,3.27,3.25,3.27,637,0
+ALVOW.US,D,20240508,000000,3.25,3.25,3.25,3.25,103,0
+ALVOW.US,D,20240514,000000,2.6,2.89,2.6,2.89,499,0
+ALVOW.US,D,20240515,000000,2.88,3.1,2.88,3.1,1780,0
+ALVOW.US,D,20240522,000000,3.09,3.16,3.09,3.1421,1761,0
+ALVOW.US,D,20240523,000000,2.94,3.03,2.94,3.03,200,0
+ALVOW.US,D,20240524,000000,2.55,2.96,2.51,2.96,1315,0
+ALVOW.US,D,20240528,000000,2.62,3.2,2.62,3,1212,0
+ALVOW.US,D,20240529,000000,2.83,3.18,2.83,3.15,4566,0
+ALVOW.US,D,20240530,000000,3.19,3.79,3.19,3.55,6349,0
+ALVOW.US,D,20240531,000000,3.06,3.38,3.06,3.17,3336,0
+ALVOW.US,D,20240603,000000,3.36,3.36,3.32,3.36,1810,0
+ALVOW.US,D,20240605,000000,3.09,3.47,3.09,3.47,532,0
+ALVOW.US,D,20240606,000000,3.36,3.37,3.36,3.37,1302,0
+ALVOW.US,D,20240607,000000,2.01,3.79,2.01,3.13,1706,0
+ALVOW.US,D,20240610,000000,2.76,3.44,2.65,3.44,5049,0
+ALVOW.US,D,20240612,000000,3.3,3.3,3.3,3.3,441,0
+ALVOW.US,D,20240613,000000,2.89,3.21,2.89,3.2,2051,0
+ALVOW.US,D,20240617,000000,2.9,3.6,2.89,3.4,8027,0
+ALVOW.US,D,20240618,000000,3.3,3.3,3.3,3.3,513,0
+ALVOW.US,D,20240620,000000,4.29,4.29,3.47,3.47,438,0
+ALVOW.US,D,20240624,000000,3.11,3.47,3.11,3.47,1202,0
+ALVOW.US,D,20240625,000000,3.61,3.61,3.29,3.45,6288,0
+ALVOW.US,D,20240626,000000,3.44,3.44,2.6,2.91,9564,0
+ALVOW.US,D,20240627,000000,2.87,3.7,2.8,3.04,5349,0
+ALVOW.US,D,20240628,000000,3.6,3.64,2.97,2.99,11948,0
+ALVOW.US,D,20240702,000000,2.95,2.9975,2.95,2.9975,1216,0
+ALVOW.US,D,20240703,000000,3.08,3.35,3,3.28,4712,0
+ALVOW.US,D,20240705,000000,3.05,3.09,2.98,2.98,1124,0
+ALVOW.US,D,20240710,000000,2.84,2.96,2.84,2.85,571,0
+ALVOW.US,D,20240711,000000,2.83,2.87,2.83,2.85,1103,0
+ALVOW.US,D,20240715,000000,2.87,2.9219,2.53,2.53,4335,0
+ALVOW.US,D,20240716,000000,2.73,2.86,2.5,2.5,4773,0
+ALVOW.US,D,20240717,000000,2.585,2.6,2.49,2.49,1108,0
+ALVOW.US,D,20240722,000000,2.68,2.68,2.68,2.68,114,0
+ALVOW.US,D,20240723,000000,2.68,2.68,2.561,2.68,1101,0
+ALVOW.US,D,20240726,000000,2.66,2.66,2.485,2.59,11775,0
+ALVOW.US,D,20240729,000000,2.7,3.29,2.7,3.06,9037,0
+ALVOW.US,D,20240730,000000,3.27,3.29,3,3.0899,2208,0
+ALVOW.US,D,20240731,000000,3.01,3.09,2.75,2.8,1816,0
+ALVOW.US,D,20240801,000000,3.29,3.29,3.05,3.05,201,0
+ALVOW.US,D,20240802,000000,2.72,2.72,2.72,2.72,272,0
+ALVOW.US,D,20240806,000000,3.09,3.09,2.6,2.62,3851,0
+ALVOW.US,D,20240807,000000,2.62,2.66,2.47,2.65,12382,0
+ALVOW.US,D,20240808,000000,2.15,3.27,2.15,2.68,16122,0
+ALVOW.US,D,20240809,000000,3.06,3.2,2.7,3,2412,0
+ALVOW.US,D,20240812,000000,2.9,2.9,2.9,2.9,2509,0
+ALVOW.US,D,20240813,000000,2.94,2.94,2.82,2.82,902,0
+ALVOW.US,D,20240814,000000,2.94,2.94,2.34,2.73,14675,0
+ALVOW.US,D,20240815,000000,3.24,4.725,2.66,3.4,18272,0
+ALVOW.US,D,20240816,000000,2.5,3.94,2.5,3.65,4571,0
+ALVOW.US,D,20240819,000000,3.35,3.35,3.35,3.35,661,0
+ALVOW.US,D,20240821,000000,3.33,3.5,3,3,6093,0
+ALVOW.US,D,20240822,000000,3,3,3,3,2607,0
+ALVOW.US,D,20240823,000000,3,3,3,3,957,0
+ALVOW.US,D,20240827,000000,2.72,2.72,2.72,2.72,222,0
+ALVOW.US,D,20240828,000000,2.72,2.72,2.5,2.56,4184,0
+ALVOW.US,D,20240829,000000,2.56,2.56,2.46,2.46,3174,0
+ALVOW.US,D,20240830,000000,2.7,2.7,2.47,2.5,10939,0
+ALVOW.US,D,20240903,000000,2.45,2.76,2.18,2.725,17033,0
+ALVOW.US,D,20240905,000000,2.51,2.55,2.51,2.55,203,0
+ALVOW.US,D,20240911,000000,2.7,2.7,2.5,2.5,6503,0
+ALVOW.US,D,20240912,000000,2.55,2.55,2.55,2.55,121,0
+ALVOW.US,D,20240919,000000,2.54,2.54,2.54,2.54,300,0
+ALVOW.US,D,20240920,000000,2.5,2.5,2.5,2.5,466,0
+ALVOW.US,D,20240923,000000,2.61,2.61,2.61,2.61,100,0
+ALVOW.US,D,20240924,000000,2.6825,2.925,2.61,2.61,700,0
+ALVOW.US,D,20240925,000000,2.8,2.8,2.8,2.8,115,0
+ALVOW.US,D,20240926,000000,2.61,2.61,2.61,2.61,426,0
+ALVOW.US,D,20240927,000000,2.76,2.8,2.62,2.62,695,0
+ALVOW.US,D,20241001,000000,2.97,2.97,2.82,2.82,314,0
+ALVOW.US,D,20241004,000000,3.1,3.1,2.98,2.98,200,0
+ALVOW.US,D,20241007,000000,2.98,3.01,2.95,2.95,4160,0
+ALVOW.US,D,20241008,000000,3.02,3.02,3.01,3.01,1712,0
+ALVOW.US,D,20241011,000000,3.05,3.05,2.92,2.92,701,0
+ALVOW.US,D,20241014,000000,2.91,2.92,2.91,2.91,6759,0
+ALVOW.US,D,20241015,000000,2.95,3.1729,2.91,3.1729,709,0
+ALVOW.US,D,20241017,000000,2.91,2.91,2.72,2.72,3441,0
+ALVOW.US,D,20241021,000000,2.8,2.8,2.8,2.8,101,0
+ALVOW.US,D,20241023,000000,3.06,3.06,3.05,3.05,15149,0
+ALVOW.US,D,20241024,000000,3.15,3.674,3.01,3.41,11089,0
+ALVOW.US,D,20241025,000000,3.03,3.48,3.03,3.48,1800,0
+ALVOW.US,D,20241028,000000,3.04,3.37,3.01,3.13,9685,0
+ALVOW.US,D,20241029,000000,3.03,3.99,3.02,3.02,335,0
+ALVOW.US,D,20241030,000000,3.01,3.01,2.91,2.91,945,0
+ALVOW.US,D,20241031,000000,2.91,3.45,2.91,3.04,10558,0
+ALVOW.US,D,20241101,000000,3.02,3.2,3.02,3.2,334,0
+ALVOW.US,D,20241104,000000,3.01,3.99,3.01,3.01,573,0
+ALVOW.US,D,20241105,000000,3.06,3.49,3.06,3.49,6494,0
+ALVOW.US,D,20241106,000000,3.3,3.3,3.3,3.3,1611,0
+ALVOW.US,D,20241107,000000,3.65,3.65,3.02,3.02,9766,0
+ALVOW.US,D,20241108,000000,3.02,3.36,2.9,3.36,1145,0
+ALVOW.US,D,20241111,000000,3,3,3,3,205,0
+ALVOW.US,D,20241113,000000,3,3.46,2.9,2.9,8505,0
+ALVOW.US,D,20241114,000000,3.03,3.26,2.9,3.1004,19004,0
+ALVOW.US,D,20241115,000000,3.1,3.48,2.9,3.11,29382,0
+ALVOW.US,D,20241118,000000,2.92,3.47,2.9,3.18,16717,0
+ALVOW.US,D,20241119,000000,3.02,3.4,3.02,3.36,10616,0
+ALVOW.US,D,20241120,000000,3.49,3.49,3.02,3.4,6066,0
+ALVOW.US,D,20241121,000000,3.17,3.49,3.06,3.35,5704,0
+ALVOW.US,D,20241122,000000,3.28,3.44,3,3,5482,0
+ALVOW.US,D,20241125,000000,3.3,3.3,3,3,1153,0
+ALVOW.US,D,20241126,000000,3.17,3.18,2.9,3.11,10450,0
+ALVOW.US,D,20241127,000000,3.17,3.17,2.72,2.72,12917,0
+ALVOW.US,D,20241129,000000,3.09,3.09,2.72,2.72,2238,0
+ALVOW.US,D,20241202,000000,2.895,2.895,2.61,2.61,6018,0
+ALVOW.US,D,20241203,000000,2.61,2.61,2.58,2.58,452,0
+ALVOW.US,D,20241204,000000,2.91,2.91,2.5,2.51,11556,0
+ALVOW.US,D,20241205,000000,2.6,2.6,2.58,2.6,950,0
+ALVOW.US,D,20241209,000000,2.5,2.5,2.5,2.5,995,0
+ALVOW.US,D,20241210,000000,2.42,2.42,2.42,2.42,101,0
+ALVOW.US,D,20241211,000000,2.1,2.81,1.71,2.81,3238,0
+ALVOW.US,D,20241212,000000,2.55,2.55,2.55,2.55,110,0
+ALVOW.US,D,20241213,000000,2.8,2.8,2.67,2.7536,1810,0
+ALVOW.US,D,20241216,000000,2.88,2.88,2.1405,2.78,3743,0
+ALVOW.US,D,20241217,000000,2.85,2.85,2.81,2.81,302,0
+ALVOW.US,D,20241218,000000,2.81,2.81,2.81,2.81,590,0
+ALVOW.US,D,20241219,000000,2.82,2.97,2.82,2.97,422,0
+ALVOW.US,D,20241223,000000,2.95,2.95,2.95,2.95,114,0
+ALVOW.US,D,20241224,000000,3.05,3.29,2.81,2.81,2091,0
+ALVOW.US,D,20241226,000000,3.25,3.25,3.03,3.03,347,0
+ALVOW.US,D,20241227,000000,3.27,3.27,3,3.2299,3059,0
+ALVOW.US,D,20241230,000000,3.36,3.4,2.36,3.315,1585,0
+ALVOW.US,D,20241231,000000,3.1,3.5,3.1,3.11,17363,0
+ALVOW.US,D,20250102,000000,2.71,3.46,2.71,3.07,4818,0
+ALVOW.US,D,20250103,000000,3.31,3.31,3.09,3.11,1522,0
+ALVOW.US,D,20250106,000000,2.83,3.47,2.81,3.3,2236,0
+ALVOW.US,D,20250107,000000,3.25,3.29,3.1,3.29,1359,0
+ALVOW.US,D,20250108,000000,3.25,4.99,3.25,3.84,16420,0
+ALVOW.US,D,20250110,000000,3.5,3.77,3.21,3.3,3764,0
+ALVOW.US,D,20250113,000000,3.57,3.73,3,3.06,8472,0
+ALVOW.US,D,20250114,000000,3.48,3.49,3.09,3.11,10668,0
+ALVOW.US,D,20250115,000000,3.4,3.44,3,3.18,8438,0
+ALVOW.US,D,20250116,000000,3.1,3.2,2.84,3.2,23159,0
+ALVOW.US,D,20250117,000000,3.47,3.48,3,3.16,7422,0
+ALVOW.US,D,20250121,000000,3.35,3.59,3.12,3.2487,31578,0
+ALVOW.US,D,20250122,000000,3.69,3.69,3.03,3.05,19667,0
+ALVOW.US,D,20250123,000000,3.01,3.1,2.87,3.1,6973,0
+ALVOW.US,D,20250124,000000,2.88,3.0412,2.73,2.94,8356,0
+ALVOW.US,D,20250127,000000,3.3,3.3,2.71,2.84,13227,0
+ALVOW.US,D,20250128,000000,2.62,2.81,2.51,2.81,702,0
+ALVOW.US,D,20250129,000000,2.6,2.77,2.4,2.58,11538,0
+ALVOW.US,D,20250130,000000,2.13,2.755,2.13,2.48,30913,0
+ALVOW.US,D,20250131,000000,2.47,2.7,2.23,2.23,32319,0
+ALVOW.US,D,20250203,000000,2.23,2.23,1.89,2.11,72985,0
+ALVOW.US,D,20250204,000000,2.09,2.25,2.09,2.1,15357,0
+ALVOW.US,D,20250205,000000,2.1,2.2,2.1,2.2,2330,0
+ALVOW.US,D,20250207,000000,2.37,2.49,2.37,2.4,2253,0
+ALVOW.US,D,20250210,000000,2.1,2.44,2.05,2.2,4481,0
+ALVOW.US,D,20250211,000000,2.3,2.65,2.3,2.36,3182,0
+ALVOW.US,D,20250212,000000,2.2,2.53,2.2,2.3,7376,0
+ALVOW.US,D,20250213,000000,2.33,2.33,2.3,2.3,5357,0
+ALVOW.US,D,20250214,000000,2.4,2.6,2.4,2.45,2248,0
+ALVOW.US,D,20250218,000000,2.5,2.502,2.45,2.45,4237,0
+ALVOW.US,D,20250219,000000,2.45,2.45,2.15,2.21,5663,0
+ALVOW.US,D,20250220,000000,2.57,2.69,2.25,2.25,4715,0
+ALVOW.US,D,20250221,000000,2.21,2.72,2.08,2.34,7115,0
+ALVOW.US,D,20250224,000000,2.4,2.74,2.23,2.505,43801,0
+ALVOW.US,D,20250225,000000,2.69,2.69,2.3,2.3,4521,0
+ALVOW.US,D,20250226,000000,2.79,2.79,2.25,2.37,10606,0
+ALVOW.US,D,20250227,000000,2.4,2.49,2.21,2.39,9670,0
+ALVOW.US,D,20250228,000000,2.44,2.44,2.1,2.26,3455,0
+ALVOW.US,D,20250303,000000,2.44,2.44,2.12,2.2,10913,0
+ALVOW.US,D,20250304,000000,2.01,2.33,2,2.05,21505,0
+ALVOW.US,D,20250305,000000,2.26,2.26,1.99,2.02,23883,0
+ALVOW.US,D,20250306,000000,2.02,2.02,2.01,2.01,430,0
+ALVOW.US,D,20250307,000000,1.99,1.99,1.99,1.99,615,0
+ALVOW.US,D,20250310,000000,1.99,1.99,1.16,1.19,43330,0
+ALVOW.US,D,20250311,000000,1.5,1.72,1.5,1.5,4605,0
+ALVOW.US,D,20250312,000000,1.53,1.68,1.51,1.68,19509,0
+ALVOW.US,D,20250313,000000,1.84,2.89,1.78,2.15,28893,0
+ALVOW.US,D,20250314,000000,2.15,2.15,1.8,1.83,3810,0
+ALVOW.US,D,20250317,000000,2.165,2.165,1.85,1.85,1374,0
+ALVOW.US,D,20250318,000000,1.86,1.86,1.86,1.86,401,0
+ALVOW.US,D,20250319,000000,2.29,2.29,1.91,1.91,6017,0
+ALVOW.US,D,20250320,000000,2.08,2.23,1.93,1.95,4058,0
+ALVOW.US,D,20250321,000000,1.94,2.9,1.94,2.9,12032,0
+ALVOW.US,D,20250324,000000,2.61,2.61,2.61,2.61,223,0
+ALVOW.US,D,20250325,000000,2.46,2.52,2.34,2.36,2140,0
+ALVOW.US,D,20250326,000000,2.58,2.58,2.57,2.57,1601,0
+ALVOW.US,D,20250327,000000,2.1,2.38,1.87,1.87,2937,0
+ALVOW.US,D,20250328,000000,1.66,1.91,1.35,1.56,30329,0
+ALVOW.US,D,20250331,000000,1.5,1.53,1.5,1.51,21628,0
+ALVOW.US,D,20250401,000000,1.36,1.4,1.36,1.4,409,0
+ALVOW.US,D,20250404,000000,1.3,1.3,1.11,1.11,1301,0
+ALVOW.US,D,20250407,000000,1.03,1.08,1.03,1.07,3535,0
+ALVOW.US,D,20250408,000000,1.31,1.31,1.07,1.07,2218,0
+ALVOW.US,D,20250409,000000,1.5,1.51,1.2,1.51,7873,0
+ALVOW.US,D,20250411,000000,1.3,1.3,1.3,1.3,3814,0
+ALVOW.US,D,20250416,000000,1.11,1.11,1.11,1.11,110,0
+ALVOW.US,D,20250423,000000,1.4,1.43,1.38,1.4,2794,0
+ALVOW.US,D,20250424,000000,1.39,1.39,1.39,1.39,580,0
+ALVOW.US,D,20250428,000000,1.08,1.28,1.05,1.28,3222,0
+ALVOW.US,D,20250429,000000,1.32,1.32,1.32,1.32,203,0
+ALVOW.US,D,20250506,000000,1.4061,1.4061,1.29,1.29,501,0
+ALVOW.US,D,20250507,000000,1.2111,1.25,1.02,1.23,3293,0
+ALVOW.US,D,20250508,000000,1.36,1.64,1.36,1.45,12784,0
+ALVOW.US,D,20250509,000000,1.775,1.85,1.7,1.79,9496,0
+ALVOW.US,D,20250514,000000,1.7,1.85,1.7,1.77,4124,0
+ALVOW.US,D,20250515,000000,1.69,1.96,1.69,1.96,536,0
+ALVOW.US,D,20250519,000000,1.97,1.97,1.86,1.86,638,0
+ALVOW.US,D,20250520,000000,1.8,1.84,1.8,1.8,3225,0
+ALVOW.US,D,20250527,000000,1.69,2.07,1.69,2,1009,0
+ALVOW.US,D,20250528,000000,2.14,2.14,2.11,2.12,502,0
+ALVOW.US,D,20250529,000000,2.06,2.08,2.03,2.05,1604,0
+ALVOW.US,D,20250530,000000,2.17,2.17,2.17,2.17,169,0
+ALVOW.US,D,20250602,000000,2.9,2.98,2.32,2.5,55181,0
+ALVOW.US,D,20250603,000000,2.61,2.61,1.7201,2.41,7294,0
+ALVOW.US,D,20250604,000000,2.87,2.87,2.65,2.74,6020,0
+ALVOW.US,D,20250605,000000,2.64,2.65,2.2,2.28,2864,0
+ALVOW.US,D,20250606,000000,2.64,2.64,2.49,2.49,832,0
+ALVOW.US,D,20250609,000000,2.53,2.59,2.48,2.58,1644,0
+ALVOW.US,D,20250610,000000,2.56,2.56,2.48,2.48,256,0
+ALVOW.US,D,20250611,000000,2.1,2.21,1.94,2.21,2492,0
+ALVOW.US,D,20250612,000000,2.05,2.05,1.85,1.94,1700,0
+ALVOW.US,D,20250613,000000,1.81,1.9,1.8,1.87,2778,0
+ALVOW.US,D,20250616,000000,1.7,1.7,1.7,1.7,156,0
+ALVOW.US,D,20250617,000000,1.89,1.89,1.53,1.64,2537,0
+ALVOW.US,D,20250620,000000,1.55,1.76,1.43,1.7,8693,0
+ALVOW.US,D,20250623,000000,1.73,1.73,1.73,1.73,372,0
+ALVOW.US,D,20250625,000000,1.63,1.74,1.5,1.5,6121,0
+ALVOW.US,D,20250626,000000,1.61,1.71,1.61,1.7,813,0
+ALVOW.US,D,20250701,000000,1.73,1.73,1.73,1.73,112,0
+ALVOW.US,D,20250707,000000,1.94,1.94,1.79,1.9,3423,0
+ALVOW.US,D,20250708,000000,1.82,1.93,1.82,1.93,741,0
+ALVOW.US,D,20250709,000000,1.6,1.66,1.6,1.65,3774,0
+ALVOW.US,D,20250710,000000,1.7,1.79,1.7,1.78,1863,0
+ALVOW.US,D,20250711,000000,1.7,1.7,1.65,1.65,1894,0
+ALVOW.US,D,20250715,000000,1.75,1.75,1.59,1.59,2016,0
+ALVOW.US,D,20250716,000000,1.65,1.8,1.57,1.8,4389,0
+ALVOW.US,D,20250717,000000,1.6,1.77,1.4,1.54,3237,0
+ALVOW.US,D,20250718,000000,1.69,1.69,1.65,1.65,3773,0
+ALVOW.US,D,20250721,000000,1.5,2.05,1.42,1.96,18758,0
+ALVOW.US,D,20250722,000000,1.82,1.82,1.66,1.75,5309,0
+ALVOW.US,D,20250723,000000,1.52,1.84,1.52,1.8399,10997,0
+ALVOW.US,D,20250724,000000,2.3,2.74,1.84,1.95,12625,0
+ALVOW.US,D,20250725,000000,1.64,2.68,1.4,2.66,14035,0
+ALVOW.US,D,20250728,000000,2.7,2.7,1.94,1.94,7590,0
+ALVOW.US,D,20250731,000000,1.76,1.76,1.6,1.6,911,0
+ALVOW.US,D,20250801,000000,1.7,1.7,1.6,1.6,206,0
+ALVOW.US,D,20250806,000000,1.34,1.43,1.25,1.31,8245,0
+ALVOW.US,D,20250807,000000,1.27,1.31,1.26,1.27,2000,0
+ALVOW.US,D,20250808,000000,1.45,1.48,1.26,1.27,2404,0
+ALVOW.US,D,20250811,000000,1.38,1.5473,1.28,1.33,2920,0
+ALVOW.US,D,20250812,000000,1.4,1.8,1.4,1.4,20112,0
+ALVOW.US,D,20250813,000000,1.46,1.49,1.46,1.48,411,0
+ALVOW.US,D,20250814,000000,1.34,1.5473,1.1345,1.3,23875,0
+ALVOW.US,D,20250815,000000,1.21,1.34,1.15,1.15,6364,0
+ALVOW.US,D,20250818,000000,1.426,1.55,1.25,1.31,12148,0
+ALVOW.US,D,20250819,000000,1.31,1.4256,1.23,1.25,7253,0
+ALVOW.US,D,20250820,000000,1.23,1.2501,1.1,1.14,3958,0
+ALVOW.US,D,20250821,000000,1.15,1.2786,1.13,1.13,2843,0
+ALVOW.US,D,20250822,000000,1.175,1.1788,1.175,1.1788,949,0
+ALVOW.US,D,20250825,000000,1.06,1.29,1.06,1.168,3238,0
+ALVOW.US,D,20250826,000000,1.24,1.24,1.15,1.23,5646,0
+ALVOW.US,D,20250827,000000,1.04,1.2,1.04,1.185,1865,0
+ALVOW.US,D,20250828,000000,1.2,1.2,1.14,1.14,561,0
+ALVOW.US,D,20250829,000000,1.0575,1.18,1.04,1.04,2350,0
+ALVOW.US,D,20250902,000000,1.09,1.19,1.04,1.07,20254,0
+ALVOW.US,D,20250903,000000,1.16,1.34,1.08,1.185,16974,0
+ALVOW.US,D,20250904,000000,1.29,1.29,1.07,1.07,2132,0
+ALVOW.US,D,20250905,000000,1.27,1.32,1.03,1.15,17957,0
+ALVOW.US,D,20250908,000000,1.19,1.21,1.1676,1.1676,2206,0
+ALVOW.US,D,20250910,000000,1.13,1.13,1.13,1.13,332,0
+ALVOW.US,D,20250912,000000,0.91,1.0907,0.91,0.96,2290,0
+ALVOW.US,D,20250915,000000,0.99,1.13,0.99,1.13,643,0
+ALVOW.US,D,20250916,000000,0.98,1.09,0.9603,1.004,2164,0
+ALVOW.US,D,20250917,000000,0.9239,1.08,0.9239,1.08,692,0
+ALVOW.US,D,20250918,000000,1.07,1.07,0.9722,1.0335,1504,0
+ALVOW.US,D,20250919,000000,1.01,1.09,0.9975,1.09,2825,0
+ALVOW.US,D,20250923,000000,1.17,1.5306,1.17,1.49,20950,0
+ALVOW.US,D,20250924,000000,1.5,1.63,1.24,1.62,15719,0
+ALVOW.US,D,20250925,000000,1.435,1.5016,1.42,1.5016,1774,0
+ALVOW.US,D,20250929,000000,1.45,1.4501,1.18,1.2,6702,0
+ALVOW.US,D,20250930,000000,1.46,2.1,1.27,1.5188,34672,0
+ALVOW.US,D,20251001,000000,1.21,1.35,1.143,1.33,3164,0
+ALVOW.US,D,20251002,000000,1.2471,1.34,1.21,1.34,3585,0
+ALVOW.US,D,20251003,000000,1.27,1.4877,1.27,1.4877,7038,0
+ALVOW.US,D,20251006,000000,1.5,1.52,1.3,1.3123,7791,0
+ALVOW.US,D,20251007,000000,1.55,1.61,1.45,1.53,2091,0
+ALVOW.US,D,20251008,000000,1.62,1.62,1.47,1.47,2911,0
+ALVOW.US,D,20251009,000000,1.32,1.49,1.25,1.49,2245,0
+ALVOW.US,D,20251010,000000,1.4906,1.93,1.38,1.75,31590,0
+ALVOW.US,D,20251013,000000,1.8659,1.8659,1.38,1.5,5724,0
+ALVOW.US,D,20251014,000000,1.9031,1.9031,1.52,1.6,1476,0
+ALVOW.US,D,20251016,000000,1.55,1.56,1.52,1.53,7547,0
+ALVOW.US,D,20251017,000000,1.71,1.71,1.71,1.71,100,0
+ALVOW.US,D,20251020,000000,1.64,1.64,1.5,1.5,490,0
+ALVOW.US,D,20251021,000000,1.61,1.69,1.61,1.69,1130,0
+ALVOW.US,D,20251022,000000,2.0942,2.4,1.55,1.82,8461,0
+ALVOW.US,D,20251023,000000,2.8,3,1.73,1.85,18104,0
+ALVOW.US,D,20251024,000000,2.15,2.15,1.7,1.95,7390,0
+ALVOW.US,D,20251027,000000,1.55,1.78,1.5,1.51,1709,0
+ALVOW.US,D,20251028,000000,1.63,1.83,1.48,1.8,6639,0
+ALVOW.US,D,20251029,000000,1.98,2,1.31,1.51,11976,0
+ALVOW.US,D,20251030,000000,1.76,2.4599,1.52,1.52,6899,0
+ALVOW.US,D,20251031,000000,1.48,1.53,1.25,1.39,15217,0
+ALVOW.US,D,20251103,000000,1.25,1.5,0.9949,1.11,45287,0
+ALVOW.US,D,20251104,000000,1.14,1.14,0.8,0.85,15022,0
+ALVOW.US,D,20251105,000000,0.74,0.9,0.61,0.7501,12190,0
+ALVOW.US,D,20251106,000000,0.7981,0.9781,0.77,0.77,14042,0
+ALVOW.US,D,20251107,000000,0.7797,0.8496,0.62,0.62,9897,0
+ALVOW.US,D,20251110,000000,0.844,0.915001,0.844,0.915001,832,0
+ALVOW.US,D,20251111,000000,0.82,0.98,0.82,0.98,1146,0
+ALVOW.US,D,20251112,000000,0.915,0.915,0.915,0.915,511,0
+ALVOW.US,D,20251113,000000,0.7841,0.7841,0.7841,0.7841,176,0
+ALVOW.US,D,20251114,000000,0.9242,0.96,0.77,0.8902,6750,0
+ALVOW.US,D,20251117,000000,0.610001,0.8496,0.610001,0.7821,4804,0
+ALVOW.US,D,20251118,000000,0.6902,0.6902,0.6902,0.6902,225,0
+ALVOW.US,D,20251119,000000,0.71,0.71,0.67,0.67,2578,0
+ALVOW.US,D,20251120,000000,0.68,0.68,0.67,0.67,2798,0
+ALVOW.US,D,20251121,000000,0.69,0.949999,0.69,0.89,2346,0
+ALVOW.US,D,20251124,000000,0.88,0.88,0.7206,0.73,7900,0
+ALVOW.US,D,20251125,000000,0.721,0.85,0.721,0.85,5584,0
+ALVOW.US,D,20251126,000000,0.8001,0.8001,0.7013,0.7013,3777,0
+ALVOW.US,D,20251128,000000,0.701,0.701,0.6402,0.6402,2479,0
+ALVOW.US,D,20251201,000000,0.65,0.65,0.57,0.57,1233,0
+ALVOW.US,D,20251203,000000,0.5802,0.5803,0.57,0.57,2298,0
+ALVOW.US,D,20251204,000000,0.57,0.7128,0.5699,0.6499,34586,0
+ALVOW.US,D,20251205,000000,0.64,0.65,0.64,0.65,1986,0
+ALVOW.US,D,20251208,000000,0.61,0.61,0.5999,0.6,60952,0
+ALVOW.US,D,20251210,000000,0.7219,0.9519,0.7219,0.8382,2436,0
+ALVOW.US,D,20251211,000000,0.85,0.85,0.85,0.85,1951,0
+ALVOW.US,D,20251215,000000,0.63,1.05,0.63,0.9515,12952,0
+ALVOW.US,D,20251217,000000,0.71,0.71,0.66,0.66,967,0
+ALVOW.US,D,20251218,000000,0.59,0.59,0.59,0.59,200,0
+ALVOW.US,D,20251219,000000,0.6484,0.7,0.6484,0.7,9628,0
+ALVOW.US,D,20251223,000000,0.8543,0.8543,0.8543,0.8543,1000,0
+ALVOW.US,D,20251230,000000,0.59,0.5901,0.59,0.59,3403,0
+ALVOW.US,D,20251231,000000,0.662091,0.662091,0.62,0.6499,1253,0
+ALVOW.US,D,20260105,000000,0.6499,0.78,0.6499,0.78,200,0
+ALVOW.US,D,20260106,000000,0.61,0.64,0.6017,0.64,1200,0
+ALVOW.US,D,20260109,000000,0.62,0.62,0.4734,0.51,5579,0
+ALVOW.US,D,20260120,000000,0.47,0.57,0.45,0.51,9113,0
+ALVOW.US,D,20260121,000000,0.51,0.51,0.51,0.51,104,0
+ALVOW.US,D,20260123,000000,0.57,0.57,0.57,0.57,474,0
+ALVOW.US,D,20260127,000000,0.6023,0.6123,0.6023,0.6123,802,0
+ALVOW.US,D,20260128,000000,0.5503,0.5503,0.48,0.5,4517,0
+ALVOW.US,D,20260129,000000,0.49,0.54,0.46,0.46,9355,0
+ALVOW.US,D,20260130,000000,0.4563,0.4564,0.41,0.43,16321,0
+ALVOW.US,D,20260202,000000,0.41,0.4513,0.41,0.42,2277,0
+ALVOW.US,D,20260204,000000,0.430651,0.4513,0.41,0.4513,3388,0
+ALVOW.US,D,20260205,000000,0.4513,0.4513,0.4475,0.4475,992,0
+ALVOW.US,D,20260211,000000,0.4118,0.4118,0.4118,0.4118,343,0
+ALVOW.US,D,20260212,000000,0.401,0.401,0.365,0.3878,1814,0
+ALVOW.US,D,20260213,000000,0.38,0.38,0.225,0.302499,3207,0
+ALVOW.US,D,20260218,000000,0.3125,0.3125,0.3025,0.3025,2676,0

daily/us/nasdaq stocks/1/amst.us.txt

@@ -0,0 +1,1356 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMST.US,D,20200925,000000,59.4,78.96,54.6,62.64,176302.58262812,0
+AMST.US,D,20200928,000000,60.12,62.142,50.46,57.48,31792.333206164,0
+AMST.US,D,20200929,000000,57,57.24,51.6,54,12553.166616454,0
+AMST.US,D,20200930,000000,55.08,55.08,51,52.8,7068.33330506,0
+AMST.US,D,20201001,000000,56.28,56.28,51.12,52.2,6613.33330688,0
+AMST.US,D,20201002,000000,52.2,59.4,50.52,57.24,10567.749957729,0
+AMST.US,D,20201005,000000,60,60,53.16,53.64,6321.083308049,0
+AMST.US,D,20201006,000000,57,59.28,54.24,57,6545.583307151,0
+AMST.US,D,20201007,000000,58.44,58.44,55.32,56.4,5051.416646461,0
+AMST.US,D,20201008,000000,55.842,56.4,51.6,54.24,5714.16664381,0
+AMST.US,D,20201009,000000,54.48,57.6,51.6,56.16,6142.833308762,0
+AMST.US,D,20201012,000000,56.52,57,53.4,55.08,3805.333318112,0
+AMST.US,D,20201013,000000,54.96,55.08,50.4,50.52,3747.416651677,0
+AMST.US,D,20201014,000000,53.04,56.52,50.4,54.72,6082.333309004,0
+AMST.US,D,20201015,000000,52.44,55.8,50.88,51.72,9774.833294234,0
+AMST.US,D,20201016,000000,51.96,53.4,51.24,51.6,1307.416661437,0
+AMST.US,D,20201019,000000,51.6,52.8,47.76,52.08,7623.499969506,0
+AMST.US,D,20201020,000000,51.6,54,48.9,52.56,4896.083313749,0
+AMST.US,D,20201021,000000,54,54.54,49.8,52.08,4890.083313773,0
+AMST.US,D,20201022,000000,50.76,53.64,49.56,53.64,5355.333311912,0
+AMST.US,D,20201023,000000,55.8,57.6,52.08,53.676,4909.99998036,0
+AMST.US,D,20201026,000000,52.8,53.4,49.32,50.4,3602.083318925,0
+AMST.US,D,20201027,000000,51.6,57.6,49.3212,52.08,6246.166641682,0
+AMST.US,D,20201028,000000,50.88,53.16,47.88,50.4,4474.749982101,0
+AMST.US,D,20201029,000000,51.6,51.72,48.6,51.36,2730.499989078,0
+AMST.US,D,20201030,000000,52.56,52.56,49.44,51,1356.083327909,0
+AMST.US,D,20201102,000000,48.9156,52.44,48.6,50.52,1059.249995763,0
+AMST.US,D,20201103,000000,49.7796,50.7888,49.7796,49.92,448.166664874,0
+AMST.US,D,20201104,000000,51.6,54.12,49.2,49.68,1883.3333258,0
+AMST.US,D,20201105,000000,49.1412,50.7996,48.48,49.2,544.749997821,0
+AMST.US,D,20201106,000000,49.08,50.8104,49.08,49.44,1136.083328789,0
+AMST.US,D,20201109,000000,50.64,50.64,43.8,49.44,5588.833310978,0
+AMST.US,D,20201110,000000,49.2,49.68,48.48,49.2,1912.833325682,0
+AMST.US,D,20201111,000000,49.2,50.58,45.48,49.68,2558.749989765,0
+AMST.US,D,20201112,000000,50.4,50.4,46.08,49.08,3509.666652628,0
+AMST.US,D,20201113,000000,49.8,52.44,49.8,52.44,6094.249975623,0
+AMST.US,D,20201116,000000,57.6,58.128,54.84,57.6,12494.333283356,0
+AMST.US,D,20201117,000000,57.48,57.6,55.2,57.48,2474.333323436,0
+AMST.US,D,20201118,000000,57,59.88,52.812,58.68,11997.916618675,0
+AMST.US,D,20201119,000000,60,61.32,56.52,61.32,5343.33331196,0
+AMST.US,D,20201120,000000,62.28,63,57.24,59.04,5043.499979826,0
+AMST.US,D,20201123,000000,61.92,62.4,58.08,59.88,2158.499991366,0
+AMST.US,D,20201124,000000,58.8,58.8,54.12,55.68,2431.583323607,0
+AMST.US,D,20201125,000000,59.76,59.76,54.7212,55.2,3835.333317992,0
+AMST.US,D,20201127,000000,55.08,56.88,54.72,55.2,396.249998415,0
+AMST.US,D,20201130,000000,55.2,55.7292,54,54.24,1003.916662651,0
+AMST.US,D,20201201,000000,54.24,54.96,52.2012,52.8948,1547.916660475,0
+AMST.US,D,20201202,000000,51.96,64.4796,50.76,59.28,11548.416620473,0
+AMST.US,D,20201203,000000,60,60,54,59.52,5143.583312759,0
+AMST.US,D,20201204,000000,60,61.56,55.0956,61.56,4290.249982839,0
+AMST.US,D,20201207,000000,62.28,62.28,56.46,58.8,2156.499991374,0
+AMST.US,D,20201208,000000,56.4,60,54.1224,60,2124.16665817,0
+AMST.US,D,20201209,000000,59.4,59.4264,55.2,58.68,3126.166654162,0
+AMST.US,D,20201210,000000,57.24,57.24,55.32,56.76,1350.083327933,0
+AMST.US,D,20201211,000000,56.0832,57.36,54.48,57.36,593.833330958,0
+AMST.US,D,20201214,000000,58.08,60,54.36,56.4,2551.499989794,0
+AMST.US,D,20201215,000000,57.552,58.56,54.84,56.4,1881.249992475,0
+AMST.US,D,20201216,000000,54.84,57,54.1944,55.44,1937.749992249,0
+AMST.US,D,20201217,000000,55.56,67.8,55.56,64.8,33427.999866288,0
+AMST.US,D,20201218,000000,69,75.48,60,61.2,18578.666592352,0
+AMST.US,D,20201221,000000,60.042,61.2,57,57.12,4399.499982402,0
+AMST.US,D,20201222,000000,57,59.28,55.8,55.8,2270.583324251,0
+AMST.US,D,20201223,000000,57.96,60.12,55.56,56.04,2181.499991274,0
+AMST.US,D,20201224,000000,56.4,57.3588,56.04,56.76,1148.249995407,0
+AMST.US,D,20201228,000000,61.2,63,58.68,58.68,5041.833313166,0
+AMST.US,D,20201229,000000,59.4,60.84,48.48,50.16,9716.833294466,0
+AMST.US,D,20201230,000000,51.12,59.88,51.0012,59.88,5212.49997915,0
+AMST.US,D,20201231,000000,58.8,59.64,57.96,58.2,990.583329371,0
+AMST.US,D,20210104,000000,58.2,58.86,54,54.12,3009.583321295,0
+AMST.US,D,20210105,000000,53.88,55.92,52.8,54.12,754.249996983,0
+AMST.US,D,20210106,000000,54.6,55.44,52.08,52.08,1301.66666146,0
+AMST.US,D,20210107,000000,52.2,54.84,52.2,52.32,1061.083329089,0
+AMST.US,D,20210108,000000,52.68,55.8,52.68,55.08,2453.166656854,0
+AMST.US,D,20210111,000000,53.04,54.5688,53.04,53.88,908.083329701,0
+AMST.US,D,20210112,000000,53.76,55.68,53.76,54.84,721.916663779,0
+AMST.US,D,20210113,000000,53.64,54.96,53.64,54.96,291.499998834,0
+AMST.US,D,20210114,000000,55.2,55.8,54.2724,55.5,1204.333328516,0
+AMST.US,D,20210115,000000,54.6,55.6524,52.56,54.12,1284.749994861,0
+AMST.US,D,20210119,000000,55.68,55.68,54,54,938.583329579,0
+AMST.US,D,20210120,000000,54,54,51.84,52.14,1510.083327293,0
+AMST.US,D,20210121,000000,52.08,53.3856,52.08,53.16,1026.749995893,0
+AMST.US,D,20210122,000000,53.04,53.04,51.48,51.6,614.083330877,0
+AMST.US,D,20210125,000000,50.64,51.9,49.2,50.46,4527.666648556,0
+AMST.US,D,20210126,000000,51.6,54.84,51.1212,53.88,4047.49998381,0
+AMST.US,D,20210127,000000,52.32,54.42,49.1988,49.92,2899.16665507,0
+AMST.US,D,20210128,000000,51,51.6,50.4,50.64,412.916665015,0
+AMST.US,D,20210129,000000,50.16,108.72,49.44,53.04,200753.16586365,0
+AMST.US,D,20210201,000000,60,66.5988,55.44,62.04,38168.33318066,0
+AMST.US,D,20210202,000000,60,64.8,59.4,64.56,17254.16659765,0
+AMST.US,D,20210203,000000,65.4,69.36,62.16,65.88,8699.9999652,0
+AMST.US,D,20210204,000000,66.72,80.28,66.2196,74.4,13399.499946402,0
+AMST.US,D,20210205,000000,78,83.4,73.56,75.84,10108.499959566,0
+AMST.US,D,20210208,000000,74.4,76.764,67.2,71.52,8213.499967146,0
+AMST.US,D,20210209,000000,70.8,71.16,67.44,71.16,2478.416656753,0
+AMST.US,D,20210210,000000,71.88,72.4368,64.44,67.56,4367.833315862,0
+AMST.US,D,20210211,000000,67.32,69.24,64.08,66,2392.166657098,0
+AMST.US,D,20210212,000000,66.24,69,66,67.8,1616.583326867,0
+AMST.US,D,20210216,000000,73.68,96,73.08,85.32,49700.916467863,0
+AMST.US,D,20210217,000000,85.32,92.76,80.5392,89.88,10322.166625378,0
+AMST.US,D,20210218,000000,90.24,91.56,84.9612,90.6,7913.166635014,0
+AMST.US,D,20210219,000000,91.08,107.183,87.6,102,17698.583262539,0
+AMST.US,D,20210222,000000,102,102.36,94.68,96.48,8221.499967114,0
+AMST.US,D,20210223,000000,89.52,89.52,84.12,84.24,6725.916639763,0
+AMST.US,D,20210224,000000,86.04,89.9892,84.84,84.84,2758.666655632,0
+AMST.US,D,20210225,000000,86.28,91.0788,79.2,79.2,1961.749992153,0
+AMST.US,D,20210226,000000,78,80.52,72.0012,73.32,4523.249981907,0
+AMST.US,D,20210301,000000,74.28,74.28,70.2,72.48,3642.166652098,0
+AMST.US,D,20210302,000000,74.04,77.88,74.04,77.4,2988.749988045,0
+AMST.US,D,20210303,000000,77.28,81.6,72.6,76.8,2061.166658422,0
+AMST.US,D,20210304,000000,77.04,77.88,60.96,62.4,8948.166630874,0
+AMST.US,D,20210305,000000,62.04,72.24,61.56,70.44,8326.416633361,0
+AMST.US,D,20210308,000000,72.6,78,72.24,76.92,5213.249979147,0
+AMST.US,D,20210309,000000,77.04,77.5188,65.3556,67.08,8809.333298096,0
+AMST.US,D,20210310,000000,67.2,72.27,66.6,68.76,2839.416655309,0
+AMST.US,D,20210311,000000,68.88,71.52,66,66.72,1659.333326696,0
+AMST.US,D,20210312,000000,65.892,69.3132,65.892,68.16,1724.749993101,0
+AMST.US,D,20210315,000000,66.12,68.88,66.12,67.2,1578.33332702,0
+AMST.US,D,20210316,000000,68.28,69.96,63.96,65.4,3364.666653208,0
+AMST.US,D,20210317,000000,63.12,67.5432,63,63.12,1730.083326413,0
+AMST.US,D,20210318,000000,63.84,65.88,61.92,61.92,3319.99998672,0
+AMST.US,D,20210319,000000,62.76,64.5,60.6,60.6,3693.583318559,0
+AMST.US,D,20210322,000000,62.04,64.2,58.56,58.56,1883.999992464,0
+AMST.US,D,20210323,000000,62.04,63.24,60,60,5145.749979417,0
+AMST.US,D,20210324,000000,60,62.88,58.8,61.68,4563.083315081,0
+AMST.US,D,20210325,000000,61.2,61.2,58.2,58.92,4169.499983322,0
+AMST.US,D,20210326,000000,60,60,57.0012,57.96,2235.583324391,0
+AMST.US,D,20210329,000000,57.3852,57.3852,55.08,55.56,1513.33332728,0
+AMST.US,D,20210330,000000,54.84,54.84,49.56,50.76,9648.666628072,0
+AMST.US,D,20210331,000000,51,52.86,48.12,49.68,8422.083299645,0
+AMST.US,D,20210401,000000,49.8,50.9988,48.6,49.92,6447.583307543,0
+AMST.US,D,20210405,000000,51.24,51.6,49.5,50.52,5156.249979375,0
+AMST.US,D,20210406,000000,50.04,50.4,47.76,48,32232.249871071,0
+AMST.US,D,20210407,000000,47.76,47.76,43.4904,46.8,16534.083267197,0
+AMST.US,D,20210408,000000,46.08,46.08,40.32,43.2,35683.749857265,0
+AMST.US,D,20210409,000000,44.16,44.88,42,43.56,5560.166644426,0
+AMST.US,D,20210412,000000,42.96,42.9612,38.64,38.64,9104.99996358,0
+AMST.US,D,20210413,000000,36.72,40.1988,36.72,37.2,7743.749969025,0
+AMST.US,D,20210414,000000,37.8,40.3932,37.44,39.6,5792.166643498,0
+AMST.US,D,20210415,000000,41.16,41.28,38.4,38.4,7450.666636864,0
+AMST.US,D,20210416,000000,37.92,38.88,32.16,32.88,13242.416613697,0
+AMST.US,D,20210419,000000,33.6,34.9188,32.4,33.12,10484.583291395,0
+AMST.US,D,20210420,000000,33.6,34.4976,32.28,32.52,2741.333322368,0
+AMST.US,D,20210421,000000,32.4,35.88,32.4,35.16,8479.416632749,0
+AMST.US,D,20210422,000000,36.12,37.56,35.28,35.76,4086.833316986,0
+AMST.US,D,20210423,000000,36,36.6,35.58,36,1905.916659043,0
+AMST.US,D,20210426,000000,35.64,37.1748,35.04,35.4,5205.249979179,0
+AMST.US,D,20210427,000000,37.44,37.44,34.8,35.28,5807.333310104,0
+AMST.US,D,20210428,000000,35.28,35.28,33.72,34.68,1997.166658678,0
+AMST.US,D,20210429,000000,35.4,35.76,30.3888,30.96,9050.666630464,0
+AMST.US,D,20210430,000000,30.48,34.4952,30.48,33.84,8042.083301165,0
+AMST.US,D,20210503,000000,34.8,36,33.6,34.68,8982.249964071,0
+AMST.US,D,20210504,000000,37.44,41.748,32.52,33.48,45916.416483001,0
+AMST.US,D,20210505,000000,33,33.4788,30.48,31.2,10314.416625409,0
+AMST.US,D,20210506,000000,31.8,33.36,30.96,31.32,11255.249954979,0
+AMST.US,D,20210507,000000,30.96,33.0456,30.6,32.4,7415.333303672,0
+AMST.US,D,20210510,000000,33,33.0096,29.9712,30.48,6239.749975041,0
+AMST.US,D,20210511,000000,26.52,30,24.24,27.24,10145.749959417,0
+AMST.US,D,20210512,000000,27.84,30.2388,24.6,25.2,7726.249969095,0
+AMST.US,D,20210513,000000,27.24,27.24,25.2,26.28,16259.416601629,0
+AMST.US,D,20210514,000000,27.72,29.76,26.64,28.56,10668.999957324,0
+AMST.US,D,20210517,000000,28.56,28.5948,26.16,26.16,5315.249978739,0
+AMST.US,D,20210518,000000,25.8,26.64,25.8,26.28,6587.083306985,0
+AMST.US,D,20210519,000000,25.92,27.96,25.2936,27.24,20183.416585933,0
+AMST.US,D,20210520,000000,26.52,26.88,25.92,26.64,8162.999967348,0
+AMST.US,D,20210521,000000,26.52,27,25.9212,26.46,2488.499990046,0
+AMST.US,D,20210524,000000,27,27.48,25.44,26.52,6310.83330809,0
+AMST.US,D,20210525,000000,26.64,27.6,26.16,27.48,3534.99998586,0
+AMST.US,D,20210526,000000,27.36,28.8,26.4,28.2,5968.666642792,0
+AMST.US,D,20210527,000000,28.68,30,27.42,28.5,5755.499976978,0
+AMST.US,D,20210528,000000,28.56,29.28,27.84,28.68,6367.083307865,0
+AMST.US,D,20210601,000000,29.28,31.2,28.32,30.36,13820.916611383,0
+AMST.US,D,20210602,000000,30.48,30.6,29.16,29.868,9773.749960905,0
+AMST.US,D,20210603,000000,29.04,30.48,27,27.48,11358.3332879,0
+AMST.US,D,20210604,000000,27.96,28.14,27.36,27.6,2177.083324625,0
+AMST.US,D,20210607,000000,28.08,28.08,25.92,26.76,8892.583297763,0
+AMST.US,D,20210608,000000,27,27.48,26.64,26.88,3573.749985705,0
+AMST.US,D,20210609,000000,27.48,28.4352,26.16,26.52,12328.166617354,0
+AMST.US,D,20210610,000000,26.64,53.16,25.92,33.24,2728771.3224182,0
+AMST.US,D,20210611,000000,50.16,54,35.52,38.4,3559019.8190973,0
+AMST.US,D,20210614,000000,38.292,38.64,33.72,34.8,303754.41545165,0
+AMST.US,D,20210615,000000,34.68,34.68,31.2,32.04,118703.16619185,0
+AMST.US,D,20210616,000000,31.92,34.56,30.72,33.48,103308.49958677,0
+AMST.US,D,20210617,000000,32.64,33.36,31.2,33.36,68999.916390667,0
+AMST.US,D,20210618,000000,31.68,32.316,29.76,30.96,88514.16631261,0
+AMST.US,D,20210621,000000,29.76,30.72,28.56,29.52,55558.083111101,0
+AMST.US,D,20210622,000000,29.16,29.256,27.84,28.92,58795.83309815,0
+AMST.US,D,20210623,000000,28.32,31.08,28.08,30.84,68026.66639456,0
+AMST.US,D,20210624,000000,30.24,31.68,29.04,30.48,42327.916497355,0
+AMST.US,D,20210625,000000,30.12,31.296,29.52,30.36,27863.416555213,0
+AMST.US,D,20210628,000000,30.36,31.68,29.28,30.84,91021.749635913,0
+AMST.US,D,20210629,000000,33.6,40.2,32.4,37.32,876003.32982932,0
+AMST.US,D,20210630,000000,36.2556,36.2556,31.2,33,163659.99934536,0
+AMST.US,D,20210701,000000,32.16,32.3988,30,30.12,68302.166393458,0
+AMST.US,D,20210702,000000,30,30.72,27.36,28.56,80566.499677734,0
+AMST.US,D,20210706,000000,28.56,36.84,27.72,34.2,270023.08225324,0
+AMST.US,D,20210707,000000,32.466,33.0552,28.5612,29.28,97356.832943906,0
+AMST.US,D,20210708,000000,27.84,29.4,27.24,28.68,43537.083159185,0
+AMST.US,D,20210709,000000,28.92,29.76,26.76,28.08,87034.582985195,0
+AMST.US,D,20210712,000000,28.56,29.52,27.36,27.6,42383.833163798,0
+AMST.US,D,20210713,000000,27.36,28.08,26.16,26.28,48536.749805853,0
+AMST.US,D,20210714,000000,26.16,26.88,25.8,26.04,27974.583221435,0
+AMST.US,D,20210715,000000,26.28,26.76,25.2,25.68,30103.249879587,0
+AMST.US,D,20210716,000000,25.8,25.92,24.72,25.32,20431.249918275,0
+AMST.US,D,20210719,000000,24.72,26.1588,24.24,25.92,16251.249934995,0
+AMST.US,D,20210720,000000,25.56,29.04,25.3764,26.88,54532.833115202,0
+AMST.US,D,20210721,000000,26.736,27.6,26.52,27.24,19803.749920785,0
+AMST.US,D,20210722,000000,27.48,27.84,25.68,26.64,26965.83322547,0
+AMST.US,D,20210723,000000,26.28,26.64,24.24,24.36,27264.499890942,0
+AMST.US,D,20210726,000000,27.4584,27.4584,24.33,25.92,37568.583183059,0
+AMST.US,D,20210727,000000,25.92,26.4,24.24,25.44,13924.249944303,0
+AMST.US,D,20210728,000000,25.2,26.28,24.48,25.56,20396.166585082,0
+AMST.US,D,20210729,000000,25.2,25.5396,24.72,25.2,7969.749968121,0
+AMST.US,D,20210730,000000,24.96,25.92,24.66,24.96,9696.66662788,0
+AMST.US,D,20210802,000000,24.72,25.92,24.72,25.56,10588.166624314,0
+AMST.US,D,20210803,000000,25.32,26.16,24.4116,26.16,16558.499933766,0
+AMST.US,D,20210804,000000,25.56,25.8,24.84,24.96,9887.583293783,0
+AMST.US,D,20210805,000000,24.96,25.56,24.72,25.2,10931.66662294,0
+AMST.US,D,20210806,000000,25.32,25.68,24.6,25.08,10701.416623861,0
+AMST.US,D,20210809,000000,24.96,26.28,24.84,25.56,20057.49991977,0
+AMST.US,D,20210810,000000,25.92,27.12,25.56,26.64,21080.333249012,0
+AMST.US,D,20210811,000000,26.4,27.84,26.16,27.24,17748.33326234,0
+AMST.US,D,20210812,000000,26.88,27.24,25.8,26.16,10614.99995754,0
+AMST.US,D,20210813,000000,26.16,26.4,25.2,25.2,10122.749959509,0
+AMST.US,D,20210816,000000,25.2,25.494,24.36,24.84,24349.083235937,0
+AMST.US,D,20210817,000000,24.84,24.84,21.6,22.2,45496.416484681,0
+AMST.US,D,20210818,000000,22.56,23.52,22.2,22.32,10043.666626492,0
+AMST.US,D,20210819,000000,21.6,21.84,20.04,20.88,18824.499924702,0
+AMST.US,D,20210820,000000,20.88,22.2,20.64,20.76,27378.166557154,0
+AMST.US,D,20210823,000000,20.76,22.68,20.76,21.48,27789.083222177,0
+AMST.US,D,20210824,000000,21.72,23.04,21.2772,22.32,12599.833282934,0
+AMST.US,D,20210825,000000,22.56,23.52,21.96,23.04,11239.249955043,0
+AMST.US,D,20210826,000000,22.8,23.76,22.5888,23.4,5966.999976132,0
+AMST.US,D,20210827,000000,24.48,24.96,23.52,24.12,14602.916608255,0
+AMST.US,D,20210830,000000,23.88,24.96,23.28,24.48,11766.833286266,0
+AMST.US,D,20210831,000000,24.6,24.7188,23.04,24.12,19148.749923405,0
+AMST.US,D,20210901,000000,24,24.6,23.64,23.64,4158.416650033,0
+AMST.US,D,20210902,000000,24,24.5244,23.76,23.88,13378.166613154,0
+AMST.US,D,20210903,000000,24,24.48,23.6784,24.12,4886.249980455,0
+AMST.US,D,20210907,000000,23.76,26.4,23.4,23.64,39156.749843373,0
+AMST.US,D,20210908,000000,24.24,24.24,22.32,23.28,17599.416596269,0
+AMST.US,D,20210909,000000,22.92,24.48,22.92,23.76,41029.083169217,0
+AMST.US,D,20210910,000000,23.88,24.48,23.28,24.24,12019.333285256,0
+AMST.US,D,20210913,000000,23.76,24,23.52,23.64,9579.583295015,0
+AMST.US,D,20210914,000000,23.4,23.9664,22.56,22.8,10443.749958225,0
+AMST.US,D,20210915,000000,22.44,23.4,21.6,21.6,19216.249923135,0
+AMST.US,D,20210916,000000,21.72,22.44,21.6,22.08,4174.833316634,0
+AMST.US,D,20210917,000000,22.2,23.16,21.6,21.6,19386.416589121,0
+AMST.US,D,20210920,000000,21.48,22.68,20.4,20.4,21456.916580839,0
+AMST.US,D,20210921,000000,20.9652,22.08,20.52,20.76,9090.416630305,0
+AMST.US,D,20210922,000000,20.88,21.6,20.76,21.12,7064.416638409,0
+AMST.US,D,20210923,000000,21.72,22.68,21.12,22.32,7374.083303837,0
+AMST.US,D,20210924,000000,22.2,22.8,21.0828,21.36,7637.166636118,0
+AMST.US,D,20210927,000000,21.36,22.32,21.12,21.84,14425.666608964,0
+AMST.US,D,20210928,000000,21.24,21.96,21.24,21.36,2017.666658596,0
+AMST.US,D,20210929,000000,21.24,21.96,20.4,20.76,11431.249954275,0
+AMST.US,D,20210930,000000,20.64,21.84,20.64,21.72,2107.583324903,0
+AMST.US,D,20211001,000000,21.84,23.1588,21.24,21.48,21780.333246212,0
+AMST.US,D,20211004,000000,21.24,21.48,20.4,20.76,14289.666609508,0
+AMST.US,D,20211005,000000,20.76,21.48,20.16,20.4,5657.49997737,0
+AMST.US,D,20211006,000000,20.28,20.5524,19.8012,19.98,4518.499981926,0
+AMST.US,D,20211007,000000,20.04,20.88,20.04,20.28,4755.166647646,0
+AMST.US,D,20211008,000000,20.28,20.826,19.8,19.92,4268.583316259,0
+AMST.US,D,20211011,000000,20.16,20.28,19.2,19.68,8005.166634646,0
+AMST.US,D,20211012,000000,19.68,19.92,18.9,19.08,7377.333303824,0
+AMST.US,D,20211013,000000,19.08,21.48,19.08,21.12,34037.666530516,0
+AMST.US,D,20211014,000000,21,22.8,21,22.32,13566.916612399,0
+AMST.US,D,20211015,000000,22.32,22.8,21,21.48,9397.083295745,0
+AMST.US,D,20211018,000000,21.24,23.4,21.12,22.2,11503.916620651,0
+AMST.US,D,20211019,000000,21.48,23.4,21.48,22.08,5127.583312823,0
+AMST.US,D,20211020,000000,22.68,23.64,21.36,22.68,6747.49997301,0
+AMST.US,D,20211021,000000,22.68,22.7712,21.24,21.72,4284.583316195,0
+AMST.US,D,20211022,000000,21.6,21.6,20.4,20.52,5650.499977398,0
+AMST.US,D,20211025,000000,20.28,21.48,20.04,21.12,5108.999979564,0
+AMST.US,D,20211026,000000,20.76,21.12,20.16,21,5040.999979836,0
+AMST.US,D,20211027,000000,21.12,21.4692,19.8,19.92,5062.333313084,0
+AMST.US,D,20211028,000000,19.92,20.52,19.56,19.56,6374.249974503,0
+AMST.US,D,20211029,000000,19.56,21.48,19.08,19.8,24630.666568144,0
+AMST.US,D,20211101,000000,21.84,22.56,19.92,20.64,17939.333261576,0
+AMST.US,D,20211102,000000,20.28,21.18,19.932,20.52,10107.999959568,0
+AMST.US,D,20211103,000000,20.52,21.36,19.8,20.28,12743.833282358,0
+AMST.US,D,20211104,000000,20.16,20.76,19.8,20.04,11083.166622334,0
+AMST.US,D,20211105,000000,20.04,20.4,19.44,19.86,6503.416640653,0
+AMST.US,D,20211108,000000,20.28,20.28,18.12,18.72,24382.583235803,0
+AMST.US,D,20211109,000000,18.36,18.96,17.76,17.88,13551.916612459,0
+AMST.US,D,20211110,000000,18.12,18.12,16.92,17.4,8743.999965024,0
+AMST.US,D,20211111,000000,17.4,17.52,17.04,17.28,6282.249974871,0
+AMST.US,D,20211112,000000,17.16,17.34,16.8,16.92,6298.33330814,0
+AMST.US,D,20211115,000000,17.52,17.52,16.32,16.68,14320.666609384,0
+AMST.US,D,20211116,000000,16.44,16.92,16.32,16.44,6109.583308895,0
+AMST.US,D,20211117,000000,16.32,16.8,15.84,15.96,9356.999962572,0
+AMST.US,D,20211118,000000,15.96,15.96,14.892,15.6,11540.083287173,0
+AMST.US,D,20211119,000000,15.24,15.96,14.8812,15.72,11813.416619413,0
+AMST.US,D,20211122,000000,15.36,16.44,15.36,15.96,7869.416635189,0
+AMST.US,D,20211123,000000,15.96,16.44,15.12,15.96,9923.499960306,0
+AMST.US,D,20211124,000000,15.84,16.32,15.1644,16.08,8447.749966209,0
+AMST.US,D,20211126,000000,15.36,16.2,15.12,16.2,4514.416648609,0
+AMST.US,D,20211129,000000,15.96,16.32,15,16.08,16029.916602547,0
+AMST.US,D,20211130,000000,15.96,15.96,13.92,14.4,12117.666618196,0
+AMST.US,D,20211201,000000,14.52,15,13.9332,14.04,4804.083314117,0
+AMST.US,D,20211202,000000,13.68,13.92,12.72,13.44,14283.916609531,0
+AMST.US,D,20211203,000000,13.32,16.8,12.72,13.2,46004.749815981,0
+AMST.US,D,20211206,000000,13.32,13.6788,12.96,13.2,7741.583302367,0
+AMST.US,D,20211207,000000,13.68,15.24,12.96,14.64,52660.666456024,0
+AMST.US,D,20211208,000000,14.52,15.84,14.2812,15.24,24063.33323708,0
+AMST.US,D,20211209,000000,15.6,15.9,14.7336,15.24,9345.416629285,0
+AMST.US,D,20211210,000000,14.76,15,13.9212,14.52,7621.916636179,0
+AMST.US,D,20211213,000000,14.4,14.76,13.3212,13.56,7959.499968162,0
+AMST.US,D,20211214,000000,13.8,14.28,13.56,13.8,4086.083316989,0
+AMST.US,D,20211215,000000,13.56,13.92,12.6,12.84,7920.583301651,0
+AMST.US,D,20211216,000000,12.96,14.76,12.96,13.8,10057.249959771,0
+AMST.US,D,20211217,000000,13.56,14.04,12.96,13.2,7627.416636157,0
+AMST.US,D,20211220,000000,14.16,15.96,12.72,14.88,165871.41600318,0
+AMST.US,D,20211221,000000,14.52,14.76,13.32,13.68,25824.749896701,0
+AMST.US,D,20211222,000000,13.68,14.1588,12.96,13.56,12002.916618655,0
+AMST.US,D,20211223,000000,13.3224,13.5,12.6,13.08,14499.499942002,0
+AMST.US,D,20211227,000000,12.96,13.08,11.7852,12.24,20469.916584787,0
+AMST.US,D,20211228,000000,12,12.24,10.7772,11.4024,38817.49984473,0
+AMST.US,D,20211229,000000,11.04,13.08,11.04,12.36,16093.583268959,0
+AMST.US,D,20211230,000000,12.72,12.84,12.12,12.36,8757.999964968,0
+AMST.US,D,20211231,000000,12,12.36,11.0688,12.36,25151.416566061,0
+AMST.US,D,20220103,000000,12.72,13.8,12.12,13.2,48412.249806351,0
+AMST.US,D,20220104,000000,12.96,13.08,12.36,12.6,5285.083312193,0
+AMST.US,D,20220105,000000,12.36,13.7124,12.24,13.32,52383.833123798,0
+AMST.US,D,20220106,000000,13.56,13.68,12.48,13.44,21497.416580677,0
+AMST.US,D,20220107,000000,13.32,13.56,12.66,12.72,40694.583170555,0
+AMST.US,D,20220110,000000,12.96,12.96,10.7292,11.04,26070.999895716,0
+AMST.US,D,20220111,000000,10.8012,12.48,10.5936,12,23326.66657336,0
+AMST.US,D,20220112,000000,12,13.08,11.352,12.24,83273.916333571,0
+AMST.US,D,20220113,000000,12.6,15.12,12.36,12.84,192228.16589775,0
+AMST.US,D,20220114,000000,12.72,12.84,11.538,12.48,50899.916463067,0
+AMST.US,D,20220118,000000,13.2,14.52,12.6,13.2,290186.66550592,0
+AMST.US,D,20220119,000000,12.96,14.16,12.6,13.56,51766.083126269,0
+AMST.US,D,20220120,000000,13.92,15.96,12.96,15.72,207803.33250212,0
+AMST.US,D,20220121,000000,15.6,19.68,12.24,12.24,1079172.8290166,0
+AMST.US,D,20220124,000000,11.28,11.388,9.36,10.32,105599.9995776,0
+AMST.US,D,20220125,000000,10.56,10.9176,10.32,10.4736,25705.166563846,0
+AMST.US,D,20220126,000000,10.32,10.68,9.636,9.636,45998.999816004,0
+AMST.US,D,20220127,000000,9.0996,9.9936,8.4,8.5776,45291.249818835,0
+AMST.US,D,20220128,000000,8.5908,9.6,8.28,8.892,46516.749813933,0
+AMST.US,D,20220131,000000,8.904,9.72,8.76,9.1824,13377.749946489,0
+AMST.US,D,20220201,000000,8.9064,10.2,8.88,10.0908,8372.083299845,0
+AMST.US,D,20220202,000000,10.158,11.106,9.84,10.68,22110.83324489,0
+AMST.US,D,20220203,000000,10.68,10.68,9.4596,9.4596,9471.583295447,0
+AMST.US,D,20220204,000000,9.6,10.608,9.6,10.608,21573.749913705,0
+AMST.US,D,20220207,000000,10.0272,10.6656,10.0104,10.4628,2800.999988796,0
+AMST.US,D,20220208,000000,10.2036,10.4628,9.84,10.2,5760.583310291,0
+AMST.US,D,20220209,000000,10.2,10.506,9.84,10.506,4639.333314776,0
+AMST.US,D,20220210,000000,9.96,10.92,9.96,10.44,5967.833309462,0
+AMST.US,D,20220211,000000,10.32,10.8,9.84,9.9,12396.833283746,0
+AMST.US,D,20220214,000000,10.2,10.2,8.28,8.5212,23705.666571844,0
+AMST.US,D,20220215,000000,8.6652,8.76,8.52,8.6688,8673.499965306,0
+AMST.US,D,20220216,000000,8.64,8.964,8.52,8.7012,8275.749966897,0
+AMST.US,D,20220217,000000,8.76,8.964,8.3844,8.52,7858.083301901,0
+AMST.US,D,20220218,000000,8.64,8.64,8.28,8.4756,5440.749978237,0
+AMST.US,D,20220222,000000,7.4484,8.4,7.4484,8.3424,13797.333278144,0
+AMST.US,D,20220223,000000,8.4,8.88,8.04,8.2812,8847.833297942,0
+AMST.US,D,20220224,000000,7.2,8.136,6.612,7.86,19022.166590578,0
+AMST.US,D,20220225,000000,7.6236,8.2668,7.6236,7.9668,2929.583321615,0
+AMST.US,D,20220228,000000,8.4,8.5512,7.74,7.9212,3697.583318543,0
+AMST.US,D,20220301,000000,7.6836,7.872,7.512,7.8216,7285.749970857,0
+AMST.US,D,20220302,000000,7.8214,7.8216,7.4544,7.68,4234.916649727,0
+AMST.US,D,20220303,000000,7.8084,7.92,7.5624,7.68,6523.999973904,0
+AMST.US,D,20220304,000000,7.7724,7.7724,7.116,7.2954,6864.99997254,0
+AMST.US,D,20220307,000000,7.2,7.32,6.36,6.426,16543.499933826,0
+AMST.US,D,20220308,000000,6,6.48,4.956,6.2112,41495.333167352,0
+AMST.US,D,20220309,000000,6.2112,6.816,6.2112,6.5484,5278.166645554,0
+AMST.US,D,20220310,000000,6.6,7.19999,6.2412,6.4548,4447.083315545,0
+AMST.US,D,20220311,000000,6.732,6.912,6.48,6.8364,4092.833316962,0
+AMST.US,D,20220314,000000,7.08,7.08,6.174,6.246,7319.99997072,0
+AMST.US,D,20220315,000000,6.5976,6.71999,6.2496,6.3744,1460.166660826,0
+AMST.US,D,20220316,000000,6.6672,6.96,6.0624,6.5424,2833.916655331,0
+AMST.US,D,20220317,000000,6.5184,6.6108,6.13681,6.492,5309.833312094,0
+AMST.US,D,20220318,000000,6.492,7.0392,6.24,6.936,15080.499939678,0
+AMST.US,D,20220321,000000,6.6168,7.2,6.6,7.0704,6041.999975832,0
+AMST.US,D,20220322,000000,7.1976,7.1976,6.7248,7.1004,10019.499959922,0
+AMST.US,D,20220323,000000,7.1976,8.712,6.7344,7.3704,46518.416480593,0
+AMST.US,D,20220324,000000,7.614,7.764,6.7272,7.176,10028.583293219,0
+AMST.US,D,20220325,000000,7.2,7.2,6.786,6.9936,2454.249990183,0
+AMST.US,D,20220328,000000,7.9536,7.9536,6.6,7.0512,7501.999969992,0
+AMST.US,D,20220329,000000,7.32,7.428,7.092,7.0932,2077.083325025,0
+AMST.US,D,20220330,000000,7.4028,7.4028,6.3588,7.176,8166.999967332,0
+AMST.US,D,20220331,000000,6.96,7.4256,6.84,6.84,3833.333318,0
+AMST.US,D,20220401,000000,6.7836,7.176,6.7836,6.7872,2212.583324483,0
+AMST.US,D,20220404,000000,7.0164,7.1988,6.7872,6.96,3863.249984547,0
+AMST.US,D,20220405,000000,6.8604,7.1196,6.6864,6.6996,3254.583320315,0
+AMST.US,D,20220406,000000,7.152,7.152,6.6924,6.7032,2289.16665751,0
+AMST.US,D,20220407,000000,6.6156,6.78,6.51,6.51,2604.499989582,0
+AMST.US,D,20220408,000000,6.66,6.7794,6.12,6.168,6808.083306101,0
+AMST.US,D,20220411,000000,6.0132,6.336,6.012,6.18,8113.249967547,0
+AMST.US,D,20220412,000000,6.192,6.7548,6.18,6.48,23700.416571865,0
+AMST.US,D,20220413,000000,6.72,7.92,6.48,6.63121,21183.3332486,0
+AMST.US,D,20220414,000000,6.828,8.52,6.828,8.0388,20869.333249856,0
+AMST.US,D,20220418,000000,8.0388,8.0388,6.8796,6.9864,10291.833292166,0
+AMST.US,D,20220419,000000,6.96,7.8,6.852,7.44,6470.499974118,0
+AMST.US,D,20220420,000000,6.5904,7.44,6.5904,7.2756,5342.416645297,0
+AMST.US,D,20220421,000000,7.284,8.0964,7.2828,7.698,4518.33331526,0
+AMST.US,D,20220422,000000,8.1492,8.1492,7.2828,7.9248,12218.499951126,0
+AMST.US,D,20220425,000000,8.04,8.3844,7.3236,8.1012,11820.249952719,0
+AMST.US,D,20220426,000000,7.6968,7.7256,7.3224,7.4916,9130.499963478,0
+AMST.US,D,20220427,000000,7.3716,8.964,7.3716,7.92,16969.499932122,0
+AMST.US,D,20220428,000000,7.8408,8.1084,7.4208,8.076,1545.083327153,0
+AMST.US,D,20220429,000000,8.16,8.28,7.7292,8.004,834.833329994,0
+AMST.US,D,20220502,000000,7.4436,8.28,7.4436,8.2212,7030.333305212,0
+AMST.US,D,20220503,000000,8.2788,8.2788,7.68,7.6908,3532.416652537,0
+AMST.US,D,20220504,000000,8.0124,8.04,7.3224,7.548,4666.416648001,0
+AMST.US,D,20220505,000000,6.9936,7.5492,6.8736,7.0176,5662.416644017,0
+AMST.US,D,20220506,000000,7.08,7.572,6.3816,6.9648,9009.833297294,0
+AMST.US,D,20220509,000000,7.176,7.176,5.4,5.85,13585.083278993,0
+AMST.US,D,20220510,000000,5.6748,7.7748,5.52,7.5168,18954.083257517,0
+AMST.US,D,20220511,000000,7.2912,7.4868,6.3492,7.4148,10224.333292436,0
+AMST.US,D,20220512,000000,7.1928,7.5528,6.48001,7.3848,23596.583238947,0
+AMST.US,D,20220513,000000,7.2012,7.56,6.84,7.3032,5220.999979116,0
+AMST.US,D,20220516,000000,7.668,7.668,7.2,7.3224,1047.249995811,0
+AMST.US,D,20220517,000000,7.2012,7.56,7.2,7.2024,3893.083317761,0
+AMST.US,D,20220518,000000,7.0212,7.3452,7.0212,7.3452,2879.666655148,0
+AMST.US,D,20220519,000000,7.1004,7.44,7.08,7.3476,283.583332199,0
+AMST.US,D,20220520,000000,7.17601,7.32119,6.828,6.96,1679.16665995,0
+AMST.US,D,20220523,000000,6.96,7.11181,6.708,6.7512,742.49999703,0
+AMST.US,D,20220524,000000,6.6,7.44,6.6,7.3968,3694.99998522,0
+AMST.US,D,20220525,000000,7.56,7.68,6.438,6.6588,8704.333298516,0
+AMST.US,D,20220526,000000,7.4028,7.4028,6.7488,7.0128,4722.916647775,0
+AMST.US,D,20220527,000000,7.0632,7.182,6.9492,6.9492,1418.666660992,0
+AMST.US,D,20220531,000000,6.7404,7.44,6.7404,7.2024,1756.166659642,0
+AMST.US,D,20220601,000000,7.1988,7.1988,6.9408,6.96,1036.416662521,0
+AMST.US,D,20220602,000000,6.5052,7.44,6.5052,7.3212,3613.083318881,0
+AMST.US,D,20220603,000000,7.44,7.44,7.2012,7.2828,558.166664434,0
+AMST.US,D,20220606,000000,7.2,7.2,6.96,7.1568,2696.416655881,0
+AMST.US,D,20220607,000000,6.762,7.2,6.762,6.9432,6701.749973193,0
+AMST.US,D,20220608,000000,6.06,6.96,6.06,6.96,9661.833294686,0
+AMST.US,D,20220609,000000,6.7512,7.44,6.6,7.386,3580.666652344,0
+AMST.US,D,20220610,000000,7.1904,7.44,6.2412,6.72,2564.99998974,0
+AMST.US,D,20220613,000000,6.42,6.9492,6.24,6.2844,3710.249985159,0
+AMST.US,D,20220614,000000,7.38,7.38,6,6.12,4594.16664829,0
+AMST.US,D,20220615,000000,7.0776,7.0776,6.0012,6.06,2463.249990147,0
+AMST.US,D,20220616,000000,6.3072,6.74639,6.0804,6.24,2526.499989894,0
+AMST.US,D,20220617,000000,6.4632,6.5988,5.6424,5.76,5078.916646351,0
+AMST.US,D,20220621,000000,5.8632,6.24,5.8632,6.24,2455.416656845,0
+AMST.US,D,20220622,000000,5.892,6.4152,5.8812,6.4008,2272.583324243,0
+AMST.US,D,20220623,000000,6.4272,6.504,6.1632,6.24,1989.916658707,0
+AMST.US,D,20220624,000000,6.24,6.48,5.16,5.16,5498.416644673,0
+AMST.US,D,20220627,000000,6,6.168,5.76,6.1224,3816.583318067,0
+AMST.US,D,20220628,000000,6.1032,6.1032,5.7216,5.8656,2325.583324031,0
+AMST.US,D,20220629,000000,5.874,6.09,5.532,5.7372,1771.083326249,0
+AMST.US,D,20220630,000000,5.7372,5.976,5.52,5.52,2833.833321998,0
+AMST.US,D,20220701,000000,5.496,5.796,5.04,5.124,7785.916635523,0
+AMST.US,D,20220705,000000,4.92,5.76,4.92,5.2944,4469.249982123,0
+AMST.US,D,20220706,000000,5.352,5.748,5.04,5.6532,1887.49999245,0
+AMST.US,D,20220707,000000,5.9748,5.9748,5.16,5.856,2908.499988366,0
+AMST.US,D,20220708,000000,6.054,6.1092,5.64121,5.64121,2352.916657255,0
+AMST.US,D,20220711,000000,6.0456,6.0456,5.292,5.64,2765.083322273,0
+AMST.US,D,20220712,000000,5.3388,6.2124,5.16,5.88,14450.499942198,0
+AMST.US,D,20220713,000000,5.9028,5.9028,5.55,5.754,3667.583318663,0
+AMST.US,D,20220714,000000,5.5224,6.0288,5.52,5.7588,2700.166655866,0
+AMST.US,D,20220715,000000,5.88,5.952,5.52,5.6232,1321.083328049,0
+AMST.US,D,20220718,000000,5.724,5.724,5.28,5.3124,3408.666653032,0
+AMST.US,D,20220719,000000,5.52,5.76,5.3136,5.3604,2184.666657928,0
+AMST.US,D,20220720,000000,5.28,5.78759,5.28,5.3112,3518.833319258,0
+AMST.US,D,20220721,000000,5.2836,5.5836,5.1588,5.172,6488.999974044,0
+AMST.US,D,20220722,000000,4.944,5.7468,4.944,5.208,1263.166661614,0
+AMST.US,D,20220725,000000,4.9656,5.51639,4.9656,5.3412,862.749996549,0
+AMST.US,D,20220726,000000,5.3064,5.3724,5.0736,5.3244,1044.333329156,0
+AMST.US,D,20220727,000000,5.0832,5.3112,5.046,5.2332,993.083329361,0
+AMST.US,D,20220728,000000,5.16,5.3724,5.16,5.2776,1952.583325523,0
+AMST.US,D,20220729,000000,5.3724,5.7132,5.19293,5.52,1116.499995534,0
+AMST.US,D,20220801,000000,5.544,5.544,5.2812,5.4696,936.249996255,0
+AMST.US,D,20220802,000000,5.4384,5.52,5.1624,5.4396,2160.416658025,0
+AMST.US,D,20220803,000000,5.1852,5.76,5.052,5.1636,10671.583290647,0
+AMST.US,D,20220804,000000,5.28,6.36,5.1636,6.24,15213.666605812,0
+AMST.US,D,20220805,000000,6.3588,6.4632,6.0096,6.36121,4156.833316706,0
+AMST.US,D,20220808,000000,6.5988,6.6588,6.46321,6.4644,2560.666656424,0
+AMST.US,D,20220809,000000,5.7936,6.4308,5.7936,6.4308,1763.666659612,0
+AMST.US,D,20220810,000000,6.834,7.1868,6.24,7.08,6635.749973457,0
+AMST.US,D,20220811,000000,7.434,7.4388,6.2532,6.6,3343.33331996,0
+AMST.US,D,20220812,000000,6.6,7.2,6.6,7.1964,1591.249993635,0
+AMST.US,D,20220815,000000,6.7692,7.14,6.72,6.9324,2306.833324106,0
+AMST.US,D,20220816,000000,7.2432,7.2432,6.3036,6.72,1163.999995344,0
+AMST.US,D,20220817,000000,6.95879,6.9588,6,6.24,3741.166651702,0
+AMST.US,D,20220818,000000,6.8376,6.8376,6.3708,6.3708,500.583331331,0
+AMST.US,D,20220819,000000,6.24,6.36,5.88,6.24241,2112.49999155,0
+AMST.US,D,20220822,000000,6.24,7.6668,6.24,7.5864,17503.916596651,0
+AMST.US,D,20220823,000000,8.268,10.1988,7.8,8.9724,29016.916550599,0
+AMST.US,D,20220824,000000,9.6,10.8,9.12,10.68,82343.083003961,0
+AMST.US,D,20220825,000000,11.76,12.6,9.06,10.32,79400.416349065,0
+AMST.US,D,20220826,000000,12,12,8.4204,9.12,66344.416401289,0
+AMST.US,D,20220829,000000,9.486,10.464,9.12,9.9804,23593.249905627,0
+AMST.US,D,20220830,000000,5.5296,5.6376,4.5804,4.8456,279780.83221421,0
+AMST.US,D,20220831,000000,4.8456,4.944,4.62,4.8,49385.666469124,0
+AMST.US,D,20220901,000000,4.65,4.6896,3.6,4.2576,59815.583094071,0
+AMST.US,D,20220902,000000,4.0656,4.44,3.96,4.4196,24681.166567942,0
+AMST.US,D,20220906,000000,4.2,4.44,4.104,4.2,13951.916610859,0
+AMST.US,D,20220907,000000,4.26,4.44,4.26,4.44,9438.749962245,0
+AMST.US,D,20220908,000000,4.6488,4.68,3.96,4.3032,14407.166609038,0
+AMST.US,D,20220909,000000,4.26,4.44,4.2048,4.3188,7414.99997034,0
+AMST.US,D,20220912,000000,4.2348,4.4388,4.02,4.1952,12741.999949032,0
+AMST.US,D,20220913,000000,4.2,4.2594,4.08,4.104,10034.083293197,0
+AMST.US,D,20220914,000000,4.08,4.2,3.9612,4.0416,16671.833266646,0
+AMST.US,D,20220915,000000,4.32,4.32,4.08,4.2864,19815.416587405,0
+AMST.US,D,20220916,000000,4.188,4.2,4.092,4.1232,5902.166643058,0
+AMST.US,D,20220919,000000,4.0128,4.2,3.7356,3.84,20017.999919928,0
+AMST.US,D,20220920,000000,3.8016,3.9468,3.612,3.7944,15109.583272895,0
+AMST.US,D,20220921,000000,3.852,3.852,3.48,3.6,18463.666592812,0
+AMST.US,D,20220922,000000,3.4128,3.654,3,3.1812,37682.916515935,0
+AMST.US,D,20220923,000000,3.2856,3.2856,3.06,3.2856,16857.416599237,0
+AMST.US,D,20220926,000000,3.2856,3.48,3.24132,3.48,7429.666636948,0
+AMST.US,D,20220927,000000,3.48,3.48,3.24001,3.2988,5270.916645583,0
+AMST.US,D,20220928,000000,3.2988,3.36,3.12,3.2172,10480.083291413,0
+AMST.US,D,20220929,000000,3.4764,3.4764,3.1212,3.18,5478.666644752,0
+AMST.US,D,20220930,000000,3.0132,3.216,2.88,2.892,13500.999945996,0
+AMST.US,D,20221003,000000,2.8824,3.096,2.88,2.96639,8941.249964235,0
+AMST.US,D,20221004,000000,3.1176,3.3708,2.9304,3.1752,11719.833286454,0
+AMST.US,D,20221005,000000,3.12,3.42,3.12,3.384,5913.33330968,0
+AMST.US,D,20221006,000000,3.24,3.36,3.1224,3.2712,3652.083318725,0
+AMST.US,D,20221007,000000,3.282,3.3,3.18,3.18,1661.916660019,0
+AMST.US,D,20221010,000000,3.18,3.24,3.18,3.2304,1236.499995054,0
+AMST.US,D,20221011,000000,3.2232,3.23999,2.8824,2.8824,8765.83329827,0
+AMST.US,D,20221012,000000,2.9976,3,2.8824,2.8968,3618.583318859,0
+AMST.US,D,20221013,000000,2.904,2.9208,2.6436,2.6532,10739.583290375,0
+AMST.US,D,20221014,000000,2.6532,2.7366,2.5296,2.5296,10417.999958328,0
+AMST.US,D,20221017,000000,2.7,2.7588,2.532,2.6868,6612.749973549,0
+AMST.US,D,20221018,000000,3.12,3.2268,2.64,2.7876,20445.583251551,0
+AMST.US,D,20221019,000000,2.82,3,2.64,2.76,20191.499919234,0
+AMST.US,D,20221020,000000,2.76,2.9052,2.64,2.652,6522.333307244,0
+AMST.US,D,20221021,000000,2.64,2.8332,2.64,2.6664,1991.916658699,0
+AMST.US,D,20221024,000000,2.7384,2.7384,2.5212,2.592,5670.999977316,0
+AMST.US,D,20221025,000000,2.8572,2.8788,2.6112,2.7648,4617.916648195,0
+AMST.US,D,20221026,000000,2.64,2.8788,2.64,2.76,2233.999991064,0
+AMST.US,D,20221027,000000,2.8788,2.8788,2.706,2.8788,1185.583328591,0
+AMST.US,D,20221028,000000,2.8212,2.88,2.7612,2.7696,7409.666637028,0
+AMST.US,D,20221031,000000,2.76,2.976,2.76,2.9244,4431.833315606,0
+AMST.US,D,20221101,000000,2.9988,3.102,2.8104,2.898,7360.333303892,0
+AMST.US,D,20221102,000000,2.88,3.10199,2.8212,2.88601,2715.83332247,0
+AMST.US,D,20221103,000000,2.988,2.988,2.84521,2.9232,1134.416662129,0
+AMST.US,D,20221104,000000,2.9232,2.9928,2.85,2.8908,4303.583316119,0
+AMST.US,D,20221107,000000,2.88,3.0948,2.88,3.0936,6974.833305434,0
+AMST.US,D,20221108,000000,3.1188,3.1188,3.0012,3.0012,2930.916654943,0
+AMST.US,D,20221109,000000,3,3.1188,2.85,2.85,3145.666654084,0
+AMST.US,D,20221110,000000,3.1188,3.1188,2.85,2.958,1546.833327146,0
+AMST.US,D,20221111,000000,3.1056,3.1056,2.8212,2.9016,7438.999970244,0
+AMST.US,D,20221114,000000,2.88,3.06,2.88,3.06,3560.249985759,0
+AMST.US,D,20221115,000000,3.06,3.3588,3.06,3.18,5403.249978387,0
+AMST.US,D,20221116,000000,3.25561,3.4188,2.892,3.1788,5311.66664542,0
+AMST.US,D,20221117,000000,3.17759,3.1776,3.00001,3.1776,856.083329909,0
+AMST.US,D,20221118,000000,3.12,3.12,3,3.0564,1486.916660719,0
+AMST.US,D,20221121,000000,3,3.054,2.4354,2.52,17187.333264584,0
+AMST.US,D,20221122,000000,2.8416,2.8488,2.508,2.508,10638.916624111,0
+AMST.US,D,20221123,000000,2.64,2.8044,2.52,2.64,2911.833321686,0
+AMST.US,D,20221125,000000,2.76,2.8536,2.67,2.75761,1519.583327255,0
+AMST.US,D,20221128,000000,2.8944,2.928,2.46,2.544,12674.666615968,0
+AMST.US,D,20221129,000000,2.7276,3.24,2.6778,3.186,18590.083258973,0
+AMST.US,D,20221130,000000,3.36,3.96,3.2232,3.6,59596.916428279,0
+AMST.US,D,20221201,000000,3.7416,4.14,3.6,3.9192,25543.416564493,0
+AMST.US,D,20221202,000000,4.08,4.08,3.42,3.7752,6254.749974981,0
+AMST.US,D,20221205,000000,3.7764,3.9528,3.4776,3.7428,6854.249972583,0
+AMST.US,D,20221206,000000,3.7092,3.95268,3.12,3.3468,9769.249960923,0
+AMST.US,D,20221207,000000,3.36,3.36,3.0048,3.12,7050.249971799,0
+AMST.US,D,20221208,000000,3,3.1512,2.88,2.94,3422.666652976,0
+AMST.US,D,20221209,000000,3,3.0012,2.7612,2.8212,7127.49997149,0
+AMST.US,D,20221212,000000,3.6,4.08,2.6916,3.72,232711.83240249,0
+AMST.US,D,20221213,000000,4.2,4.92,2.88,3.24,454801.74818079,0
+AMST.US,D,20221214,000000,2.7528,3.57,2.652,3.1128,91844.082965957,0
+AMST.US,D,20221215,000000,3.1128,3.1128,2.76,2.7612,30453.499878186,0
+AMST.US,D,20221216,000000,2.844,3.12,2.6412,2.6412,25883.499896466,0
+AMST.US,D,20221219,000000,2.8704,2.9196,2.52,2.7,18251.583260327,0
+AMST.US,D,20221220,000000,2.8188,3.0828,2.6184,2.898,19328.916589351,0
+AMST.US,D,20221221,000000,2.8176,3.12,2.598,3,14174.499943302,0
+AMST.US,D,20221222,000000,3.06,3.09599,2.6628,2.7576,11060.666622424,0
+AMST.US,D,20221223,000000,2.754,2.7576,2.6256,2.64,9816.749960733,0
+AMST.US,D,20221227,000000,2.64,2.76,2.28,2.3868,30584.16654433,0
+AMST.US,D,20221228,000000,2.3148,2.46,2.184,2.28,36275.083188233,0
+AMST.US,D,20221229,000000,2.2788,2.4576,2.184,2.376,25271.083232249,0
+AMST.US,D,20221230,000000,2.3976,2.46,2.016,2.1012,33468.083199461,0
+AMST.US,D,20230103,000000,2.16,2.304,2.1,2.16,20518.33325126,0
+AMST.US,D,20230104,000000,2.202,2.508,2.16001,2.4708,9690.416627905,0
+AMST.US,D,20230105,000000,2.4984,2.544,2.304,2.5188,8918.166630994,0
+AMST.US,D,20230106,000000,2.544,2.544,2.328,2.43148,5785.583310191,0
+AMST.US,D,20230109,000000,2.46,2.52,2.4012,2.4336,8714.666631808,0
+AMST.US,D,20230110,000000,2.544,2.76,2.4012,2.6988,7132.249971471,0
+AMST.US,D,20230111,000000,2.712,2.88,2.64,2.7,14374.249942503,0
+AMST.US,D,20230112,000000,2.784,3.468,2.652,3.12,46573.999813704,0
+AMST.US,D,20230113,000000,3.36,3.96,3.2784,3.72,29568.749881725,0
+AMST.US,D,20230117,000000,3.96,3.96,2.9532,2.976,39658.249841367,0
+AMST.US,D,20230118,000000,2.988,3.36,2.988,3.1644,24303.083236121,0
+AMST.US,D,20230119,000000,3.6672,6.36,3.51,3.9204,2414907.907007,0
+AMST.US,D,20230120,000000,3.3,3.63,3.0636,3.4212,176741.1659597,0
+AMST.US,D,20230123,000000,3.4704,3.4704,1.56,2.9988,117993.58286136,0
+AMST.US,D,20230124,000000,2.9088,3.36,2.7048,3.18,43510.166492626,0
+AMST.US,D,20230125,000000,3.36,3.36,2.88,3.3576,37942.083181565,0
+AMST.US,D,20230126,000000,3.48,4.8,3.12,3.372,407258.66503763,0
+AMST.US,D,20230127,000000,3.6,4.548,3.36,4.1328,477375.66475716,0
+AMST.US,D,20230130,000000,4.0188,5.22,3.72,4.692,217498.66579667,0
+AMST.US,D,20230131,000000,4.8,5.22,4.32,4.68,132978.16613475,0
+AMST.US,D,20230201,000000,4.32,4.5588,3.888,4.164,128158.49948737,0
+AMST.US,D,20230202,000000,4.2924,4.44,3.72,3.9,65411.833071686,0
+AMST.US,D,20230203,000000,4.0944,4.71599,3.9,4.5048,155969.24937612,0
+AMST.US,D,20230206,000000,5.0256,5.64,4.44,4.5576,260632.74895747,0
+AMST.US,D,20230207,000000,4.74,4.9188,3.96,4.002,72736.583042387,0
+AMST.US,D,20230208,000000,4.176,5.04,4.092,4.8588,152313.24939075,0
+AMST.US,D,20230209,000000,5.04,5.2212,4.2,4.32,108101.08290093,0
+AMST.US,D,20230210,000000,4.32,4.32,3.24,3.54,140120.41610619,0
+AMST.US,D,20230213,000000,3.7392,3.8076,3.09,3.3684,64054.833077114,0
+AMST.US,D,20230214,000000,8.7696,9.3528,5.5212,6.1176,13043056.447828,0
+AMST.US,D,20230215,000000,5.1336,5.5692,4.6236,4.848,1068547.3290591,0
+AMST.US,D,20230216,000000,4.8468,5.4012,4.536,5.04,526851.08122593,0
+AMST.US,D,20230217,000000,5.04,5.04,4.0932,4.3236,221923.33244564,0
+AMST.US,D,20230221,000000,4.3236,4.68,3.7284,4.1328,326926.24869229,0
+AMST.US,D,20230222,000000,3.25,3.52,2.62,2.62,462428,0
+AMST.US,D,20230223,000000,2.71,2.75,2.41,2.42,213555,0
+AMST.US,D,20230224,000000,2.42,2.68,2.3,2.64,207932,0
+AMST.US,D,20230227,000000,2.68,2.78,2.51,2.72,165452,0
+AMST.US,D,20230228,000000,2.8,3.2099,2.6595,2.98,319511,0
+AMST.US,D,20230301,000000,3,3.07,2.74,2.84,100518,0
+AMST.US,D,20230302,000000,2.81,3.1989,2.7001,3,167399,0
+AMST.US,D,20230303,000000,3,3.3,3,3.06,220925,0
+AMST.US,D,20230306,000000,3.17,3.295,3.07,3.2,77776,0
+AMST.US,D,20230307,000000,3.14,3.2068,3.08,3.1,43651,0
+AMST.US,D,20230308,000000,3.1,3.19,3.02,3.11,60908,0
+AMST.US,D,20230309,000000,3.12,3.1963,2.83,2.85,55449,0
+AMST.US,D,20230310,000000,2.85,2.8967,2.75,2.8021,70490,0
+AMST.US,D,20230313,000000,2.8,2.8,2.66,2.74,56833,0
+AMST.US,D,20230314,000000,2.76,2.8667,2.76,2.78,29311,0
+AMST.US,D,20230315,000000,2.73,2.9,2.51,2.72,69042,0
+AMST.US,D,20230316,000000,2.73,2.86,2.71,2.83,41497,0
+AMST.US,D,20230317,000000,2.83,2.83,2.41,2.41,47187,0
+AMST.US,D,20230320,000000,2.48,2.69,2.39,2.5,93890,0
+AMST.US,D,20230321,000000,2.6,2.7399,2.535,2.7,44347,0
+AMST.US,D,20230322,000000,2.76,2.76,2.5301,2.6,25076,0
+AMST.US,D,20230323,000000,2.65,2.65,2.375,2.43,41492,0
+AMST.US,D,20230324,000000,2.41,2.45,2.3901,2.45,11853,0
+AMST.US,D,20230327,000000,2.46,2.4999,2.43,2.4476,11224,0
+AMST.US,D,20230328,000000,2.45,2.4764,2.33,2.36,26405,0
+AMST.US,D,20230329,000000,2.44,2.46,2.29,2.4,23114,0
+AMST.US,D,20230330,000000,2.39,2.49,2.31,2.31,18578,0
+AMST.US,D,20230331,000000,2.37,2.7,2.28,2.61,303084,0
+AMST.US,D,20230403,000000,2.72,5.03,2.7,4.69,5263993,0
+AMST.US,D,20230404,000000,4.19,4.36,3.24,3.45,1186253,0
+AMST.US,D,20230405,000000,3.08,3.27,2.86,3,216724,0
+AMST.US,D,20230406,000000,3.11,4.24,3.02,3.57,1887686,0
+AMST.US,D,20230410,000000,3.58,4.43,3.5573,3.8,741127,0
+AMST.US,D,20230411,000000,3.857,3.94,3.08,3.16,267355,0
+AMST.US,D,20230412,000000,3.17,3.73,3.17,3.53,508964,0
+AMST.US,D,20230413,000000,3.67,5.402,3.67,4.78,4626696,0
+AMST.US,D,20230414,000000,4.75,5.4,4.5084,4.77,798826,0
+AMST.US,D,20230417,000000,4.77,5,4.3001,4.42,277237,0
+AMST.US,D,20230418,000000,4.42,4.6375,3.75,3.8,575654,0
+AMST.US,D,20230419,000000,3.91,4.06,3.69,3.94,164638,0
+AMST.US,D,20230420,000000,4,4.1999,3.7001,3.74,214696,0
+AMST.US,D,20230421,000000,3.74,3.91,3.39,3.4,179228,0
+AMST.US,D,20230424,000000,3.41,3.59,3.28,3.38,80739,0
+AMST.US,D,20230425,000000,3.43,3.79,3.36,3.74,114142,0
+AMST.US,D,20230426,000000,3.71,4.09,3.71,3.85,81634,0
+AMST.US,D,20230427,000000,4.03,4.65,3.9,4.47,674485,0
+AMST.US,D,20230428,000000,4.7,4.7399,3.695,3.79,369852,0
+AMST.US,D,20230501,000000,3.74,3.895,3.52,3.75,130153,0
+AMST.US,D,20230502,000000,3.65,3.82,3.33,3.41,145432,0
+AMST.US,D,20230503,000000,3.36,3.8891,3.36,3.76,92342,0
+AMST.US,D,20230504,000000,3.88,3.89,3.63,3.82,76752,0
+AMST.US,D,20230505,000000,3.91,4.13,3.8,4.05,69256,0
+AMST.US,D,20230508,000000,3.93,4.1319,3.705,3.76,46981,0
+AMST.US,D,20230509,000000,3.71,3.9651,3.69,3.69,87110,0
+AMST.US,D,20230510,000000,3.73,3.8985,3.57,3.64,102330,0
+AMST.US,D,20230511,000000,3.61,3.69,3.51,3.68,31599,0
+AMST.US,D,20230512,000000,3.69,3.7,3.45,3.49,77758,0
+AMST.US,D,20230515,000000,3.51,3.94,3.5,3.82,61840,0
+AMST.US,D,20230516,000000,3.82,4.0999,3.6,3.89,100200,0
+AMST.US,D,20230517,000000,3.84,3.9899,3.7001,3.77,64967,0
+AMST.US,D,20230518,000000,3.87,4.49,3.74,4.22,236471,0
+AMST.US,D,20230519,000000,4.26,4.2988,3.89,3.96,37659,0
+AMST.US,D,20230522,000000,4.1,4.87,3.93,4.6,459421,0
+AMST.US,D,20230523,000000,5.48,5.77,4.7,5.25,998154,0
+AMST.US,D,20230524,000000,5.1,5.19,4.62,4.85,184085,0
+AMST.US,D,20230525,000000,5.13,5.2299,4.47,4.48,204733,0
+AMST.US,D,20230526,000000,4.62,4.65,4.25,4.48,79740,0
+AMST.US,D,20230530,000000,4.6,4.98,4.15,4.37,249997,0
+AMST.US,D,20230531,000000,4.26,4.48,4.03,4.45,87495,0
+AMST.US,D,20230601,000000,4.44,4.6,4.26,4.4,64744,0
+AMST.US,D,20230602,000000,4.41,4.56,4.23,4.35,42930,0
+AMST.US,D,20230605,000000,4.42,4.47,3.93,3.99,77884,0
+AMST.US,D,20230606,000000,4.09,4.15,3.68,3.69,183336,0
+AMST.US,D,20230607,000000,3.85,3.85,3.661,3.84,81408,0
+AMST.US,D,20230608,000000,3.98,3.99,3.7105,3.87,84747,0
+AMST.US,D,20230609,000000,3.96,3.96,3.7619,3.88,28289,0
+AMST.US,D,20230612,000000,3.84,4.18,3.7684,4,80205,0
+AMST.US,D,20230613,000000,4.06,4.1199,3.9,4.07,67366,0
+AMST.US,D,20230614,000000,4.1,4.1,3.91,3.91,46210,0
+AMST.US,D,20230615,000000,4.01,4.029,3.8336,3.95,44777,0
+AMST.US,D,20230616,000000,4.05,4.05,3.8956,3.96,23518,0
+AMST.US,D,20230620,000000,4.03,4.04,3.85,3.94,38640,0
+AMST.US,D,20230621,000000,3.95,3.99,3.82,3.86,27581,0
+AMST.US,D,20230622,000000,3.9,4.0256,3.82,3.93,37356,0
+AMST.US,D,20230623,000000,3.96,3.97,3.76,3.94,22702,0
+AMST.US,D,20230626,000000,3.92,4,3.77,3.82,28540,0
+AMST.US,D,20230627,000000,3.81,3.89,3.66,3.77,29079,0
+AMST.US,D,20230628,000000,3.97,3.9881,3.47,3.51,309166,0
+AMST.US,D,20230629,000000,3.51,3.51,3.28,3.49,60007,0
+AMST.US,D,20230630,000000,3.55,3.68,3.5,3.61,44367,0
+AMST.US,D,20230703,000000,3.64,3.8,3.55,3.7,19986,0
+AMST.US,D,20230705,000000,3.68,3.93,3.66,3.85,125781,0
+AMST.US,D,20230706,000000,3.85,4.0399,3.7101,3.94,144858,0
+AMST.US,D,20230707,000000,3.95,4.2,3.85,4,58422,0
+AMST.US,D,20230710,000000,4.15,4.19,4.0212,4.18,125019,0
+AMST.US,D,20230711,000000,4.15,4.19,3.87,3.87,79511,0
+AMST.US,D,20230712,000000,3.92,4.15,3.91,4.09,36657,0
+AMST.US,D,20230713,000000,4.01,4.12,3.93,3.97,73281,0
+AMST.US,D,20230714,000000,3.94,3.98,3.65,3.7,33195,0
+AMST.US,D,20230717,000000,3.71,3.7603,3.53,3.56,48673,0
+AMST.US,D,20230718,000000,3.62,3.82,3.62,3.82,24858,0
+AMST.US,D,20230719,000000,3.85,4.07,3.85,4.07,43855,0
+AMST.US,D,20230720,000000,4.12,4.12,3.85,3.89,25184,0
+AMST.US,D,20230721,000000,3.83,3.92,3.74,3.75,29564,0
+AMST.US,D,20230724,000000,3.82,3.891,3.66,3.7,29276,0
+AMST.US,D,20230725,000000,3.71,3.7648,3.66,3.72,14454,0
+AMST.US,D,20230726,000000,3.76,3.76,3.6701,3.75,11557,0
+AMST.US,D,20230727,000000,3.8,3.8,3.65,3.68,15670,0
+AMST.US,D,20230728,000000,3.68,3.71,3.61,3.71,7911,0
+AMST.US,D,20230731,000000,3.89,3.9899,3.76,3.89,79132,0
+AMST.US,D,20230801,000000,3.86,3.99,3.85,3.98,35061,0
+AMST.US,D,20230802,000000,3.96,3.9899,3.84,3.94,20267,0
+AMST.US,D,20230803,000000,3.97,4.08,3.8301,4.08,23200,0
+AMST.US,D,20230804,000000,4.12,4.12,3.955,3.99,43911,0
+AMST.US,D,20230807,000000,3.99,4.02,3.77,3.79,21155,0
+AMST.US,D,20230808,000000,3.75,3.8584,3.72,3.8,17050,0
+AMST.US,D,20230809,000000,3.75,3.7933,3.7,3.72,10957,0
+AMST.US,D,20230810,000000,3.75,3.8813,3.7101,3.86,4998,0
+AMST.US,D,20230811,000000,3.77,3.9226,3.74,3.74,4291,0
+AMST.US,D,20230814,000000,3.83,3.99,3.65,3.71,11208,0
+AMST.US,D,20230815,000000,3.66,3.765,3.4201,3.53,40011,0
+AMST.US,D,20230816,000000,3.51,3.52,3.29,3.36,27721,0
+AMST.US,D,20230817,000000,3.36,3.36,3.11,3.15,14882,0
+AMST.US,D,20230818,000000,3.08,3.2473,3.08,3.14,5425,0
+AMST.US,D,20230821,000000,3.25,3.28,3.1316,3.17,7836,0
+AMST.US,D,20230822,000000,3.27,3.29,3.05,3.08,28026,0
+AMST.US,D,20230823,000000,3.19,3.2661,3.08,3.229,12462,0
+AMST.US,D,20230824,000000,3.365,3.365,3.06,3.23,13846,0
+AMST.US,D,20230825,000000,3.18,3.2199,3.1,3.11,8202,0
+AMST.US,D,20230828,000000,3.11,3.1189,3.04,3.09,10869,0
+AMST.US,D,20230829,000000,3.066,3.08,2.89,2.89,17075,0
+AMST.US,D,20230830,000000,2.84,3.06,2.8,2.99,16271,0
+AMST.US,D,20230831,000000,3,3.01,2.63,2.64,30662,0
+AMST.US,D,20230901,000000,2.61,2.705,2.4,2.59,40380,0
+AMST.US,D,20230905,000000,2.5,2.6199,2.5,2.54,8831,0
+AMST.US,D,20230906,000000,2.62,2.68,2.53,2.6,12883,0
+AMST.US,D,20230907,000000,2.57,2.585,2.51,2.55,14059,0
+AMST.US,D,20230908,000000,2.54,2.65,2.54,2.65,5280,0
+AMST.US,D,20230911,000000,2.6,2.6501,2.48,2.48,15828,0
+AMST.US,D,20230912,000000,2.5,2.64,2.5,2.5745,6684,0
+AMST.US,D,20230913,000000,2.59,2.67,2.55,2.55,6073,0
+AMST.US,D,20230914,000000,2.52,2.62,2.52,2.5899,7933,0
+AMST.US,D,20230915,000000,2.53,2.55,2.42,2.49,9812,0
+AMST.US,D,20230918,000000,2.63,2.63,2.49,2.51,5804,0
+AMST.US,D,20230919,000000,2.45,2.61,2.45,2.52,7432,0
+AMST.US,D,20230920,000000,2.525,2.6,2.5,2.5,6532,0
+AMST.US,D,20230921,000000,2.54,2.5626,2.48,2.48,4347,0
+AMST.US,D,20230922,000000,2.58,2.58,2.43,2.45,14021,0
+AMST.US,D,20230925,000000,2.48,2.48,2.4209,2.45,5244,0
+AMST.US,D,20230926,000000,2.47,2.5339,2.44,2.4653,5463,0
+AMST.US,D,20230927,000000,2.42,2.5223,2.42,2.47,7988,0
+AMST.US,D,20230928,000000,2.52,2.58,2.42,2.58,14003,0
+AMST.US,D,20230929,000000,2.54,2.605,2.5001,2.55,9751,0
+AMST.US,D,20231002,000000,2.52,2.5542,2.52,2.53,7233,0
+AMST.US,D,20231003,000000,2.49,2.61,2.41,2.52,6903,0
+AMST.US,D,20231004,000000,2.49,2.6,2.49,2.58,4720,0
+AMST.US,D,20231005,000000,2.55,2.57,2.51,2.51,4946,0
+AMST.US,D,20231006,000000,2.55,2.55,2.51,2.52,2301,0
+AMST.US,D,20231009,000000,2.59,2.59,2.475,2.485,5178,0
+AMST.US,D,20231010,000000,2.43,2.6999,2.43,2.6255,12459,0
+AMST.US,D,20231011,000000,2.69,2.7233,2.53,2.64,6097,0
+AMST.US,D,20231012,000000,2.8,2.87,2.5495,2.75,14229,0
+AMST.US,D,20231013,000000,2.74,2.75,2.67,2.67,3617,0
+AMST.US,D,20231016,000000,2.65,2.8699,2.65,2.78,6907,0
+AMST.US,D,20231017,000000,2.81,2.8267,2.64,2.71,8170,0
+AMST.US,D,20231018,000000,2.73,2.7388,2.54,2.56,7033,0
+AMST.US,D,20231019,000000,2.5599,2.56,2.4,2.47,9179,0
+AMST.US,D,20231020,000000,2.51,2.63,2.3836,2.41,8631,0
+AMST.US,D,20231023,000000,2.56,2.575,2.48,2.48,2551,0
+AMST.US,D,20231024,000000,2.3901,2.5864,2.3901,2.4964,7627,0
+AMST.US,D,20231025,000000,2.5164,2.5164,2.39,2.41,5377,0
+AMST.US,D,20231026,000000,2.42,2.42,2.2,2.27,23751,0
+AMST.US,D,20231027,000000,2.21,2.235,2.16,2.16,3299,0
+AMST.US,D,20231030,000000,2.17,2.22,2.11,2.1106,10176,0
+AMST.US,D,20231031,000000,2.1001,2.15,1.955,2.1,20099,0
+AMST.US,D,20231101,000000,2.17,2.17,2.05,2.065,4652,0
+AMST.US,D,20231102,000000,2.15,2.18,2.06,2.1116,26518,0
+AMST.US,D,20231103,000000,2.0701,2.2,2.07,2.2,7864,0
+AMST.US,D,20231106,000000,2.21,2.25,2.1499,2.225,15174,0
+AMST.US,D,20231107,000000,2.18,2.37,2.1601,2.37,4002,0
+AMST.US,D,20231108,000000,2.36,2.37,2.2501,2.28,5349,0
+AMST.US,D,20231109,000000,2.35,2.35,2.1,2.24,12051,0
+AMST.US,D,20231110,000000,2.265,2.2899,2.11,2.1489,8263,0
+AMST.US,D,20231113,000000,2.12,2.15,2.05,2.05,14122,0
+AMST.US,D,20231114,000000,2.12,2.1676,2.08,2.115,13072,0
+AMST.US,D,20231115,000000,2.11,2.28,2.11,2.22,20957,0
+AMST.US,D,20231116,000000,2.2,2.28,2.16,2.17,19219,0
+AMST.US,D,20231117,000000,2.18,2.33,2.16,2.16,13153,0
+AMST.US,D,20231120,000000,2.16,2.1769,2.0633,2.07,16807,0
+AMST.US,D,20231121,000000,2.1,2.1,1.97,1.9841,13717,0
+AMST.US,D,20231122,000000,1.95,2.04,1.92,1.935,11604,0
+AMST.US,D,20231124,000000,1.95,1.9509,1.91,1.91,4977,0
+AMST.US,D,20231127,000000,1.91,1.98,1.91,1.94,10694,0
+AMST.US,D,20231128,000000,1.97,2.02,1.92,1.93,33052,0
+AMST.US,D,20231129,000000,2.03,2.03,1.92,1.92,13664,0
+AMST.US,D,20231130,000000,1.94,1.97,1.91,1.92,20080,0
+AMST.US,D,20231201,000000,1.9278,1.99,1.9101,1.97,11852,0
+AMST.US,D,20231204,000000,1.99,2.0499,1.96,2.04,19584,0
+AMST.US,D,20231205,000000,2.08,2.08,1.95,1.95,13040,0
+AMST.US,D,20231206,000000,1.95,1.96,1.9,1.9,10528,0
+AMST.US,D,20231207,000000,1.99,1.99,1.8688,1.88,10040,0
+AMST.US,D,20231208,000000,1.94,1.94,1.87,1.93,6306,0
+AMST.US,D,20231211,000000,1.95,1.96,1.9,1.93,6199,0
+AMST.US,D,20231212,000000,1.83,1.98,1.76,1.94,212016,0
+AMST.US,D,20231213,000000,1.94,1.94,1.74,1.81,24882,0
+AMST.US,D,20231214,000000,1.87,1.87,1.75,1.77,25874,0
+AMST.US,D,20231215,000000,1.78,1.8,1.72,1.79,46847,0
+AMST.US,D,20231218,000000,1.76,1.8,1.76,1.788,15362,0
+AMST.US,D,20231219,000000,1.769,1.85,1.74,1.83,9455,0
+AMST.US,D,20231220,000000,1.83,1.89,1.8101,1.8101,8801,0
+AMST.US,D,20231221,000000,1.9,2.44,1.85,2.3899,144057,0
+AMST.US,D,20231222,000000,2.35,2.4993,2.23,2.39,16960,0
+AMST.US,D,20231226,000000,2.37,2.43,2.285,2.35,15400,0
+AMST.US,D,20231227,000000,2.4,2.4792,2.3001,2.41,39840,0
+AMST.US,D,20231228,000000,2.36,2.6195,2.36,2.6195,25728,0
+AMST.US,D,20231229,000000,2.79,2.79,2.25,2.25,72302,0
+AMST.US,D,20240102,000000,2.35,2.57,2.312,2.5099,8857,0
+AMST.US,D,20240103,000000,2.47,2.495,2.2511,2.38,7251,0
+AMST.US,D,20240104,000000,2.43,2.4599,2.33,2.355,5046,0
+AMST.US,D,20240105,000000,2.31,2.575,2.31,2.5599,23750,0
+AMST.US,D,20240108,000000,2.56,3.11,2.5575,2.895,63448,0
+AMST.US,D,20240109,000000,2.9,3.1981,2.9,2.99,47345,0
+AMST.US,D,20240110,000000,3.04,3.3,2.9822,3.2105,23379,0
+AMST.US,D,20240111,000000,3.34,3.4,2.8577,2.8999,26167,0
+AMST.US,D,20240112,000000,2.89,2.89,2.56,2.86,18945,0
+AMST.US,D,20240116,000000,2.88,2.88,2.65,2.73,11515,0
+AMST.US,D,20240117,000000,2.54,2.63,2.2501,2.39,36690,0
+AMST.US,D,20240118,000000,2.2859,2.4145,2.265,2.4145,5620,0
+AMST.US,D,20240119,000000,2.41,2.41,2.21,2.23,29705,0
+AMST.US,D,20240122,000000,2.25,2.25,2.08,2.175,4824,0
+AMST.US,D,20240123,000000,2.07,2.181,2.07,2.17,16392,0
+AMST.US,D,20240124,000000,2.16,2.295,2.1511,2.25,30521,0
+AMST.US,D,20240125,000000,2.21,2.34,2.21,2.34,6414,0
+AMST.US,D,20240126,000000,2.34,2.45,2.2952,2.35,5097,0
+AMST.US,D,20240129,000000,2.26,2.859,2.26,2.491,27320,0
+AMST.US,D,20240130,000000,2.42,2.67,2.36,2.58,29249,0
+AMST.US,D,20240131,000000,2.46,2.65,2.35,2.35,11797,0
+AMST.US,D,20240201,000000,2.36,2.5,2.3,2.33,24067,0
+AMST.US,D,20240202,000000,2.43,2.44,2.2858,2.3999,25161,0
+AMST.US,D,20240205,000000,2.42,2.42,2.2701,2.34,17863,0
+AMST.US,D,20240206,000000,2.3,2.4,2.27,2.345,7244,0
+AMST.US,D,20240207,000000,2.28,2.35,2.25,2.3,5564,0
+AMST.US,D,20240208,000000,2.3015,2.42,2.3015,2.37,6783,0
+AMST.US,D,20240209,000000,2.43,2.43,2.2579,2.32,27242,0
+AMST.US,D,20240212,000000,2.32,2.4299,2.29,2.4299,13404,0
+AMST.US,D,20240213,000000,2.43,2.72,2.4275,2.6699,56995,0
+AMST.US,D,20240214,000000,2.66,2.66,2.5,2.59,12093,0
+AMST.US,D,20240215,000000,2.5478,2.5765,2.44,2.45,9541,0
+AMST.US,D,20240216,000000,2.55,2.62,2.36,2.485,9568,0
+AMST.US,D,20240220,000000,2.5,2.6001,2.335,2.45,5197,0
+AMST.US,D,20240221,000000,2.52,2.52,2.36,2.36,2658,0
+AMST.US,D,20240222,000000,2.3465,2.49,2.2001,2.3,15838,0
+AMST.US,D,20240223,000000,2.44,2.44,2.01,2.01,23101,0
+AMST.US,D,20240226,000000,2.1,2.24,2.02,2.155,6187,0
+AMST.US,D,20240227,000000,2.2167,2.33,2.1214,2.1601,15088,0
+AMST.US,D,20240228,000000,2.05,2.1074,1.9005,2.105,169956,0
+AMST.US,D,20240229,000000,1.98,2.1,1.98,2.07,17961,0
+AMST.US,D,20240301,000000,2.0617,2.09,1.9534,2.05,11398,0
+AMST.US,D,20240304,000000,2.02,2.2,1.96,1.985,73821,0
+AMST.US,D,20240305,000000,1.99,1.99,1.9,1.955,17717,0
+AMST.US,D,20240306,000000,1.98,2.09,1.979,2.07,20311,0
+AMST.US,D,20240307,000000,2.07,2.1,2,2.05,19224,0
+AMST.US,D,20240308,000000,2.02,2.129,1.96,2.03,9553,0
+AMST.US,D,20240311,000000,2,2.1512,2,2.06,475352,0
+AMST.US,D,20240312,000000,2.03,2.17,1.85,2.13,178835,0
+AMST.US,D,20240313,000000,2.15,2.29,2.01,2.11,32939,0
+AMST.US,D,20240314,000000,2.08,2.18,2.05,2.1,9590,0
+AMST.US,D,20240315,000000,2.14,2.38,2.05,2.26,37214,0
+AMST.US,D,20240318,000000,2.39,2.4536,2.3,2.41,28993,0
+AMST.US,D,20240319,000000,2.43,2.43,2.2115,2.33,12116,0
+AMST.US,D,20240320,000000,2.34,2.34,2.2327,2.298,6449,0
+AMST.US,D,20240321,000000,2.29,2.38,2.28,2.28,20461,0
+AMST.US,D,20240322,000000,2.2515,2.2515,2.065,2.09,33032,0
+AMST.US,D,20240325,000000,2.08,2.19,2.08,2.16,10411,0
+AMST.US,D,20240326,000000,2.19,2.205,2.13,2.1501,6904,0
+AMST.US,D,20240327,000000,2.145,2.1786,2.05,2.1234,23129,0
+AMST.US,D,20240328,000000,2.16,2.26,2.16,2.23,11521,0
+AMST.US,D,20240401,000000,2.5,2.5,2.1588,2.32,31720,0
+AMST.US,D,20240402,000000,2.37,2.425,2.27,2.31,5270,0
+AMST.US,D,20240403,000000,2.28,2.36,2.2,2.25,24079,0
+AMST.US,D,20240404,000000,2.25,2.33,2.17,2.32,7930,0
+AMST.US,D,20240405,000000,2.3,2.32,2.2143,2.245,5740,0
+AMST.US,D,20240408,000000,2.21,2.21,2.09,2.15,14040,0
+AMST.US,D,20240409,000000,2.19,2.2,2.12,2.1735,5871,0
+AMST.US,D,20240410,000000,2.1,2.155,2.1,2.155,2575,0
+AMST.US,D,20240411,000000,2.1088,2.13,2.02,2.03,12767,0
+AMST.US,D,20240412,000000,2.02,2.1313,1.9717,2.1038,6767,0
+AMST.US,D,20240415,000000,2.05,2.1,1.95,1.9501,10862,0
+AMST.US,D,20240416,000000,1.95,2.1155,1.95,2,7039,0
+AMST.US,D,20240417,000000,1.96,1.9737,1.95,1.96,6005,0
+AMST.US,D,20240418,000000,2.06,2.06,1.95,1.9503,4873,0
+AMST.US,D,20240419,000000,1.9,1.93,1.9,1.9099,10251,0
+AMST.US,D,20240422,000000,1.9768,1.9768,1.8501,1.88,21551,0
+AMST.US,D,20240423,000000,1.88,2,1.85,2,13110,0
+AMST.US,D,20240424,000000,3.8,4.34,2.96,3.35,70566626,0
+AMST.US,D,20240425,000000,3.05,3.61,2.91,3.5,1712845,0
+AMST.US,D,20240426,000000,3.41,3.5801,3.25,3.3,382274,0
+AMST.US,D,20240429,000000,3.31,3.5,3.18,3.36,210889,0
+AMST.US,D,20240430,000000,3.41,3.49,3.15,3.49,185484,0
+AMST.US,D,20240501,000000,3.44,3.55,3.2372,3.55,84096,0
+AMST.US,D,20240502,000000,3.52,3.58,3.43,3.45,69332,0
+AMST.US,D,20240503,000000,3.31,3.498,3.09,3.31,73152,0
+AMST.US,D,20240506,000000,3.24,3.3399,3.0467,3.13,42164,0
+AMST.US,D,20240507,000000,3.07,3.245,3.07,3.14,18486,0
+AMST.US,D,20240508,000000,3.08,3.3,3.08,3.24,55949,0
+AMST.US,D,20240509,000000,3.29,3.34,3.2,3.32,22157,0
+AMST.US,D,20240510,000000,3.32,3.68,3.31,3.54,151895,0
+AMST.US,D,20240513,000000,3.4,3.5145,3.2501,3.45,46142,0
+AMST.US,D,20240514,000000,3.04,3.54,3.03,3.54,27761,0
+AMST.US,D,20240515,000000,3.55,3.55,3.4447,3.4901,17763,0
+AMST.US,D,20240516,000000,3.38,3.5189,3.38,3.46,24317,0
+AMST.US,D,20240517,000000,3.42,3.78,3.35,3.77,45274,0
+AMST.US,D,20240520,000000,3.76,3.76,3.55,3.58,43234,0
+AMST.US,D,20240521,000000,3.51,3.5799,3.42,3.45,22146,0
+AMST.US,D,20240522,000000,3.45,3.49,3.3,3.34,9834,0
+AMST.US,D,20240523,000000,3.27,3.45,3.27,3.42,13863,0
+AMST.US,D,20240524,000000,3.35,3.48,3.3,3.47,9450,0
+AMST.US,D,20240528,000000,3.4,3.6098,3.33,3.52,20499,0
+AMST.US,D,20240529,000000,3.46,3.7832,3.4425,3.7,18692,0
+AMST.US,D,20240530,000000,3.63,3.75,3.59,3.65,15989,0
+AMST.US,D,20240531,000000,3.56,3.7492,3.5483,3.69,9613,0
+AMST.US,D,20240603,000000,3.62,3.7587,3.5,3.74,27677,0
+AMST.US,D,20240604,000000,3.67,3.7422,3.37,3.66,13097,0
+AMST.US,D,20240605,000000,3.59,3.7,3.33,3.33,20075,0
+AMST.US,D,20240606,000000,3.36,3.71,3.36,3.49,79825,0
+AMST.US,D,20240607,000000,3.45,3.45,3.3913,3.4,13518,0
+AMST.US,D,20240610,000000,3.4,3.438,3.36,3.36,3024,0
+AMST.US,D,20240611,000000,3.29,3.32,3.0303,3.13,28554,0
+AMST.US,D,20240612,000000,3.25,3.49,3.03,3.4216,22046,0
+AMST.US,D,20240613,000000,3.36,3.36,3.08,3.16,6455,0
+AMST.US,D,20240614,000000,3.19,3.19,2.75,2.8,13705,0
+AMST.US,D,20240617,000000,3.3,3.3,2.72,2.95,27897,0
+AMST.US,D,20240618,000000,2.99,3.1022,2.76,2.875,6700,0
+AMST.US,D,20240620,000000,2.83,3.17,2.83,2.875,11128,0
+AMST.US,D,20240621,000000,2.85,2.94,2.7,2.79,15407,0
+AMST.US,D,20240624,000000,2.72,2.8,2.71,2.71,5790,0
+AMST.US,D,20240625,000000,2.8,2.8224,2.7472,2.8224,7514,0
+AMST.US,D,20240626,000000,2.789,2.7999,2.6001,2.675,7513,0
+AMST.US,D,20240627,000000,2.75,2.79,2.7,2.77,4510,0
+AMST.US,D,20240628,000000,2.89,3.14,2.89,3,16255,0
+AMST.US,D,20240701,000000,3.0144,3.18,2.9202,2.945,6189,0
+AMST.US,D,20240702,000000,2.94,2.94,2.77,2.85,5444,0
+AMST.US,D,20240703,000000,2.9,2.9,2.85,2.86,2650,0
+AMST.US,D,20240705,000000,2.95,2.95,2.7201,2.8512,12284,0
+AMST.US,D,20240708,000000,2.81,2.83,2.81,2.82,4036,0
+AMST.US,D,20240709,000000,2.94,2.94,2.75,2.8,3788,0
+AMST.US,D,20240710,000000,2.76,2.86,2.74,2.75,2851,0
+AMST.US,D,20240711,000000,2.76,2.76,2.6,2.6167,14828,0
+AMST.US,D,20240712,000000,2.51,2.69,2.5,2.635,3269,0
+AMST.US,D,20240715,000000,2.62,2.69,2.6,2.69,3651,0
+AMST.US,D,20240716,000000,2.7512,2.7512,2.6,2.68,9821,0
+AMST.US,D,20240717,000000,2.73,2.73,2.6,2.6,5008,0
+AMST.US,D,20240718,000000,2.585,2.585,2.5,2.54,3075,0
+AMST.US,D,20240719,000000,2.5005,2.55,2.5,2.5187,3252,0
+AMST.US,D,20240722,000000,2.55,2.58,2.52,2.53,5568,0
+AMST.US,D,20240723,000000,2.5395,2.64,2.5395,2.64,7435,0
+AMST.US,D,20240724,000000,2.63,2.75,2.63,2.68,5379,0
+AMST.US,D,20240725,000000,2.6501,2.74,2.59,2.59,15051,0
+AMST.US,D,20240726,000000,2.58,2.64,2.58,2.61,1219,0
+AMST.US,D,20240729,000000,2.67,2.7999,2.5,2.73,28019,0
+AMST.US,D,20240730,000000,2.7,2.7,2.5101,2.68,10410,0
+AMST.US,D,20240731,000000,2.692,2.9499,2.68,2.75,13520,0
+AMST.US,D,20240801,000000,2.88,2.95,2.7362,2.88,5100,0
+AMST.US,D,20240802,000000,2.77,2.77,2.52,2.5249,4098,0
+AMST.US,D,20240805,000000,2.5,2.5,2.339,2.4097,5236,0
+AMST.US,D,20240806,000000,2.48,2.53,2.41,2.51,6516,0
+AMST.US,D,20240807,000000,2.53,2.53,2.49,2.53,1827,0
+AMST.US,D,20240808,000000,2.5,2.615,2.43,2.6,13312,0
+AMST.US,D,20240809,000000,2.65,2.685,2.5,2.61,8852,0
+AMST.US,D,20240812,000000,2.67,3.44,2.59,2.93,125112,0
+AMST.US,D,20240813,000000,3.07,3.0982,2.8901,2.92,6039,0
+AMST.US,D,20240814,000000,3.08,3.13,2.5464,2.87,42218,0
+AMST.US,D,20240815,000000,2.6696,2.9381,2.6696,2.9381,2112,0
+AMST.US,D,20240816,000000,2.71,2.74,2.49,2.52,10224,0
+AMST.US,D,20240819,000000,2.5,2.564,2.44,2.52,9607,0
+AMST.US,D,20240820,000000,2.57,2.6198,2.47,2.48,5394,0
+AMST.US,D,20240821,000000,2.6045,2.7599,2.48,2.5999,5552,0
+AMST.US,D,20240822,000000,2.5325,2.57,2.45,2.47,6055,0
+AMST.US,D,20240823,000000,2.45,2.51,2.35,2.3632,10750,0
+AMST.US,D,20240826,000000,2.34,2.55,2.291,2.31,20139,0
+AMST.US,D,20240827,000000,2.44,2.46,2.34,2.42,4607,0
+AMST.US,D,20240828,000000,2.33,2.4579,2.27,2.27,2981,0
+AMST.US,D,20240829,000000,2.28,2.303,2.25,2.26,10206,0
+AMST.US,D,20240830,000000,2.27,2.42,2.27,2.27,22740,0
+AMST.US,D,20240903,000000,2.21,2.25,2.09,2.09,7919,0
+AMST.US,D,20240904,000000,2.1,2.499,2,2.231,14292,0
+AMST.US,D,20240905,000000,2.34,2.425,2.1846,2.425,2899,0
+AMST.US,D,20240906,000000,2.35,2.5899,2.23,2.24,4962,0
+AMST.US,D,20240909,000000,2.225,2.389,2.0501,2.3386,5714,0
+AMST.US,D,20240910,000000,2.2,2.2,2.19,2.19,2521,0
+AMST.US,D,20240911,000000,2.32,2.4999,2.05,2.41,56157,0
+AMST.US,D,20240912,000000,2.31,2.46,2.25,2.25,14034,0
+AMST.US,D,20240913,000000,2.38,2.4906,2.2694,2.35,9788,0
+AMST.US,D,20240916,000000,2.3,2.5901,2.25,2.4599,15919,0
+AMST.US,D,20240917,000000,2.32,3.1641,2.28,2.5982,261713,0
+AMST.US,D,20240918,000000,2.31,2.6493,2.2996,2.35,77930,0
+AMST.US,D,20240919,000000,2.35,2.5399,2.3301,2.451571,31410,0
+AMST.US,D,20240920,000000,2.46,2.6,2.3601,2.48,36971,0
+AMST.US,D,20240923,000000,2.42,2.5,2.39,2.4891,9054,0
+AMST.US,D,20240924,000000,2.48,2.71,2.48,2.49,22890,0
+AMST.US,D,20240925,000000,2.6,2.6857,2.4802,2.54,15800,0
+AMST.US,D,20240926,000000,2.64,2.67,2.5349,2.6008,12143,0
+AMST.US,D,20240927,000000,2.61,2.71,2.4,2.51,26718,0
+AMST.US,D,20240930,000000,2.51,2.6,2.43,2.45,22581,0
+AMST.US,D,20241001,000000,2.44,2.55,2.4,2.4481,45772,0
+AMST.US,D,20241002,000000,2.4,2.5299,2.38,2.43,5402,0
+AMST.US,D,20241003,000000,2.36,2.48,2.36,2.41,2238,0
+AMST.US,D,20241004,000000,2.51,2.52,2.4,2.4,13626,0
+AMST.US,D,20241007,000000,2.41,2.5,2.41,2.49,10561,0
+AMST.US,D,20241008,000000,2.4991,2.71,2.45,2.45,36018,0
+AMST.US,D,20241009,000000,2.435,2.52,2.41,2.42,24367,0
+AMST.US,D,20241010,000000,2.4,2.4,2.3,2.3305,13374,0
+AMST.US,D,20241011,000000,2.2845,2.45,2.2845,2.45,5699,0
+AMST.US,D,20241014,000000,2.31,2.41,2.31,2.36,2718,0
+AMST.US,D,20241015,000000,2.39,2.44,2.39,2.4299,3194,0
+AMST.US,D,20241016,000000,2.36,2.54,2.36,2.52,13262,0
+AMST.US,D,20241017,000000,2.46,2.64,2.46,2.53,10882,0
+AMST.US,D,20241018,000000,2.5109,2.59,2.5109,2.57,9160,0
+AMST.US,D,20241021,000000,2.49,2.65,2.49,2.62,20657,0
+AMST.US,D,20241022,000000,2.57,2.72,2.56,2.69,41569,0
+AMST.US,D,20241023,000000,2.64,2.682,2.5401,2.63,10318,0
+AMST.US,D,20241024,000000,2.53,2.74,2.51,2.72263,36811,0
+AMST.US,D,20241025,000000,2.75,2.99,2.75,2.79,62994,0
+AMST.US,D,20241028,000000,2.75,2.94,2.75,2.92,10891,0
+AMST.US,D,20241029,000000,2.99,3,2.89,2.89,19847,0
+AMST.US,D,20241030,000000,2.845,2.88,2.7,2.820068,22156,0
+AMST.US,D,20241031,000000,2.73,2.8,2.67,2.75,9594,0
+AMST.US,D,20241101,000000,2.76,2.85,2.7099,2.8491,35470,0
+AMST.US,D,20241104,000000,2.8,2.8788,2.7259,2.82,12533,0
+AMST.US,D,20241105,000000,2.79,3,2.79,2.88,12219,0
+AMST.US,D,20241106,000000,2.8162,2.83,2.6196,2.63,30647,0
+AMST.US,D,20241107,000000,2.6,2.642,2.51,2.54,19338,0
+AMST.US,D,20241108,000000,2.5,2.6572,2.47,2.64,10334,0
+AMST.US,D,20241111,000000,2.6,2.83,2.6,2.715,10046,0
+AMST.US,D,20241112,000000,2.83,2.83,2.31,2.61,13770,0
+AMST.US,D,20241113,000000,2.545,2.56,2.48,2.55,7159,0
+AMST.US,D,20241114,000000,2.5,2.52,2.4212,2.46,4954,0
+AMST.US,D,20241115,000000,2.48,2.4801,2.35,2.41,11718,0
+AMST.US,D,20241118,000000,2.46,2.4885,2.35,2.4885,6154,0
+AMST.US,D,20241119,000000,2.41,2.48,2.36,2.37,11978,0
+AMST.US,D,20241120,000000,2.35,2.49,2.35,2.356,27361,0
+AMST.US,D,20241121,000000,2.36,2.3798,2.34,2.36,27227,0
+AMST.US,D,20241122,000000,2.4,2.51,2.4,2.42,6890,0
+AMST.US,D,20241125,000000,2.4,2.4,2.2094,2.36,30367,0
+AMST.US,D,20241126,000000,2.38,2.3901,2.275,2.31,23252,0
+AMST.US,D,20241127,000000,2.345,2.345,2.255,2.26,3260,0
+AMST.US,D,20241129,000000,2.26,2.43,2.23,2.43,1964,0
+AMST.US,D,20241202,000000,2.44,3.6774,2.2618,2.81,764848,0
+AMST.US,D,20241203,000000,2.9,3.56,2.9,3.16,277238,0
+AMST.US,D,20241204,000000,3.25,3.49,3.1119,3.16,71139,0
+AMST.US,D,20241205,000000,3.18,3.34,3.03,3.3,44447,0
+AMST.US,D,20241206,000000,3.23,3.42,3.19,3.36,27748,0
+AMST.US,D,20241209,000000,3.3,4.04,3.3,3.91,117204,0
+AMST.US,D,20241210,000000,3.93,4.47,3.86,4.31,79998,0
+AMST.US,D,20241211,000000,4.4,4.4,3.9174,4.11,47922,0
+AMST.US,D,20241212,000000,4.18,4.2738,3.8,4.08,21436,0
+AMST.US,D,20241213,000000,4.08,4.08,3.92,3.92,6133,0
+AMST.US,D,20241216,000000,3.83,4.020844,3.77,3.94,23610,0
+AMST.US,D,20241217,000000,3.93,3.93,3.78,3.83,13798,0
+AMST.US,D,20241218,000000,3.78,4.3799,3.7658,4.06,45663,0
+AMST.US,D,20241219,000000,4.33,4.4,3.8531,4.18,71305,0
+AMST.US,D,20241220,000000,4.19,5.15,4.18,5.11,70605,0
+AMST.US,D,20241223,000000,5.16,6.2729,4.8,5.01,142393,0
+AMST.US,D,20241224,000000,4.99,5.22,4.75,4.8,41344,0
+AMST.US,D,20241226,000000,4.74,4.9,4.19,4.72,52465,0
+AMST.US,D,20241227,000000,4.95,5.1503,4.77,4.98,17778,0
+AMST.US,D,20241230,000000,5.11,5.179,4.75,4.99,21466,0
+AMST.US,D,20241231,000000,4.9,5.17,4.68,4.75,24330,0
+AMST.US,D,20250102,000000,4.67,4.72,4.4,4.41,14181,0
+AMST.US,D,20250103,000000,4.46,4.8472,4.0359,4.65,95718,0
+AMST.US,D,20250106,000000,4.88,4.88,3.9,4.05,151581,0
+AMST.US,D,20250107,000000,2.7,3.01,2.4,2.8,943111,0
+AMST.US,D,20250108,000000,2.78,2.91,2.5201,2.7,318983,0
+AMST.US,D,20250110,000000,2.95,3.5,2.76,3.325,850432,0
+AMST.US,D,20250113,000000,3.36,3.75,2.97,3.04,278862,0
+AMST.US,D,20250114,000000,3,3.33,2.86,3.24,122711,0
+AMST.US,D,20250115,000000,3.26,3.33,3.0424,3.23,72694,0
+AMST.US,D,20250116,000000,3.25,3.33,3.0681,3.2,49557,0
+AMST.US,D,20250117,000000,3.31,3.4,3.09,3.35,48426,0
+AMST.US,D,20250121,000000,3.38,3.55,3.3207,3.46,57066,0
+AMST.US,D,20250122,000000,3.5,3.51,3.229,3.3,36238,0
+AMST.US,D,20250123,000000,3.34,3.34,3.23,3.26,15374,0
+AMST.US,D,20250124,000000,3.32,3.4891,3.2335,3.43,40725,0
+AMST.US,D,20250127,000000,3.37,3.54,3.1501,3.28,83229,0
+AMST.US,D,20250128,000000,3.25,3.46,3.25,3.46,38127,0
+AMST.US,D,20250129,000000,3.44,3.5195,3.3289,3.41,14677,0
+AMST.US,D,20250130,000000,3.5,3.72,3.38,3.7,77723,0
+AMST.US,D,20250131,000000,3.72,3.74,3.64,3.64,21375,0
+AMST.US,D,20250203,000000,3.52,3.575,3.45,3.45,9684,0
+AMST.US,D,20250204,000000,3.54,3.54,3.41,3.45,6368,0
+AMST.US,D,20250205,000000,3.4399,3.511,3.36,3.36,14742,0
+AMST.US,D,20250206,000000,3.314,3.314,3.2009,3.25,25654,0
+AMST.US,D,20250207,000000,3.25,3.34,3.0825,3.22,8704,0
+AMST.US,D,20250210,000000,3.25,3.39,3.25,3.28,11206,0
+AMST.US,D,20250211,000000,3.16,3.6,3.16,3.36,81598,0
+AMST.US,D,20250212,000000,3.43,3.43,3.17,3.29,24044,0
+AMST.US,D,20250213,000000,3.25,3.32,3.22,3.32,7628,0
+AMST.US,D,20250214,000000,3.4,3.4,3.2001,3.3,14951,0
+AMST.US,D,20250218,000000,3.38,3.38,2.7832,2.9,188680,0
+AMST.US,D,20250219,000000,3,3.0761,2.82,2.82,19619,0
+AMST.US,D,20250220,000000,2.81,2.9963,2.43,2.48,47321,0
+AMST.US,D,20250221,000000,2.5,2.6393,2.42,2.46,33713,0
+AMST.US,D,20250224,000000,2.45,2.46,2.11,2.43,51985,0
+AMST.US,D,20250225,000000,2.37,2.43,2.2001,2.33,17197,0
+AMST.US,D,20250226,000000,2.33,2.405,2.25,2.39,380829,0
+AMST.US,D,20250227,000000,3.02,4.34,2.33,2.5,43879220,0
+AMST.US,D,20250228,000000,2.41,2.54,2.26,2.4,380286,0
+AMST.US,D,20250303,000000,2.44,2.58,2.3,2.39,289089,0
+AMST.US,D,20250304,000000,2.51,2.51,2.1258,2.27,110652,0
+AMST.US,D,20250305,000000,2.23,2.51,2.23,2.43,81594,0
+AMST.US,D,20250306,000000,2.48,2.5399,2.3195,2.41,67045,0
+AMST.US,D,20250307,000000,2.47,2.49,2.32,2.42,42811,0
+AMST.US,D,20250310,000000,2.36,2.42,2.15,2.17,156741,0
+AMST.US,D,20250311,000000,2.17,2.32,2.17,2.27,100274,0
+AMST.US,D,20250312,000000,2.32,2.45,2.32,2.37,50625,0
+AMST.US,D,20250313,000000,2.38,2.55,2.33,2.4,25617,0
+AMST.US,D,20250314,000000,2.47,2.6803,2.4001,2.5,59652,0
+AMST.US,D,20250317,000000,2.59,2.65,2.46,2.55,42041,0
+AMST.US,D,20250318,000000,2.57,2.57,2.4149,2.51,16489,0
+AMST.US,D,20250319,000000,2.61,2.61,2.43,2.51,17613,0
+AMST.US,D,20250320,000000,2.51,2.67,2.43,2.5,19212,0
+AMST.US,D,20250321,000000,2.49,2.61,2.3401,2.47,35034,0
+AMST.US,D,20250324,000000,2.51,2.59,2.4106,2.5,47585,0
+AMST.US,D,20250325,000000,2.47,2.5868,2.37,2.42,25473,0
+AMST.US,D,20250326,000000,2.42,2.48,2.35,2.38,20808,0
+AMST.US,D,20250327,000000,2.38,2.61,2.35,2.59,89757,0
+AMST.US,D,20250328,000000,2.61,2.61,2.48,2.51,5987,0
+AMST.US,D,20250331,000000,2.48,2.4837,2.36,2.42,14320,0
+AMST.US,D,20250401,000000,2.4,2.47,2.32,2.35,16581,0
+AMST.US,D,20250402,000000,2.35,2.44,2.3,2.44,12560,0
+AMST.US,D,20250403,000000,2.31,2.42,2.29,2.31,13366,0
+AMST.US,D,20250404,000000,2.22,2.33,2.0901,2.18,25645,0
+AMST.US,D,20250407,000000,2.18,2.34,2.145,2.19,45720,0
+AMST.US,D,20250408,000000,2.21,2.3,2.16,2.19,15453,0
+AMST.US,D,20250409,000000,2.18,2.23,2.1,2.12,18258,0
+AMST.US,D,20250410,000000,2.08,2.14,2.01,2.09,9731,0
+AMST.US,D,20250411,000000,2.225,2.3,2.0169,2.07,34216,0
+AMST.US,D,20250414,000000,2.07,2.5,2.07,2.24,471057,0
+AMST.US,D,20250415,000000,2.27,2.351,2,2.01,233366,0
+AMST.US,D,20250416,000000,2.02,2.0859,2,2.07,33145,0
+AMST.US,D,20250417,000000,2.02,2.0999,2,2.0952,7978,0
+AMST.US,D,20250421,000000,2.08,2.08,2.02,2.04,9198,0
+AMST.US,D,20250422,000000,2.23,2.23,2,2.09,41349,0
+AMST.US,D,20250423,000000,2.09,2.1625,2.05,2.05,4162,0
+AMST.US,D,20250424,000000,2.0805,2.2,2.04,2.11,26735,0
+AMST.US,D,20250425,000000,2.0419,2.1709,2.0305,2.14,11169,0
+AMST.US,D,20250428,000000,2.1515,2.21,2.02,2.11,17590,0
+AMST.US,D,20250429,000000,2.19,2.19,2.1,2.155,7953,0
+AMST.US,D,20250430,000000,2.18,2.18,2.085,2.12,15286,0
+AMST.US,D,20250501,000000,2.16,2.23,2.06,2.11,8888,0
+AMST.US,D,20250502,000000,2.1,2.1641,2.1,2.15,5146,0
+AMST.US,D,20250505,000000,2.12,2.21,2.11,2.18,15835,0
+AMST.US,D,20250506,000000,2.11,2.1599,2.1,2.13,11135,0
+AMST.US,D,20250507,000000,2.14,2.2597,2.1322,2.18,14063,0
+AMST.US,D,20250508,000000,2.2763,2.55,2.115,2.33,87005,0
+AMST.US,D,20250509,000000,2.33,2.47,2.3,2.455,24559,0
+AMST.US,D,20250512,000000,2.55,2.55,2.4336,2.5,29556,0
+AMST.US,D,20250513,000000,2.5,2.5,2.2128,2.39,47886,0
+AMST.US,D,20250514,000000,2.46,2.46,2.24,2.275,9233,0
+AMST.US,D,20250515,000000,2.23,2.47,2.1576,2.24,29628,0
+AMST.US,D,20250516,000000,3.8499,4.07,3.0201,3.36,64876125,0
+AMST.US,D,20250519,000000,3.39,3.39,2.9501,3.03,793199,0
+AMST.US,D,20250520,000000,3,3.3,2.91,3.3,285645,0
+AMST.US,D,20250521,000000,3.2,3.45,3.12,3.12,243959,0
+AMST.US,D,20250522,000000,3.14,3.35,3.01,3.05,237488,0
+AMST.US,D,20250523,000000,3.2,3.2023,2.8322,2.92,179644,0
+AMST.US,D,20250527,000000,2.84,3.06,2.84,2.97,92763,0
+AMST.US,D,20250528,000000,3.02,3.28,2.97,3.04,86947,0
+AMST.US,D,20250529,000000,3.15,3.15,2.78,2.81,102249,0
+AMST.US,D,20250530,000000,2.78,2.9099,2.7,2.74,66097,0
+AMST.US,D,20250602,000000,2.77,2.919,2.6691,2.84,37561,0
+AMST.US,D,20250603,000000,2.93,2.93,2.7313,2.83,41721,0
+AMST.US,D,20250604,000000,2.92,3.04,2.7708,2.92,63524,0
+AMST.US,D,20250605,000000,2.98,2.98,2.87,2.92,23112,0
+AMST.US,D,20250606,000000,2.91,2.9829,2.78,2.84,67987,0
+AMST.US,D,20250609,000000,2.84,2.8809,2.7606,2.81,29900,0
+AMST.US,D,20250610,000000,2.78,2.9,2.76,2.82,18503,0
+AMST.US,D,20250611,000000,2.84,2.92,2.76,2.9,44047,0
+AMST.US,D,20250612,000000,2.9,2.98,2.835,2.89,24717,0
+AMST.US,D,20250613,000000,2.88,2.92,2.7875,2.9,27604,0
+AMST.US,D,20250616,000000,2.92,3.02,2.78,2.92,27414,0
+AMST.US,D,20250617,000000,2.96,2.96,2.7801,2.85,60325,0
+AMST.US,D,20250618,000000,2.84,2.8623,2.76,2.76,14350,0
+AMST.US,D,20250620,000000,2.78,2.78,2.66,2.66,27832,0
+AMST.US,D,20250623,000000,2.59,2.68,2.59,2.63,22831,0
+AMST.US,D,20250624,000000,2.64,2.66,2.55,2.56,32741,0
+AMST.US,D,20250625,000000,2.53,2.72,2.53,2.65,155769,0
+AMST.US,D,20250626,000000,2.58,2.65,2.5139,2.65,49853,0
+AMST.US,D,20250627,000000,2.57,2.67,2.52,2.53,17191,0
+AMST.US,D,20250630,000000,2.52,2.8063,2.52,2.69,41975,0
+AMST.US,D,20250701,000000,2.6,2.75,2.59,2.68,28477,0
+AMST.US,D,20250702,000000,2.65,2.82,2.65,2.79,24720,0
+AMST.US,D,20250703,000000,2.75,2.797,2.75,2.77,9447,0
+AMST.US,D,20250707,000000,2.86,3.33,2.86,3.31,876017,0
+AMST.US,D,20250708,000000,3.65,3.77,3.31,3.55,390185,0
+AMST.US,D,20250709,000000,3.58,3.6,3.13,3.31,125578,0
+AMST.US,D,20250710,000000,3.36,3.46,3.17,3.42,87976,0
+AMST.US,D,20250711,000000,3.47,3.5,3.22,3.25,60860,0
+AMST.US,D,20250714,000000,3.25,3.31,3.2,3.29,41826,0
+AMST.US,D,20250715,000000,3.32,3.32,3.12,3.14,36257,0
+AMST.US,D,20250716,000000,3.16,3.26,3.0012,3.21,38202,0
+AMST.US,D,20250717,000000,3.23,3.32,3.16,3.27,29512,0
+AMST.US,D,20250718,000000,3.3,3.3,3.0515,3.17,36346,0
+AMST.US,D,20250721,000000,3.15,3.25,3.075,3.19,104367,0
+AMST.US,D,20250722,000000,3.16,3.24,3.12,3.2,77743,0
+AMST.US,D,20250723,000000,3.22,3.25,3.1593,3.21,93540,0
+AMST.US,D,20250724,000000,3.2,3.24,3.17,3.24,16124,0
+AMST.US,D,20250725,000000,3.25,3.25565,2.91,3.18,138173,0
+AMST.US,D,20250728,000000,3.22,3.2299,3.1048,3.19,20382,0
+AMST.US,D,20250729,000000,3.19,3.1912,2.93,3.03,53421,0
+AMST.US,D,20250730,000000,3.03,3.2248,2.95,2.97,44109,0
+AMST.US,D,20250731,000000,2.98,3.01,2.88,3,10531,0
+AMST.US,D,20250801,000000,3.03,3.03,2.8001,2.91,11680,0
+AMST.US,D,20250804,000000,2.9,2.93,2.765,2.93,44499,0
+AMST.US,D,20250805,000000,2.88,2.97,2.83,2.95,36101,0
+AMST.US,D,20250806,000000,2.91,3.02,2.8765,2.99,30963,0
+AMST.US,D,20250807,000000,3,3.0076,2.81,2.83,31822,0
+AMST.US,D,20250808,000000,2.88,2.9064,2.78,2.88,12083,0
+AMST.US,D,20250811,000000,2.9,2.94,2.8169,2.833,10502,0
+AMST.US,D,20250812,000000,2.9,2.9,2.69,2.725,20456,0
+AMST.US,D,20250813,000000,2.79,2.84,2.75,2.84,11625,0
+AMST.US,D,20250814,000000,2.77,2.88,2.74,2.825,31647,0
+AMST.US,D,20250815,000000,2.86,2.93,2.79,2.88,10566,0
+AMST.US,D,20250818,000000,2.92,2.92,2.76,2.77,19080,0
+AMST.US,D,20250819,000000,2.75,2.777,2.72,2.75,8128,0
+AMST.US,D,20250820,000000,2.6301,2.685,2.59,2.63,16649,0
+AMST.US,D,20250821,000000,2.56,2.6,2.53,2.56,6939,0
+AMST.US,D,20250822,000000,2.56,2.745,2.56,2.69,10599,0
+AMST.US,D,20250825,000000,2.65,2.73,2.6,2.7,13641,0
+AMST.US,D,20250826,000000,2.61,2.7699,2.61,2.704,6722,0
+AMST.US,D,20250827,000000,2.67,2.7686,2.6601,2.71,14198,0
+AMST.US,D,20250828,000000,2.79,2.8894,2.745,2.86,27557,0
+AMST.US,D,20250829,000000,2.89,2.9,2.74,2.76,12254,0
+AMST.US,D,20250902,000000,2.72,2.7666,2.6334,2.68,7030,0
+AMST.US,D,20250903,000000,2.73,2.83,2.675,2.77,10728,0
+AMST.US,D,20250904,000000,2.68,2.725,2.64,2.65,5274,0
+AMST.US,D,20250905,000000,2.64,2.79,2.6001,2.74,25011,0
+AMST.US,D,20250908,000000,2.74,2.7672,2.6417,2.67,5816,0
+AMST.US,D,20250909,000000,2.65,2.6906,2.62,2.665,9883,0
+AMST.US,D,20250910,000000,2.64,2.71,2.64,2.68,6800,0
+AMST.US,D,20250911,000000,4.12,4.78,3.31,3.87,41611659,0
+AMST.US,D,20250912,000000,3.9,4.09,3.54,3.63,693749,0
+AMST.US,D,20250915,000000,3.5,3.5,3.14,3.47,269910,0
+AMST.US,D,20250916,000000,3.34,3.56,3.34,3.43,73085,0
+AMST.US,D,20250917,000000,3.25,3.43,3.1128,3.14,105247,0
+AMST.US,D,20250918,000000,3.14,3.37,3.14,3.22,46607,0
+AMST.US,D,20250919,000000,3.33,3.39,3.15,3.21,43525,0
+AMST.US,D,20250922,000000,3.1,3.2,2.9521,2.99,98275,0
+AMST.US,D,20250923,000000,3.05,3.3,3.03,3.08,82796,0
+AMST.US,D,20250924,000000,3.12,3.31,3.1,3.25,36750,0
+AMST.US,D,20250925,000000,3.21,3.25,3.12,3.14,27210,0
+AMST.US,D,20250926,000000,3.15,3.2,3.1201,3.15,26519,0
+AMST.US,D,20250929,000000,3.19,3.29,3.15,3.2,42706,0
+AMST.US,D,20250930,000000,3.2,3.275,3.035,3.05,200260,0
+AMST.US,D,20251001,000000,2.98,3.06,2.95,3.04,33833,0
+AMST.US,D,20251002,000000,3.07,3.16,3.024,3.07,24074,0
+AMST.US,D,20251003,000000,3.15,3.23,3.02,3.18,33878,0
+AMST.US,D,20251006,000000,3.22,3.58,3.1712,3.53,131000,0
+AMST.US,D,20251007,000000,3.55,3.61,3.35,3.38,88334,0
+AMST.US,D,20251008,000000,3.31,3.52,3.31,3.52,43365,0
+AMST.US,D,20251009,000000,3.48,3.57,3.4439,3.52,23581,0
+AMST.US,D,20251010,000000,3.56,3.56,3.37,3.41,20676,0
+AMST.US,D,20251013,000000,3.52,3.6,3.4109,3.51,59101,0
+AMST.US,D,20251014,000000,3.54,3.54,3.4,3.45,28927,0
+AMST.US,D,20251015,000000,3.49,3.55,3.25,3.275,29433,0
+AMST.US,D,20251016,000000,3.21,3.43,3.06,3.23,60438,0
+AMST.US,D,20251017,000000,3.25,3.4549,3.09,3.18,23641,0
+AMST.US,D,20251020,000000,3.23,3.4299,3.16,3.34,33720,0
+AMST.US,D,20251021,000000,3.36,3.4034,3.33,3.34,19451,0
+AMST.US,D,20251022,000000,3.38,3.38,3.2701,3.3,23237,0
+AMST.US,D,20251023,000000,3.41,3.49,3.2127,3.44,30275,0
+AMST.US,D,20251024,000000,3.46,3.5499,3.41,3.51,23841,0
+AMST.US,D,20251027,000000,3.55,3.9,3.51,3.73,107185,0
+AMST.US,D,20251028,000000,3.72,3.72,3.57,3.6,31812,0
+AMST.US,D,20251029,000000,3.58,3.5853,3.51,3.55,18286,0
+AMST.US,D,20251030,000000,3.47,3.5549,3.31,3.52,663501,0
+AMST.US,D,20251031,000000,3.5,3.549,3.39,3.49,46654,0
+AMST.US,D,20251103,000000,3.46,3.546,3.35,3.35,31979,0
+AMST.US,D,20251104,000000,3.28,3.32,3.2174,3.24,12853,0
+AMST.US,D,20251105,000000,3.23,3.23,3.16,3.18,13661,0
+AMST.US,D,20251106,000000,3.15,3.15,2.842,2.89,43792,0
+AMST.US,D,20251107,000000,2.8571,3.025,2.79,2.94,29584,0
+AMST.US,D,20251110,000000,2.94,3.03,2.875,3.01,15512,0
+AMST.US,D,20251111,000000,3.02,3.0202,2.91,3.01,9256,0
+AMST.US,D,20251112,000000,3.05,3.05,2.85,2.89,10847,0
+AMST.US,D,20251113,000000,2.89,2.9,2.65,2.74,22699,0
+AMST.US,D,20251114,000000,2.66,2.71,2.65,2.66,15121,0
+AMST.US,D,20251117,000000,2.6,2.6424,2.57,2.59,23948,0
+AMST.US,D,20251118,000000,2.56,2.64,2.5,2.56,13717,0
+AMST.US,D,20251119,000000,2.53,2.53,2.4224,2.48,8617,0
+AMST.US,D,20251120,000000,2.47,2.47,2.26,2.26,21637,0
+AMST.US,D,20251121,000000,2.19,2.24,2.1,2.195,36859,0
+AMST.US,D,20251124,000000,2.16,2.4217,2.155,2.31,37197,0
+AMST.US,D,20251125,000000,2.3,2.3899,2.26,2.3,12198,0
+AMST.US,D,20251126,000000,2.27,2.51,2.27,2.3,18558,0
+AMST.US,D,20251128,000000,2.4675,2.4675,2.34,2.35,4814,0
+AMST.US,D,20251201,000000,2.35,2.4373,2.25,2.29,26330,0
+AMST.US,D,20251202,000000,2.28,2.38,2.28,2.38,11286,0
+AMST.US,D,20251203,000000,2.3,2.41,2.3,2.41,10720,0
+AMST.US,D,20251204,000000,2.4,2.49,2.345,2.47,5705,0
+AMST.US,D,20251205,000000,2.47,2.47,2.3142,2.36,8963,0
+AMST.US,D,20251208,000000,2.37,2.4756,2.25,2.44,31644,0
+AMST.US,D,20251209,000000,2.4207,2.52,2.4,2.42,17584,0
+AMST.US,D,20251210,000000,2.5,2.72,2.4,2.5,82649,0
+AMST.US,D,20251211,000000,2.46,2.5899,2.43,2.55,6316,0
+AMST.US,D,20251212,000000,2.45,2.57,2.45,2.57,1563,0
+AMST.US,D,20251215,000000,2.49,2.49,2.4,2.45,5730,0
+AMST.US,D,20251216,000000,2.4084,2.43,2.36,2.39,9556,0
+AMST.US,D,20251217,000000,2.38,2.49,2.3101,2.3492,5532,0
+AMST.US,D,20251218,000000,2.4894,2.4894,2.14,2.27,25855,0
+AMST.US,D,20251219,000000,2.4,2.75,2.39,2.66,9347319,0
+AMST.US,D,20251222,000000,2.3,2.48,2.25,2.3,241044,0
+AMST.US,D,20251223,000000,2.15,2.27,2.09,2.14,151198,0
+AMST.US,D,20251224,000000,2.12,2.18,2.05,2.17,26410,0
+AMST.US,D,20251226,000000,2.13,2.23,2.061,2.12,47181,0
+AMST.US,D,20251229,000000,2.07,2.08,1.92,1.94,177672,0
+AMST.US,D,20251230,000000,1.95,1.95,1.85,1.89,77363,0
+AMST.US,D,20251231,000000,1.92,1.9945,1.79,1.89,72819,0
+AMST.US,D,20260102,000000,1.89,2.01,1.89,2,17814,0
+AMST.US,D,20260105,000000,2.03,2.06,1.91,2.06,12204,0
+AMST.US,D,20260106,000000,2.07,2.1086,1.8973,1.97,30305,0
+AMST.US,D,20260107,000000,1.95,2.04,1.936,2.01,16992,0
+AMST.US,D,20260108,000000,1.91,2.0598,1.88,1.96,16789,0
+AMST.US,D,20260109,000000,1.93,1.9799,1.92,1.97,21110,0
+AMST.US,D,20260112,000000,1.97,1.98,1.9,1.98,10436,0
+AMST.US,D,20260113,000000,1.93,1.9499,1.87,1.94,11076,0
+AMST.US,D,20260114,000000,1.92,2.13,1.92,2.12,38607,0
+AMST.US,D,20260115,000000,2.15,2.15,2.04,2.11,21770,0
+AMST.US,D,20260116,000000,2.1083,2.11,2.03,2.1,17070,0
+AMST.US,D,20260120,000000,2.01,2.04,2.0063,2.01,7310,0
+AMST.US,D,20260121,000000,2.14,2.14,1.93,1.99,27428,0
+AMST.US,D,20260122,000000,1.99,1.99,1.96,1.99,9111,0
+AMST.US,D,20260123,000000,1.9999,2.04,1.95,2.04,18209,0
+AMST.US,D,20260126,000000,2.09,2.185,1.96,2.11,94341,0
+AMST.US,D,20260127,000000,2.14,2.14,1.96,2.01,47443,0
+AMST.US,D,20260128,000000,1.97,1.99,1.9,1.93,15406,0
+AMST.US,D,20260129,000000,1.9,1.9,1.81,1.85,28627,0
+AMST.US,D,20260130,000000,1.85,1.865,1.81,1.83,23430,0
+AMST.US,D,20260202,000000,1.82,1.8604,1.76,1.8,24081,0
+AMST.US,D,20260203,000000,1.77,2.3,1.77,1.95,267748,0
+AMST.US,D,20260204,000000,1.91,1.99,1.82,1.94,246144,0
+AMST.US,D,20260205,000000,1.95,1.95,1.8446,1.88,68131,0
+AMST.US,D,20260206,000000,1.89,2.07,1.85,2.01,60684,0
+AMST.US,D,20260209,000000,2.03,2.1279,1.9345,2.04,43793,0
+AMST.US,D,20260210,000000,2.03,2.14,1.9653,2.05,30861,0
+AMST.US,D,20260211,000000,2.01,2.01,1.84,1.91,31538,0
+AMST.US,D,20260212,000000,1.89,1.9,1.8,1.86,29302,0
+AMST.US,D,20260213,000000,1.83,1.95,1.76,1.85,28308,0
+AMST.US,D,20260217,000000,1.84,1.9054,1.79,1.81,11886,0
+AMST.US,D,20260218,000000,1.8857,1.9,1.85,1.8904,13404,0

daily/us/nasdaq stocks/1/anna.us.txt

@@ -0,0 +1,290 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANNA.US,D,20241217,000000,9.26,9.26,6.7429,7.35,73589,0
+ANNA.US,D,20241218,000000,7.61,7.67,5.8201,7.01,20126,0
+ANNA.US,D,20241219,000000,6.8,6.8,6.1221,6.15,3668,0
+ANNA.US,D,20241220,000000,6,8.4,6,7.19,28925,0
+ANNA.US,D,20241223,000000,6.6,7.26,6.39,7,11689,0
+ANNA.US,D,20241224,000000,7,7.01,6.97,7.01,1308,0
+ANNA.US,D,20241226,000000,7,7.485,6.367,6.92,51684,0
+ANNA.US,D,20241227,000000,6.85,7,6.6,6.62,5994,0
+ANNA.US,D,20241230,000000,6.9,7.9344,6.7009,7.25,30868,0
+ANNA.US,D,20241231,000000,7.295,7.3199,6.49,6.78,28769,0
+ANNA.US,D,20250102,000000,7.02,7.5,6.69,7.5,12448,0
+ANNA.US,D,20250103,000000,8.2,8.94,7.75,8.0444,51054,0
+ANNA.US,D,20250106,000000,8.43,8.65,7.3,7.72,26935,0
+ANNA.US,D,20250107,000000,7.7,8.38,7.35,7.67,26205,0
+ANNA.US,D,20250108,000000,7.4,7.57,6.49,6.98,9419,0
+ANNA.US,D,20250110,000000,7.23,10.4899,7.1,8.78,42618,0
+ANNA.US,D,20250113,000000,8.89,9,8.4832,8.89,8624,0
+ANNA.US,D,20250114,000000,8.99,8.99,8.21,8.21,3121,0
+ANNA.US,D,20250115,000000,8.26,8.6,8.25,8.49,2958,0
+ANNA.US,D,20250116,000000,8.4771,8.6,7.3,7.62,6258,0
+ANNA.US,D,20250117,000000,7.9,9.5,7.34,9.5,40009,0
+ANNA.US,D,20250121,000000,9.54,11.95,9,11.5,31647,0
+ANNA.US,D,20250122,000000,11.5,12.3,11.2171,11.9,26434,0
+ANNA.US,D,20250123,000000,12.4,13.19,11.6,13.18,12728,0
+ANNA.US,D,20250124,000000,12,12.99,11.4898,12,22439,0
+ANNA.US,D,20250127,000000,11.48,12,11.19,11.97,7059,0
+ANNA.US,D,20250128,000000,12,12.1,11.39,11.91,11294,0
+ANNA.US,D,20250129,000000,11.7015,12,11.7015,11.96,10710,0
+ANNA.US,D,20250130,000000,12.04,12.05,11.32,11.81,8118,0
+ANNA.US,D,20250131,000000,11.53,11.74,10.99,11.63,13124,0
+ANNA.US,D,20250203,000000,10.44,10.44,8.93,8.93,8958,0
+ANNA.US,D,20250204,000000,8.96,9.81,8.56,8.56,20223,0
+ANNA.US,D,20250205,000000,8.55,8.9,8.55,8.9,7219,0
+ANNA.US,D,20250206,000000,8.85,9.1,8.6,8.85,12764,0
+ANNA.US,D,20250207,000000,8.4,8.78,8.4,8.78,8965,0
+ANNA.US,D,20250210,000000,8.4901,9.2299,8.4901,8.89,4801,0
+ANNA.US,D,20250211,000000,8.62,9.38,8.19,9.23,6879,0
+ANNA.US,D,20250212,000000,9.03,9.175,8.52,9,6800,0
+ANNA.US,D,20250213,000000,8.76,10.34,8.7,10.34,12161,0
+ANNA.US,D,20250214,000000,9.67,9.95,9.3,9.95,7383,0
+ANNA.US,D,20250218,000000,9.45,9.45,9.4,9.4,5801,0
+ANNA.US,D,20250219,000000,8.7503,9.1,8.7503,9,3016,0
+ANNA.US,D,20250220,000000,9,9.4,8.95,8.95,4172,0
+ANNA.US,D,20250221,000000,9.85,9.99,8.88,9.02,10656,0
+ANNA.US,D,20250224,000000,9.02,9.42,8.19,9.42,10192,0
+ANNA.US,D,20250225,000000,8.5,8.95,8.05,8.05,2769,0
+ANNA.US,D,20250226,000000,8.236,8.236,7.07,7.07,4061,0
+ANNA.US,D,20250227,000000,7.1575,7.35,6.16,6.16,14079,0
+ANNA.US,D,20250228,000000,7.03,7.03,6.3,6.3,8810,0
+ANNA.US,D,20250303,000000,6.38,6.95,6.26,6.26,5892,0
+ANNA.US,D,20250304,000000,6.33,6.5365,6.12,6.4,20439,0
+ANNA.US,D,20250305,000000,6.6987,6.6987,6.4152,6.67,5856,0
+ANNA.US,D,20250306,000000,6.51,6.85,6.22,6.85,6863,0
+ANNA.US,D,20250307,000000,6.98,6.98,6.08,6.08,10786,0
+ANNA.US,D,20250310,000000,6.11,6.11,5.43,5.43,7992,0
+ANNA.US,D,20250311,000000,5.67,6.05,5.1,5.33,14370,0
+ANNA.US,D,20250312,000000,5.1,5.73,5,5.1,18458,0
+ANNA.US,D,20250313,000000,5.15,5.39,4.71,5.12,12600,0
+ANNA.US,D,20250314,000000,5.35,5.89,5.3,5.6,9490,0
+ANNA.US,D,20250317,000000,5.3,6.4699,5.3,5.95,15495,0
+ANNA.US,D,20250318,000000,6.13,7,5.8,6.66,8427,0
+ANNA.US,D,20250319,000000,6.3,7.89,6.2,7.23,21263,0
+ANNA.US,D,20250320,000000,6.8,10.06,6.8,7.63,107233,0
+ANNA.US,D,20250321,000000,7.3,9.65,7.1,7.7,65715,0
+ANNA.US,D,20250324,000000,8.15,8.3,7.43,7.96,7993,0
+ANNA.US,D,20250325,000000,7.81,9,7.52,7.69,16137,0
+ANNA.US,D,20250326,000000,8.14,8.14,7.3,7.61,17222,0
+ANNA.US,D,20250327,000000,7.8,7.8,7.095,7.15,5531,0
+ANNA.US,D,20250328,000000,7.28,7.28,7.02,7.11,1352,0
+ANNA.US,D,20250331,000000,7.25,7.53,7.19,7.53,2127,0
+ANNA.US,D,20250401,000000,8.15,8.97,7.72,8.345,11549,0
+ANNA.US,D,20250402,000000,8.92,8.92,8.2,8.32,4878,0
+ANNA.US,D,20250403,000000,8.32,8.32,8.03,8.03,3025,0
+ANNA.US,D,20250404,000000,7.3,8.5799,7.3,8.12,18245,0
+ANNA.US,D,20250407,000000,8.49,9.1,8.25,9.025,4117,0
+ANNA.US,D,20250408,000000,9.51,10.82,9.51,10.5,46938,0
+ANNA.US,D,20250409,000000,9.84,10.55,9.5115,9.65,24097,0
+ANNA.US,D,20250410,000000,9.76,10.6665,9.76,10.6,10092,0
+ANNA.US,D,20250411,000000,10.79,11.1,9.96,11.1,54411,0
+ANNA.US,D,20250414,000000,11.1,13.53,11.1,13.26,48162,0
+ANNA.US,D,20250415,000000,13.1,13.1,11.72,12.57,30666,0
+ANNA.US,D,20250416,000000,12.55,17.4368,12.55,16.83,23690,0
+ANNA.US,D,20250417,000000,18.3,18.3,12.4001,13.19,30088,0
+ANNA.US,D,20250421,000000,13.4,13.4,12,12.99,11193,0
+ANNA.US,D,20250422,000000,13,13.3,12.215,13.15,11192,0
+ANNA.US,D,20250423,000000,13,13,10.94,10.94,24957,0
+ANNA.US,D,20250424,000000,11.63,12,11.34,11.6,49298,0
+ANNA.US,D,20250425,000000,12.01,12.01,9.5201,9.75,28193,0
+ANNA.US,D,20250428,000000,9.8,10.45,9.8,10.45,20455,0
+ANNA.US,D,20250429,000000,11,12.3,10.05,11.86,31589,0
+ANNA.US,D,20250430,000000,11.5,11.5,10.24,10.36,18036,0
+ANNA.US,D,20250501,000000,10.625,11.24,10.145,10.79,48460,0
+ANNA.US,D,20250502,000000,10.5,11.51,10.5,11.39,8142,0
+ANNA.US,D,20250505,000000,11.2,11.9,11.08,11.16,22337,0
+ANNA.US,D,20250506,000000,11.45,11.54,11.45,11.45,4488,0
+ANNA.US,D,20250507,000000,11.84,11.84,10.49,10.76,44574,0
+ANNA.US,D,20250508,000000,10.65,10.67,10.14,10.2,9385,0
+ANNA.US,D,20250509,000000,10.53,11,10.405,11,5125,0
+ANNA.US,D,20250512,000000,11.58,11.65,10.59,10.7,10524,0
+ANNA.US,D,20250513,000000,10.93,11.05,9.84,9.84,4316,0
+ANNA.US,D,20250514,000000,9.72,10.74,9.72,10.6,5138,0
+ANNA.US,D,20250515,000000,10.21,10.59,10.21,10.51,3401,0
+ANNA.US,D,20250516,000000,10.26,10.52,10,10,8107,0
+ANNA.US,D,20250519,000000,10,10.36,10,10.02,8855,0
+ANNA.US,D,20250520,000000,9.81,10.3499,9.81,10.05,2222,0
+ANNA.US,D,20250521,000000,9.85,10.28,9.85,10.21,7476,0
+ANNA.US,D,20250522,000000,10.01,10.93,10,10.46,9604,0
+ANNA.US,D,20250523,000000,10.15,10.39,10,10.13,11954,0
+ANNA.US,D,20250527,000000,10.12,10.62,10.12,10.13,11082,0
+ANNA.US,D,20250528,000000,10.12,11,9.01,9.01,17924,0
+ANNA.US,D,20250529,000000,8.8,9.88,8.25,9.04,9769,0
+ANNA.US,D,20250530,000000,8.95,11.01,8.95,9.36,7644,0
+ANNA.US,D,20250602,000000,9.4,9.7266,9.4,9.7,2405,0
+ANNA.US,D,20250603,000000,9.71,9.72,9.46,9.46,3467,0
+ANNA.US,D,20250604,000000,9.58,9.73,9.3,9.45,2463,0
+ANNA.US,D,20250605,000000,9.385,9.385,9.115,9.115,2972,0
+ANNA.US,D,20250606,000000,9.19,9.32,9.09,9.26,1809,0
+ANNA.US,D,20250609,000000,9.06,9.97,8.84,8.84,4894,0
+ANNA.US,D,20250610,000000,8.76,9.2415,8.7,8.76,1721,0
+ANNA.US,D,20250611,000000,8.91,9.07,8.75,8.81,1994,0
+ANNA.US,D,20250612,000000,9.42,9.5,8.79,8.79,8838,0
+ANNA.US,D,20250613,000000,10.21,10.4,8.88,8.88,5551,0
+ANNA.US,D,20250616,000000,8.74,9.4828,7.825,8.01,7047,0
+ANNA.US,D,20250617,000000,7.7632,7.89,7.0301,7.36,5543,0
+ANNA.US,D,20250618,000000,7.3904,7.8,7.2501,7.8,3301,0
+ANNA.US,D,20250620,000000,8.0099,8.0099,7.3075,7.56,1356,0
+ANNA.US,D,20250623,000000,7.898,7.898,7.56,7.56,1444,0
+ANNA.US,D,20250624,000000,7.8011,7.8011,7.2582,7.2582,1002,0
+ANNA.US,D,20250625,000000,8.1199,9,7.251,7.251,91838,0
+ANNA.US,D,20250626,000000,7.35,8.4,7.34,8.25,123442,0
+ANNA.US,D,20250627,000000,8.4177,8.6,7.2,7.22,28565,0
+ANNA.US,D,20250630,000000,7.31,8,7.03,7.2,56457,0
+ANNA.US,D,20250701,000000,7.6221,7.6221,6.3,6.3,10130,0
+ANNA.US,D,20250702,000000,7.35,7.6,5.675,5.86,53936,0
+ANNA.US,D,20250703,000000,6.07,6.5,5.98,6.3,41819,0
+ANNA.US,D,20250707,000000,6.11,6.13,5.835,5.835,3083,0
+ANNA.US,D,20250708,000000,5.78,6.01,5.35,5.35,12683,0
+ANNA.US,D,20250709,000000,5.74,5.74,4.4,4.8299,168646,0
+ANNA.US,D,20250710,000000,4.77,5.25,4.5902,4.72,11622,0
+ANNA.US,D,20250711,000000,4.75,4.94,4.579,4.65,15630,0
+ANNA.US,D,20250714,000000,4.63,4.7684,4.52,4.71,10669,0
+ANNA.US,D,20250715,000000,4.85,5.22,4.57,4.57,6821,0
+ANNA.US,D,20250716,000000,4.52,4.98,4.51,4.57,20011,0
+ANNA.US,D,20250717,000000,4.64,4.7,4.52,4.52,3426,0
+ANNA.US,D,20250718,000000,4.79,4.79,4.37,4.38,7417,0
+ANNA.US,D,20250721,000000,4.545,4.5659,4.3602,4.5,3244,0
+ANNA.US,D,20250722,000000,4.39,4.61,4.39,4.61,3786,0
+ANNA.US,D,20250723,000000,4.736,5.1,4.68,4.785,7723,0
+ANNA.US,D,20250724,000000,4.91,5.9379,4.91,5.354,18856,0
+ANNA.US,D,20250725,000000,5.5,6.2436,4.9753,4.9753,20564,0
+ANNA.US,D,20250728,000000,4.91,5.35,4.81,4.81,15671,0
+ANNA.US,D,20250729,000000,4.832,5.5,4.655,5.31,98625,0
+ANNA.US,D,20250730,000000,5.42,5.68,4.82,5.2,62295,0
+ANNA.US,D,20250731,000000,5.2,5.515,4.8893,5.09,122610,0
+ANNA.US,D,20250801,000000,5.3,5.41,4.8,5.31,70451,0
+ANNA.US,D,20250804,000000,5.1921,5.35,5.11,5.11,19146,0
+ANNA.US,D,20250805,000000,5.13,5.2,4.85,4.91,5572,0
+ANNA.US,D,20250806,000000,5.05,5.26,4.32,4.73,44917,0
+ANNA.US,D,20250807,000000,4.59,4.845,4.47,4.49,14617,0
+ANNA.US,D,20250808,000000,4.7,4.8688,4.5107,4.8688,1345,0
+ANNA.US,D,20250811,000000,4.8,4.9541,4.5525,4.7,1088,0
+ANNA.US,D,20250812,000000,4.81,4.81,4.29,4.3,12883,0
+ANNA.US,D,20250813,000000,4.64,4.64,4.3,4.3,5479,0
+ANNA.US,D,20250814,000000,4.3975,4.4499,4.0865,4.24,5181,0
+ANNA.US,D,20250815,000000,4.49,4.6448,4.21,4.3975,15396,0
+ANNA.US,D,20250818,000000,4.5,4.5,4.07,4.23,14615,0
+ANNA.US,D,20250819,000000,4.262,4.262,4.02,4.02,5907,0
+ANNA.US,D,20250820,000000,4.0759,4.3461,4.0759,4.1118,4148,0
+ANNA.US,D,20250821,000000,4.225,4.225,4.2,4.2199,1200,0
+ANNA.US,D,20250822,000000,4.3061,4.3061,4.12,4.12,2253,0
+ANNA.US,D,20250825,000000,4.0796,4.4666,4.0796,4.4045,9995,0
+ANNA.US,D,20250826,000000,4.43,4.45,4.05,4.2484,20310,0
+ANNA.US,D,20250827,000000,4.27,4.46,4.05,4.2438,9147,0
+ANNA.US,D,20250828,000000,4.13,4.48,4.13,4.21,6183,0
+ANNA.US,D,20250829,000000,4.05,4.51,4.05,4.05,14911,0
+ANNA.US,D,20250902,000000,4.35,4.407,4.0929,4.0935,1954,0
+ANNA.US,D,20250903,000000,4.08,4.5461,4.07,4.07,11717,0
+ANNA.US,D,20250904,000000,4.2328,4.6,4.09,4.33,8515,0
+ANNA.US,D,20250905,000000,4.346,4.55,4.13,4.21,10023,0
+ANNA.US,D,20250908,000000,4.16,4.5641,4.16,4.3142,3284,0
+ANNA.US,D,20250909,000000,4.29,4.5,4.19,4.3587,7237,0
+ANNA.US,D,20250910,000000,4.26,4.3574,4.26,4.3574,1576,0
+ANNA.US,D,20250911,000000,4.3848,4.3902,4.25,4.3902,1021,0
+ANNA.US,D,20250912,000000,4.4285,4.49,4.2,4.38,11494,0
+ANNA.US,D,20250915,000000,4.39,4.39,4.25,4.2955,4626,0
+ANNA.US,D,20250916,000000,4.25,4.33,4.17,4.33,2974,0
+ANNA.US,D,20250917,000000,4.19,4.5,4.19,4.28,7086,0
+ANNA.US,D,20250918,000000,4.341,4.44,4.22,4.251,8581,0
+ANNA.US,D,20250919,000000,4.34,4.3565,4.27,4.27,2473,0
+ANNA.US,D,20250922,000000,4.28,4.49,4.26,4.28,6012,0
+ANNA.US,D,20250923,000000,4.3511,4.4722,4.27,4.325,2749,0
+ANNA.US,D,20250924,000000,4.4,4.4,4.31,4.31,923,0
+ANNA.US,D,20250925,000000,4.335,4.335,4.2387,4.24,2980,0
+ANNA.US,D,20250926,000000,4.14,4.3,4.14,4.3,1162,0
+ANNA.US,D,20250929,000000,4.1738,4.4391,4.1738,4.21,2447,0
+ANNA.US,D,20250930,000000,4.13,4.27,4.13,4.205,1855,0
+ANNA.US,D,20251001,000000,4.375,4.375,4.2,4.2,1334,0
+ANNA.US,D,20251002,000000,4.17,4.17,4.01,4.01,7113,0
+ANNA.US,D,20251003,000000,4.14,4.2,4.01,4.03,3203,0
+ANNA.US,D,20251006,000000,4.4709,4.4709,4.06,4.2975,4749,0
+ANNA.US,D,20251007,000000,4.23,4.2807,4.04,4.09,3793,0
+ANNA.US,D,20251008,000000,4.2755,4.2755,4.044,4.16,2491,0
+ANNA.US,D,20251009,000000,4.25,4.3,4.05,4.05,3899,0
+ANNA.US,D,20251010,000000,4.0902,4.1692,4.01,4.09,6262,0
+ANNA.US,D,20251013,000000,4.3526,4.3526,4.03,4.165,3402,0
+ANNA.US,D,20251014,000000,4.055,4.16,4.055,4.16,2484,0
+ANNA.US,D,20251015,000000,4.23,4.23,4.04,4.04,6031,0
+ANNA.US,D,20251016,000000,4.08,4.08,4.0401,4.0401,1919,0
+ANNA.US,D,20251020,000000,4.0993,4.34,4.0993,4.182,1922,0
+ANNA.US,D,20251021,000000,4.0381,4.05,3.89,3.89,2972,0
+ANNA.US,D,20251022,000000,4.0132,4.0132,3.71,3.71,4444,0
+ANNA.US,D,20251023,000000,3.878,3.878,3.65,3.7,5083,0
+ANNA.US,D,20251024,000000,3.7,3.7,3.5465,3.5465,2090,0
+ANNA.US,D,20251027,000000,3.55,3.6825,3.55,3.56,3223,0
+ANNA.US,D,20251028,000000,3.51,3.58,3.42,3.58,2500,0
+ANNA.US,D,20251029,000000,3.3705,3.3705,3.19,3.19,7694,0
+ANNA.US,D,20251030,000000,3.19,3.19,3.1,3.18,3347,0
+ANNA.US,D,20251031,000000,3.1527,3.25,3.1527,3.25,1927,0
+ANNA.US,D,20251103,000000,3.32,3.42,3.32,3.34,4045,0
+ANNA.US,D,20251105,000000,3.24,3.25,3.24,3.25,1736,0
+ANNA.US,D,20251106,000000,3.42,3.53,3.29,3.29,4100,0
+ANNA.US,D,20251107,000000,3.2,3.235,3.1,3.175,3755,0
+ANNA.US,D,20251110,000000,3.2069,3.2069,3.2069,3.2069,518,0
+ANNA.US,D,20251111,000000,3.15,3.15,3.15,3.15,1073,0
+ANNA.US,D,20251112,000000,3.25,3.46,3.25,3.45,7828,0
+ANNA.US,D,20251113,000000,3.26,3.4,3.2,3.2502,9656,0
+ANNA.US,D,20251114,000000,3.365,3.4,3.2,3.3,5792,0
+ANNA.US,D,20251117,000000,3.17,3.17,3.17,3.17,1736,0
+ANNA.US,D,20251118,000000,3.48,3.6354,3.32,3.32,1219,0
+ANNA.US,D,20251119,000000,3.2062,3.2062,3.2062,3.2062,1350,0
+ANNA.US,D,20251120,000000,3.2099,3.34,3.16,3.16,5284,0
+ANNA.US,D,20251121,000000,3.18,3.18,3.1,3.1,898,0
+ANNA.US,D,20251124,000000,3.1,3.1,3.0601,3.0601,2243,0
+ANNA.US,D,20251125,000000,3.38,3.38,3.06,3.12,4893,0
+ANNA.US,D,20251126,000000,3.08,3.1338,3.08,3.1,2595,0
+ANNA.US,D,20251128,000000,3.2329,3.38,3.19,3.19,2897,0
+ANNA.US,D,20251201,000000,3.19,3.36,3.125,3.3032,14975,0
+ANNA.US,D,20251202,000000,3.255,3.34,3.16,3.16,9250,0
+ANNA.US,D,20251203,000000,3.3,3.3,3.15,3.27,3955,0
+ANNA.US,D,20251204,000000,3.2175,3.3,3.2175,3.25,2099,0
+ANNA.US,D,20251205,000000,3.2354,3.56,3.21,3.39,11421,0
+ANNA.US,D,20251208,000000,3.46,3.51,3.15,3.27,9353,0
+ANNA.US,D,20251209,000000,3.18,3.36,3.15,3.23,8287,0
+ANNA.US,D,20251210,000000,3.46,3.46,3.17,3.17,16925,0
+ANNA.US,D,20251211,000000,3.2186,3.35,3.07,3.07,9884,0
+ANNA.US,D,20251212,000000,3.25,3.25,2.76,2.94,21719,0
+ANNA.US,D,20251215,000000,2.94,2.9994,2.88,2.88,6605,0
+ANNA.US,D,20251216,000000,2.82,2.82,2.76,2.78,3954,0
+ANNA.US,D,20251217,000000,2.79,2.99,2.79,2.99,12320,0
+ANNA.US,D,20251218,000000,2.995,3.09,2.995,3.09,1621,0
+ANNA.US,D,20251222,000000,3.03,3.098,2.75,2.8,190687,0
+ANNA.US,D,20251223,000000,2.71,2.98,2.66,2.67,33647,0
+ANNA.US,D,20251224,000000,2.7693,2.9,2.7693,2.78,11001,0
+ANNA.US,D,20251226,000000,2.86,2.86,2.786,2.85,3615,0
+ANNA.US,D,20251229,000000,2.85,2.85,2.72,2.785,6810,0
+ANNA.US,D,20251230,000000,2.75,2.78,2.73,2.73,672,0
+ANNA.US,D,20251231,000000,2.79,2.9699,2.79,2.8759,4556,0
+ANNA.US,D,20260102,000000,2.82,2.87,2.72,2.77,4249,0
+ANNA.US,D,20260105,000000,2.78,2.8799,2.73,2.86,5203,0
+ANNA.US,D,20260106,000000,2.88,2.88,2.56,2.56,25248,0
+ANNA.US,D,20260107,000000,2.56,2.7,2.41,2.45,20931,0
+ANNA.US,D,20260108,000000,2.41,2.55,2.361,2.39,11212,0
+ANNA.US,D,20260109,000000,2.362,2.64,2.36,2.4,11669,0
+ANNA.US,D,20260112,000000,2.45,2.45,2.31,2.32,13393,0
+ANNA.US,D,20260113,000000,2.45,2.65,2.33,2.52,24321,0
+ANNA.US,D,20260114,000000,2.68,2.68,2.35,2.5,25613,0
+ANNA.US,D,20260115,000000,2.535,2.68,2.49,2.59,14510,0
+ANNA.US,D,20260116,000000,2.64,2.64,2.37,2.57,11296,0
+ANNA.US,D,20260120,000000,2.65,3.28,2.65,2.75,107872,0
+ANNA.US,D,20260121,000000,2.84,3,2.69,2.84,23519,0
+ANNA.US,D,20260122,000000,2.925,2.935,2.8,2.8,15252,0
+ANNA.US,D,20260123,000000,2.8501,2.935,2.8,2.88,14097,0
+ANNA.US,D,20260126,000000,2.9001,3,2.9,2.94,9019,0
+ANNA.US,D,20260127,000000,2.9,2.9,2.65,2.87,26472,0
+ANNA.US,D,20260128,000000,2.85,2.85,2.69,2.73,14680,0
+ANNA.US,D,20260129,000000,2.7,2.8,2.4132,2.8,19496,0
+ANNA.US,D,20260130,000000,2.77,2.7709,2.55,2.6713,4902,0
+ANNA.US,D,20260202,000000,2.72,2.739,2.57,2.58,21435,0
+ANNA.US,D,20260203,000000,2.56,2.65,2.51,2.51,9884,0
+ANNA.US,D,20260204,000000,2.6,2.65,2.55,2.56,3528,0
+ANNA.US,D,20260205,000000,2.56,2.64,2.56,2.59,8343,0
+ANNA.US,D,20260206,000000,2.5828,2.68,2.56,2.68,7452,0
+ANNA.US,D,20260209,000000,2.65,2.7,2.5,2.63,18677,0
+ANNA.US,D,20260210,000000,2.6933,2.75,2.59,2.59,6172,0
+ANNA.US,D,20260211,000000,2.6101,2.74,2.6101,2.67,7169,0
+ANNA.US,D,20260212,000000,2.61,2.614,2.5,2.56,10757,0
+ANNA.US,D,20260213,000000,2.5001,2.59,2.5001,2.56,2066,0
+ANNA.US,D,20260217,000000,2.5,2.51,2.31,2.31,8577,0
+ANNA.US,D,20260218,000000,2.44,2.46,2.35,2.445,10465,0

daily/us/nasdaq stocks/1/ansc.us.txt

@@ -0,0 +1,494 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANSC.US,D,20240104,000000,10.07,10.09,10.07,10.09,252829,0
+ANSC.US,D,20240105,000000,10.07,10.1,10.07,10.08,213195,0
+ANSC.US,D,20240108,000000,10.1,10.11,10.09,10.09,25035,0
+ANSC.US,D,20240109,000000,10.1,10.1,10.09,10.1,17297,0
+ANSC.US,D,20240110,000000,10.1,10.1,10.1,10.1,221,0
+ANSC.US,D,20240111,000000,10.1,10.11,10.1,10.1,10928,0
+ANSC.US,D,20240112,000000,10.09,10.11,10.09,10.11,55530,0
+ANSC.US,D,20240116,000000,10.105,10.12,10.1,10.1,249235,0
+ANSC.US,D,20240117,000000,10.11,10.12,10.1,10.1,5302,0
+ANSC.US,D,20240118,000000,10.1,10.1,10.1,10.1,500337,0
+ANSC.US,D,20240119,000000,10.1,10.12,10.1,10.11,46286,0
+ANSC.US,D,20240122,000000,10.12,10.13,10.12,10.13,23332,0
+ANSC.US,D,20240123,000000,10.13,10.13,10.13,10.13,25003,0
+ANSC.US,D,20240124,000000,10.1382,10.1382,10.12,10.12,211,0
+ANSC.US,D,20240130,000000,10.14,10.14,10.13,10.13,51232,0
+ANSC.US,D,20240131,000000,10.13,10.14,10.12,10.14,22608,0
+ANSC.US,D,20240201,000000,10.13,10.13,10.13,10.13,36504,0
+ANSC.US,D,20240202,000000,10.13,10.135,10.13,10.13,32030,0
+ANSC.US,D,20240206,000000,10.135,10.14,10.135,10.14,6365,0
+ANSC.US,D,20240207,000000,10.14,10.14,10.13,10.14,84067,0
+ANSC.US,D,20240208,000000,10.13,10.14,10.13,10.14,255681,0
+ANSC.US,D,20240209,000000,10.135,10.14,10.13,10.14,4127,0
+ANSC.US,D,20240213,000000,10.13,10.14,10.13,10.14,5374,0
+ANSC.US,D,20240216,000000,10.1224,10.14,10.1224,10.14,87839,0
+ANSC.US,D,20240220,000000,10.13,10.14,10.13,10.14,27425,0
+ANSC.US,D,20240221,000000,10.14,10.145,10.13,10.13,343878,0
+ANSC.US,D,20240222,000000,10.13,10.14,10.13,10.14,34665,0
+ANSC.US,D,20240226,000000,10.142,10.15,10.142,10.15,31079,0
+ANSC.US,D,20240227,000000,10.15,10.15,10.14,10.15,1561472,0
+ANSC.US,D,20240228,000000,10.14,10.14,10.12,10.13,2001186,0
+ANSC.US,D,20240229,000000,10.13,10.14,10.12,10.14,2076848,0
+ANSC.US,D,20240301,000000,10.145,10.145,10.1407,10.1407,24731,0
+ANSC.US,D,20240304,000000,10.14,10.14,10.13,10.14,18823,0
+ANSC.US,D,20240305,000000,10.1422,10.1422,10.14,10.14,16501,0
+ANSC.US,D,20240306,000000,10.14,10.15,10.14,10.15,126385,0
+ANSC.US,D,20240307,000000,10.15,10.15,10.15,10.15,25003,0
+ANSC.US,D,20240308,000000,10.15,10.16,10.13,10.1575,285726,0
+ANSC.US,D,20240311,000000,10.15,10.15,10.15,10.15,2707,0
+ANSC.US,D,20240312,000000,10.155,10.16,10.15,10.15,22053,0
+ANSC.US,D,20240313,000000,10.155,10.155,10.155,10.155,4925,0
+ANSC.US,D,20240314,000000,10.15,10.16,10.15,10.15,348491,0
+ANSC.US,D,20240315,000000,10.16,10.16,10.16,10.16,4538,0
+ANSC.US,D,20240318,000000,10.15,10.16,10.1433,10.16,336473,0
+ANSC.US,D,20240319,000000,10.16,10.16,10.15,10.15,48775,0
+ANSC.US,D,20240320,000000,10.14,10.17,10.14,10.16,29086,0
+ANSC.US,D,20240321,000000,10.155,10.17,10.155,10.17,14168,0
+ANSC.US,D,20240325,000000,10.165,10.17,10.16,10.16,137402,0
+ANSC.US,D,20240326,000000,10.16,10.17,10.16,10.17,51985,0
+ANSC.US,D,20240327,000000,10.16,10.17,10.16,10.17,75722,0
+ANSC.US,D,20240328,000000,10.17,10.17,10.15,10.155,26152,0
+ANSC.US,D,20240401,000000,10.16,10.1611,10.16,10.16,11243,0
+ANSC.US,D,20240402,000000,10.16,10.16,10.16,10.16,956,0
+ANSC.US,D,20240403,000000,10.165,10.17,10.165,10.17,30623,0
+ANSC.US,D,20240404,000000,10.1664,10.185,10.1664,10.185,248527,0
+ANSC.US,D,20240405,000000,10.19,10.1901,10.17,10.17,23255,0
+ANSC.US,D,20240408,000000,10.1744,10.19,10.1714,10.19,62196,0
+ANSC.US,D,20240409,000000,10.185,10.195,10.18,10.19,57595,0
+ANSC.US,D,20240410,000000,10.18,10.2,10.18,10.19,58703,0
+ANSC.US,D,20240411,000000,10.2,10.205,10.19,10.2,35266,0
+ANSC.US,D,20240412,000000,10.21,10.21,10.205,10.21,8536,0
+ANSC.US,D,20240415,000000,10.1996,10.22,10.1996,10.215,20056,0
+ANSC.US,D,20240416,000000,10.22,10.22,10.21,10.21,993,0
+ANSC.US,D,20240417,000000,10.22,10.22,10.22,10.22,134,0
+ANSC.US,D,20240418,000000,10.22,10.22,10.21,10.22,100991,0
+ANSC.US,D,20240419,000000,10.201,10.22,10.2,10.22,2270,0
+ANSC.US,D,20240422,000000,10.2044,10.22,10.2044,10.21,68141,0
+ANSC.US,D,20240423,000000,10.22,10.22,10.22,10.22,6005,0
+ANSC.US,D,20240424,000000,10.22,10.22,10.22,10.22,51779,0
+ANSC.US,D,20240425,000000,10.22,10.22,10.215,10.215,49400,0
+ANSC.US,D,20240426,000000,10.22,10.225,10.21,10.225,33327,0
+ANSC.US,D,20240429,000000,10.23,10.24,10.225,10.235,137366,0
+ANSC.US,D,20240501,000000,10.23,10.24,10.22,10.225,411384,0
+ANSC.US,D,20240502,000000,10.22,10.24,10.22,10.235,51702,0
+ANSC.US,D,20240503,000000,10.23,10.235,10.23,10.235,87315,0
+ANSC.US,D,20240506,000000,10.23,10.24,10.23,10.23,3654,0
+ANSC.US,D,20240507,000000,10.23,10.23,10.23,10.23,4202,0
+ANSC.US,D,20240508,000000,10.23,10.24,10.23,10.23,171656,0
+ANSC.US,D,20240509,000000,10.24,10.24,10.225,10.225,42737,0
+ANSC.US,D,20240510,000000,10.23,10.24,10.23,10.23,3421,0
+ANSC.US,D,20240513,000000,10.23,10.234,10.23,10.234,1665,0
+ANSC.US,D,20240514,000000,10.23,10.2307,10.22,10.23,18295,0
+ANSC.US,D,20240515,000000,10.235,10.24,10.23,10.24,51991,0
+ANSC.US,D,20240516,000000,10.23,10.24,10.21,10.23,136845,0
+ANSC.US,D,20240517,000000,10.23,10.23,10.22,10.22,5099,0
+ANSC.US,D,20240520,000000,10.234,10.234,10.22,10.22,4431,0
+ANSC.US,D,20240521,000000,10.22,10.235,10.22,10.235,111900,0
+ANSC.US,D,20240522,000000,10.24,10.25,10.235,10.24,60711,0
+ANSC.US,D,20240524,000000,10.245,10.25,10.245,10.25,18196,0
+ANSC.US,D,20240528,000000,10.2564,10.27,10.245,10.255,29913,0
+ANSC.US,D,20240529,000000,10.26,10.27,10.255,10.26,2045,0
+ANSC.US,D,20240530,000000,10.25,10.26,10.25,10.26,23331,0
+ANSC.US,D,20240603,000000,10.26,10.265,10.26,10.262,26612,0
+ANSC.US,D,20240604,000000,10.26,10.27,10.255,10.26,287547,0
+ANSC.US,D,20240605,000000,10.26,10.2607,10.26,10.2607,4726,0
+ANSC.US,D,20240606,000000,10.27,10.275,10.25,10.26,54871,0
+ANSC.US,D,20240607,000000,10.25,10.26,10.25,10.26,500401,0
+ANSC.US,D,20240610,000000,10.258,10.258,10.258,10.258,596,0
+ANSC.US,D,20240611,000000,10.2515,10.26,10.25,10.255,212221,0
+ANSC.US,D,20240612,000000,10.255,10.255,10.24,10.24,70793,0
+ANSC.US,D,20240613,000000,10.26,10.26,10.26,10.26,530,0
+ANSC.US,D,20240614,000000,10.241,10.25,10.24,10.25,9429,0
+ANSC.US,D,20240617,000000,10.24,10.25,10.24,10.24,3028,0
+ANSC.US,D,20240618,000000,10.2489,10.2489,10.24,10.245,3454,0
+ANSC.US,D,20240620,000000,10.2417,10.25,10.23,10.23,93278,0
+ANSC.US,D,20240621,000000,10.23,10.23,10.23,10.23,18649,0
+ANSC.US,D,20240624,000000,10.25,10.25,10.23,10.23,13618,0
+ANSC.US,D,20240625,000000,10.2364,10.24,10.23,10.23,4187,0
+ANSC.US,D,20240626,000000,10.235,10.235,10.23,10.23,755407,0
+ANSC.US,D,20240627,000000,10.2399,10.24,10.23,10.235,901537,0
+ANSC.US,D,20240628,000000,10.265,10.265,10.24,10.24,5050,0
+ANSC.US,D,20240701,000000,10.25,10.26,10.25,10.26,12106,0
+ANSC.US,D,20240702,000000,10.27,10.27,10.27,10.27,366,0
+ANSC.US,D,20240703,000000,10.26,10.26,10.25,10.26,66115,0
+ANSC.US,D,20240705,000000,10.28,10.28,10.255,10.26,23889,0
+ANSC.US,D,20240708,000000,10.265,10.265,10.26,10.26,18681,0
+ANSC.US,D,20240709,000000,10.26,10.2701,10.26,10.27,139156,0
+ANSC.US,D,20240710,000000,10.29,10.29,10.29,10.29,221,0
+ANSC.US,D,20240712,000000,10.261,10.29,10.261,10.29,6238,0
+ANSC.US,D,20240716,000000,10.2744,10.275,10.27,10.27,663055,0
+ANSC.US,D,20240717,000000,10.275,10.275,10.275,10.275,3962,0
+ANSC.US,D,20240718,000000,10.28,10.28,10.27,10.28,35115,0
+ANSC.US,D,20240719,000000,10.29,10.3,10.28,10.28,28574,0
+ANSC.US,D,20240722,000000,10.2998,10.31,10.29,10.29,284097,0
+ANSC.US,D,20240723,000000,10.31,10.31,10.29,10.295,93118,0
+ANSC.US,D,20240724,000000,10.29,10.32,10.29,10.305,535722,0
+ANSC.US,D,20240725,000000,10.31,10.315,10.3,10.305,19142,0
+ANSC.US,D,20240726,000000,10.304,10.3195,10.3,10.31,53356,0
+ANSC.US,D,20240729,000000,10.31,10.315,10.305,10.3093,30961,0
+ANSC.US,D,20240730,000000,10.3021,10.33,10.3,10.31,2358055,0
+ANSC.US,D,20240731,000000,10.31,10.31,10.3,10.305,683062,0
+ANSC.US,D,20240801,000000,10.31,10.31,10.3,10.31,201812,0
+ANSC.US,D,20240802,000000,10.3013,10.335,10.3,10.31,633304,0
+ANSC.US,D,20240805,000000,10.3,10.3209,10.3,10.32,5452,0
+ANSC.US,D,20240806,000000,10.31,10.33,10.31,10.32,218033,0
+ANSC.US,D,20240807,000000,10.33,10.36,10.31,10.32,889522,0
+ANSC.US,D,20240808,000000,10.33,10.33,10.315,10.32,28853,0
+ANSC.US,D,20240809,000000,10.32,10.33,10.32,10.32,168434,0
+ANSC.US,D,20240812,000000,10.32,10.325,10.31,10.32,142373,0
+ANSC.US,D,20240813,000000,10.33,10.34,10.33,10.34,465,0
+ANSC.US,D,20240814,000000,10.32,10.32,10.32,10.32,120,0
+ANSC.US,D,20240815,000000,10.32,10.34,10.32,10.34,5038,0
+ANSC.US,D,20240816,000000,10.32,10.33,10.32,10.33,3724,0
+ANSC.US,D,20240819,000000,10.352,10.38,10.34,10.355,294563,0
+ANSC.US,D,20240820,000000,10.34,10.38,10.33,10.34,155921,0
+ANSC.US,D,20240821,000000,10.35,10.355,10.33,10.345,82803,0
+ANSC.US,D,20240822,000000,10.33,10.355,10.33,10.35,72344,0
+ANSC.US,D,20240823,000000,10.34,10.345,10.34,10.34,208256,0
+ANSC.US,D,20240826,000000,10.33,10.34,10.31,10.34,12124,0
+ANSC.US,D,20240827,000000,10.3405,10.3405,10.335,10.34,11614,0
+ANSC.US,D,20240828,000000,10.34,10.34,10.34,10.34,3480,0
+ANSC.US,D,20240829,000000,10.33,10.36,10.33,10.34,4223093,0
+ANSC.US,D,20240830,000000,10.34,10.34,10.34,10.34,1180,0
+ANSC.US,D,20240903,000000,10.34,10.345,10.33,10.345,73566,0
+ANSC.US,D,20240904,000000,10.35,10.35,10.33,10.335,236436,0
+ANSC.US,D,20240905,000000,10.345,10.345,10.32,10.33,110620,0
+ANSC.US,D,20240906,000000,10.34,10.34,10.3299,10.335,99452,0
+ANSC.US,D,20240909,000000,10.33,10.34,10.33,10.34,84859,0
+ANSC.US,D,20240910,000000,10.34,10.38,10.34,10.35,483495,0
+ANSC.US,D,20240911,000000,10.34,10.345,10.34,10.345,18855,0
+ANSC.US,D,20240912,000000,10.3316,10.365,10.3316,10.35,2042920,0
+ANSC.US,D,20240913,000000,10.35,10.36,10.33,10.345,71052,0
+ANSC.US,D,20240916,000000,10.3542,10.37,10.35,10.355,765437,0
+ANSC.US,D,20240917,000000,10.35,10.35,10.34,10.34,1137,0
+ANSC.US,D,20240918,000000,10.3192,10.36,10.3192,10.35,10605,0
+ANSC.US,D,20240919,000000,10.35,10.351,10.35,10.3503,251824,0
+ANSC.US,D,20240920,000000,10.35,10.36,10.35,10.35,882625,0
+ANSC.US,D,20240923,000000,10.36,10.36,10.35,10.355,5996,0
+ANSC.US,D,20240924,000000,10.35,10.3501,10.35,10.35,36379,0
+ANSC.US,D,20240925,000000,10.35,10.36,10.35,10.35,2726,0
+ANSC.US,D,20240926,000000,10.35,10.36,10.35,10.35,295363,0
+ANSC.US,D,20240927,000000,10.35,10.35,10.35,10.35,196,0
+ANSC.US,D,20240930,000000,10.3522,10.36,10.35,10.35,19278,0
+ANSC.US,D,20241001,000000,10.36,10.36,10.35,10.35,2735,0
+ANSC.US,D,20241002,000000,10.35,10.35,10.35,10.35,151694,0
+ANSC.US,D,20241003,000000,10.355,10.36,10.355,10.36,19328,0
+ANSC.US,D,20241004,000000,10.35,10.36,10.35,10.355,16354,0
+ANSC.US,D,20241007,000000,10.354,10.39,10.35,10.39,2119556,0
+ANSC.US,D,20241008,000000,10.361,10.39,10.36,10.37,13660,0
+ANSC.US,D,20241009,000000,10.36,10.37,10.36,10.36,9228,0
+ANSC.US,D,20241010,000000,10.36,10.3641,10.36,10.36,167426,0
+ANSC.US,D,20241011,000000,10.361,10.38,10.36,10.36,34595,0
+ANSC.US,D,20241014,000000,10.36,10.36,10.36,10.36,1364,0
+ANSC.US,D,20241015,000000,10.361,10.3624,10.36,10.36,61614,0
+ANSC.US,D,20241017,000000,10.36,10.36,10.36,10.36,687,0
+ANSC.US,D,20241018,000000,10.36,10.365,10.36,10.36,20003,0
+ANSC.US,D,20241021,000000,10.36,10.36,10.36,10.36,8548,0
+ANSC.US,D,20241022,000000,10.365,10.375,10.3641,10.375,1263570,0
+ANSC.US,D,20241023,000000,10.37,10.37,10.37,10.37,700357,0
+ANSC.US,D,20241024,000000,10.371,10.385,10.37,10.37,788862,0
+ANSC.US,D,20241025,000000,10.37,10.395,10.37,10.395,1200,0
+ANSC.US,D,20241028,000000,10.382,10.382,10.38,10.38,3012,0
+ANSC.US,D,20241029,000000,10.39,10.42,10.38,10.38,19479,0
+ANSC.US,D,20241030,000000,10.38,10.39,10.38,10.39,5080,0
+ANSC.US,D,20241031,000000,10.38,10.385,10.38,10.385,398224,0
+ANSC.US,D,20241101,000000,10.385,10.395,10.385,10.395,233373,0
+ANSC.US,D,20241104,000000,10.38,10.405,10.38,10.405,6712,0
+ANSC.US,D,20241105,000000,10.39,10.414834,10.39,10.405,888084,0
+ANSC.US,D,20241106,000000,10.4,10.405,10.4,10.4,40549,0
+ANSC.US,D,20241107,000000,10.3901,10.4152,10.3901,10.405,3864,0
+ANSC.US,D,20241108,000000,10.4,10.41,10.39,10.41,67538,0
+ANSC.US,D,20241111,000000,10.4,10.4,10.4,10.4,10893,0
+ANSC.US,D,20241112,000000,10.4,10.43,10.4,10.43,25397,0
+ANSC.US,D,20241113,000000,10.43,10.43,10.41,10.41,50534,0
+ANSC.US,D,20241115,000000,10.42,10.42,10.42,10.42,317,0
+ANSC.US,D,20241118,000000,10.41,10.42,10.41,10.42,326827,0
+ANSC.US,D,20241119,000000,10.4224,10.425,10.42,10.42,127312,0
+ANSC.US,D,20241120,000000,10.42,10.43,10.42,10.425,143233,0
+ANSC.US,D,20241121,000000,10.42,10.4488,10.42,10.425,171109,0
+ANSC.US,D,20241122,000000,10.42,10.43,10.41,10.43,204570,0
+ANSC.US,D,20241125,000000,10.42,10.43,10.42,10.43,41011,0
+ANSC.US,D,20241126,000000,10.425,10.425,10.42,10.424,39163,0
+ANSC.US,D,20241127,000000,10.42,10.4298,10.42,10.425,91556,0
+ANSC.US,D,20241129,000000,10.425,10.425,10.42,10.42,33781,0
+ANSC.US,D,20241202,000000,10.425,10.44,10.42,10.438,47285,0
+ANSC.US,D,20241203,000000,10.43,10.44,10.43,10.43,35215,0
+ANSC.US,D,20241204,000000,10.43,10.44,10.42,10.44,91478,0
+ANSC.US,D,20241205,000000,10.43,10.44,10.425,10.44,46128,0
+ANSC.US,D,20241206,000000,10.43,10.44,10.43,10.435,290326,0
+ANSC.US,D,20241209,000000,10.43,10.44,10.425,10.44,123806,0
+ANSC.US,D,20241210,000000,10.43,10.44,10.43,10.44,82264,0
+ANSC.US,D,20241211,000000,10.43,10.44,10.43,10.44,38879,0
+ANSC.US,D,20241212,000000,10.43,10.44,10.42,10.44,35738,0
+ANSC.US,D,20241213,000000,10.43,10.44,10.43,10.435,185313,0
+ANSC.US,D,20241216,000000,10.43,10.48,10.43,10.48,59226,0
+ANSC.US,D,20241217,000000,10.44,10.45,10.43,10.45,76547,0
+ANSC.US,D,20241218,000000,10.45,10.45,10.44,10.45,39263,0
+ANSC.US,D,20241219,000000,10.45,10.48,10.43,10.48,133586,0
+ANSC.US,D,20241220,000000,10.45,10.48,10.45,10.47,218835,0
+ANSC.US,D,20241223,000000,10.44,10.48,10.44,10.4695,28025,0
+ANSC.US,D,20241224,000000,10.46,10.465,10.45,10.465,220972,0
+ANSC.US,D,20241226,000000,10.45,10.46,10.45,10.46,29301,0
+ANSC.US,D,20241227,000000,10.4566,10.48,10.45,10.48,85180,0
+ANSC.US,D,20241230,000000,10.48,10.5,10.48,10.5,16854,0
+ANSC.US,D,20241231,000000,10.49,10.49,10.48,10.49,2686,0
+ANSC.US,D,20250102,000000,10.49,10.5,10.49,10.49,79747,0
+ANSC.US,D,20250106,000000,10.49,10.49,10.49,10.49,1370,0
+ANSC.US,D,20250107,000000,10.48,10.48,10.48,10.48,3722,0
+ANSC.US,D,20250108,000000,10.488,10.488,10.48,10.48,6904,0
+ANSC.US,D,20250110,000000,10.49,10.5,10.48,10.5,149124,0
+ANSC.US,D,20250114,000000,10.4924,10.4924,10.49,10.4901,11295,0
+ANSC.US,D,20250115,000000,10.5,10.5,10.4925,10.4925,10216,0
+ANSC.US,D,20250117,000000,10.51,10.51,10.51,10.51,305,0
+ANSC.US,D,20250121,000000,10.52,10.52,10.51,10.51,8625,0
+ANSC.US,D,20250122,000000,10.51,10.5399,10.48,10.48,26117,0
+ANSC.US,D,20250123,000000,10.51,10.53,10.51,10.51,8729,0
+ANSC.US,D,20250124,000000,10.51,10.525,10.51,10.51,12275,0
+ANSC.US,D,20250127,000000,10.54,10.54,10.51,10.51,10296,0
+ANSC.US,D,20250128,000000,10.53,10.53,10.53,10.53,294,0
+ANSC.US,D,20250129,000000,10.52,10.53,10.51,10.51,25087,0
+ANSC.US,D,20250130,000000,10.51,10.53,10.51,10.53,5431,0
+ANSC.US,D,20250131,000000,10.6,10.6,10.52,10.52,8264,0
+ANSC.US,D,20250203,000000,10.54,10.54,10.52,10.52,8535,0
+ANSC.US,D,20250204,000000,10.52,10.5201,10.52,10.5201,1649,0
+ANSC.US,D,20250205,000000,10.5208,10.54,10.52,10.5207,27153,0
+ANSC.US,D,20250206,000000,10.52,10.52,10.52,10.52,581,0
+ANSC.US,D,20250207,000000,10.52,10.54,10.52,10.54,323,0
+ANSC.US,D,20250210,000000,10.54,10.54,10.53,10.53,6803,0
+ANSC.US,D,20250211,000000,10.53,10.54,10.53,10.54,154790,0
+ANSC.US,D,20250212,000000,10.5416,10.5416,10.54,10.54,916,0
+ANSC.US,D,20250213,000000,10.55,10.57,10.55,10.57,265130,0
+ANSC.US,D,20250214,000000,10.5499,10.57,10.5499,10.56,6542,0
+ANSC.US,D,20250218,000000,10.54,10.54,10.54,10.54,143,0
+ANSC.US,D,20250219,000000,10.55,10.55,10.55,10.55,149,0
+ANSC.US,D,20250220,000000,10.56,10.56,10.56,10.56,105,0
+ANSC.US,D,20250221,000000,10.55,10.55,10.55,10.55,120,0
+ANSC.US,D,20250224,000000,10.5669,10.5669,10.56,10.56,5481,0
+ANSC.US,D,20250225,000000,10.57,10.57,10.57,10.57,141,0
+ANSC.US,D,20250226,000000,10.57,10.57,10.57,10.57,2189,0
+ANSC.US,D,20250227,000000,10.57,10.57,10.57,10.57,13934,0
+ANSC.US,D,20250228,000000,10.6,10.6,10.57,10.57,656,0
+ANSC.US,D,20250303,000000,10.57,10.57,10.57,10.57,139467,0
+ANSC.US,D,20250304,000000,10.577,10.577,10.57,10.57,25047,0
+ANSC.US,D,20250305,000000,10.57,10.59,10.57,10.59,84142,0
+ANSC.US,D,20250306,000000,10.5751,10.6,10.57,10.6,2865,0
+ANSC.US,D,20250307,000000,10.58,10.6078,10.57,10.6078,8095,0
+ANSC.US,D,20250310,000000,10.62,10.62,10.6,10.6,4986,0
+ANSC.US,D,20250311,000000,10.59,10.59,10.58,10.58,1839,0
+ANSC.US,D,20250312,000000,10.59,10.62,10.59,10.62,261708,0
+ANSC.US,D,20250313,000000,10.61,10.62,10.609,10.62,35895,0
+ANSC.US,D,20250314,000000,10.65,10.65,10.62,10.62,4002,0
+ANSC.US,D,20250317,000000,10.6,10.6472,10.6,10.62,6247,0
+ANSC.US,D,20250318,000000,10.63,10.65,10.62,10.65,3785,0
+ANSC.US,D,20250319,000000,10.635,10.65,10.63,10.635,7294,0
+ANSC.US,D,20250320,000000,10.57,10.65,10.57,10.63,27663,0
+ANSC.US,D,20250321,000000,10.61,10.65,10.61,10.64,2381,0
+ANSC.US,D,20250324,000000,10.64,10.645,10.63,10.64,1946,0
+ANSC.US,D,20250325,000000,10.64,10.645,10.64,10.64,428,0
+ANSC.US,D,20250326,000000,10.64,10.65,10.63,10.645,33188,0
+ANSC.US,D,20250327,000000,10.63,10.64,10.62,10.63,72191,0
+ANSC.US,D,20250328,000000,10.64,10.645,10.64,10.64,146473,0
+ANSC.US,D,20250331,000000,10.65,10.67,10.645,10.6681,23617,0
+ANSC.US,D,20250401,000000,10.68,10.68,10.65,10.65,24488,0
+ANSC.US,D,20250402,000000,10.6501,10.68,10.6501,10.66,195979,0
+ANSC.US,D,20250403,000000,10.6595,10.66,10.6595,10.66,29718,0
+ANSC.US,D,20250404,000000,10.663437,10.67,10.66,10.66,3330,0
+ANSC.US,D,20250407,000000,10.68,10.68,10.66,10.66,6620,0
+ANSC.US,D,20250408,000000,10.6601,10.6795,10.66,10.66,9008,0
+ANSC.US,D,20250409,000000,10.66,10.66,10.65,10.65,3487,0
+ANSC.US,D,20250410,000000,10.67,10.675,10.67,10.675,517,0
+ANSC.US,D,20250411,000000,10.68,10.68,10.665,10.68,280552,0
+ANSC.US,D,20250414,000000,10.67,10.779,10.6501,10.68,329078,0
+ANSC.US,D,20250415,000000,10.7,10.7,10.67,10.69,568373,0
+ANSC.US,D,20250416,000000,10.68,10.69,10.66,10.67,26570,0
+ANSC.US,D,20250417,000000,10.67,10.67,10.67,10.67,1220,0
+ANSC.US,D,20250421,000000,10.67,10.67,10.67,10.67,1060,0
+ANSC.US,D,20250422,000000,10.69,10.69,10.67,10.67,115742,0
+ANSC.US,D,20250423,000000,10.7,10.7,10.67,10.67,5381,0
+ANSC.US,D,20250424,000000,10.67,10.68,10.67,10.67,3795,0
+ANSC.US,D,20250425,000000,10.67,10.67,10.67,10.67,752,0
+ANSC.US,D,20250428,000000,10.68,10.7,10.68,10.69,1847340,0
+ANSC.US,D,20250429,000000,10.69,10.6936,10.69,10.69,992223,0
+ANSC.US,D,20250430,000000,10.7,10.71,10.7,10.7,717711,0
+ANSC.US,D,20250501,000000,10.7,10.71,10.7,10.7,400833,0
+ANSC.US,D,20250502,000000,10.7101,10.72,10.7,10.7,11926,0
+ANSC.US,D,20250505,000000,10.7,10.72,10.7,10.72,1933,0
+ANSC.US,D,20250506,000000,10.7,10.73,10.7,10.72,466253,0
+ANSC.US,D,20250507,000000,10.73,10.74,10.72,10.74,388747,0
+ANSC.US,D,20250508,000000,10.72,10.74,10.72,10.74,7803,0
+ANSC.US,D,20250509,000000,10.75,10.75,10.74,10.75,2485,0
+ANSC.US,D,20250512,000000,10.74,10.7435,10.73,10.73,647,0
+ANSC.US,D,20250513,000000,10.74,10.74,10.73,10.73,63971,0
+ANSC.US,D,20250514,000000,10.72,10.75,10.71,10.75,35245,0
+ANSC.US,D,20250515,000000,10.74,10.74,10.73,10.74,215468,0
+ANSC.US,D,20250520,000000,10.75,10.75,10.75,10.75,736,0
+ANSC.US,D,20250521,000000,10.74,10.74,10.73,10.74,662331,0
+ANSC.US,D,20250522,000000,10.74,10.74,10.74,10.74,250268,0
+ANSC.US,D,20250523,000000,10.74,10.74,10.74,10.74,387,0
+ANSC.US,D,20250527,000000,10.7407,10.7407,10.74,10.74,808,0
+ANSC.US,D,20250528,000000,10.74,10.74,10.74,10.74,247,0
+ANSC.US,D,20250529,000000,10.75,10.75,10.75,10.75,217,0
+ANSC.US,D,20250530,000000,10.75,10.75,10.75,10.75,29226,0
+ANSC.US,D,20250604,000000,10.76,10.76,10.75,10.76,8521,0
+ANSC.US,D,20250605,000000,10.77,10.77,10.77,10.77,1148,0
+ANSC.US,D,20250606,000000,10.78,10.78,10.78,10.78,2658,0
+ANSC.US,D,20250609,000000,10.79,10.79,10.78,10.785,14941,0
+ANSC.US,D,20250610,000000,10.8293,10.8293,10.7743,10.7743,4102,0
+ANSC.US,D,20250612,000000,10.79,10.795,10.79,10.795,1680,0
+ANSC.US,D,20250616,000000,10.785,10.785,10.785,10.785,530,0
+ANSC.US,D,20250617,000000,10.7,10.78,10.7,10.775,559184,0
+ANSC.US,D,20250618,000000,10.8,10.82,10.8,10.82,166050,0
+ANSC.US,D,20250620,000000,10.82,10.93,10.82,10.82,25791,0
+ANSC.US,D,20250623,000000,10.82,10.82,10.81,10.82,1723,0
+ANSC.US,D,20250624,000000,10.82,10.89,10.82,10.82,1053,0
+ANSC.US,D,20250625,000000,10.85,10.85,10.81,10.81,315554,0
+ANSC.US,D,20250626,000000,10.81,10.8288,10.81,10.8288,545,0
+ANSC.US,D,20250627,000000,10.8201,10.835,10.8201,10.835,583,0
+ANSC.US,D,20250630,000000,10.83,10.85,10.83,10.85,591,0
+ANSC.US,D,20250701,000000,10.83,10.83,10.83,10.83,115114,0
+ANSC.US,D,20250702,000000,10.8441,10.8445,10.83,10.8301,29344,0
+ANSC.US,D,20250703,000000,10.85,10.85,10.85,10.85,502,0
+ANSC.US,D,20250707,000000,10.85,10.85,10.84,10.85,16613,0
+ANSC.US,D,20250708,000000,10.84,10.85,10.84,10.845,6089,0
+ANSC.US,D,20250709,000000,10.85,10.85,10.84,10.84,24855,0
+ANSC.US,D,20250710,000000,10.85,10.86,10.845,10.86,265917,0
+ANSC.US,D,20250711,000000,10.85,10.86,10.8405,10.85,49534,0
+ANSC.US,D,20250714,000000,10.85,10.87,10.8359,10.87,118831,0
+ANSC.US,D,20250715,000000,10.86,10.86,10.85,10.85,40366,0
+ANSC.US,D,20250716,000000,10.85,10.865,10.85,10.865,2093,0
+ANSC.US,D,20250717,000000,10.85,10.87,10.85,10.87,1854,0
+ANSC.US,D,20250718,000000,10.87,10.87,10.86,10.87,233344,0
+ANSC.US,D,20250721,000000,10.88,10.88,10.87,10.875,390066,0
+ANSC.US,D,20250722,000000,10.88,10.88,10.88,10.88,422,0
+ANSC.US,D,20250723,000000,10.88,10.88,10.875,10.8775,89889,0
+ANSC.US,D,20250724,000000,10.875,10.88,10.875,10.88,37630,0
+ANSC.US,D,20250725,000000,10.88,10.88,10.88,10.88,3884,0
+ANSC.US,D,20250728,000000,10.89,10.89,10.88,10.89,5649,0
+ANSC.US,D,20250729,000000,10.88,10.89,10.88,10.89,7418,0
+ANSC.US,D,20250730,000000,10.885,10.89,10.885,10.89,489,0
+ANSC.US,D,20250731,000000,10.885,10.89,10.875,10.875,39612,0
+ANSC.US,D,20250801,000000,10.88,10.88,10.875,10.88,591,0
+ANSC.US,D,20250804,000000,10.88,10.88,10.88,10.88,1148,0
+ANSC.US,D,20250805,000000,10.89,10.89,10.871,10.871,1142,0
+ANSC.US,D,20250806,000000,10.8784,10.89,10.875,10.88,18322,0
+ANSC.US,D,20250807,000000,10.87,10.89,10.87,10.875,21627,0
+ANSC.US,D,20250808,000000,10.89,10.89,10.89,10.89,486,0
+ANSC.US,D,20250811,000000,10.87,10.88,10.87,10.88,1370,0
+ANSC.US,D,20250812,000000,10.87,10.9,10.87,10.9,1464,0
+ANSC.US,D,20250815,000000,10.8736,10.9,10.87,10.9,55170,0
+ANSC.US,D,20250818,000000,10.9,10.9,10.9,10.9,675,0
+ANSC.US,D,20250819,000000,10.882,10.9,10.8701,10.89,2246,0
+ANSC.US,D,20250820,000000,10.88,10.88,10.88,10.88,1147,0
+ANSC.US,D,20250821,000000,10.89,10.89,10.89,10.89,359,0
+ANSC.US,D,20250822,000000,10.88,10.9,10.88,10.9,496,0
+ANSC.US,D,20250826,000000,10.8822,10.8822,10.8822,10.8822,577,0
+ANSC.US,D,20250827,000000,10.9,10.92,10.89,10.89,34188,0
+ANSC.US,D,20250828,000000,10.92,10.92,10.92,10.92,554,0
+ANSC.US,D,20250829,000000,10.89,10.92,10.89,10.92,1016,0
+ANSC.US,D,20250902,000000,10.93,10.93,10.93,10.93,420,0
+ANSC.US,D,20250903,000000,10.93,10.93,10.93,10.93,652,0
+ANSC.US,D,20250908,000000,10.9,10.91,10.895,10.91,176849,0
+ANSC.US,D,20250909,000000,10.91,10.91,10.91,10.91,1366,0
+ANSC.US,D,20250910,000000,10.91,10.91,10.91,10.91,1334,0
+ANSC.US,D,20250911,000000,10.94,10.94,10.94,10.94,533,0
+ANSC.US,D,20250912,000000,10.93,10.93,10.93,10.93,619,0
+ANSC.US,D,20250915,000000,10.94,10.94,10.94,10.94,576,0
+ANSC.US,D,20250916,000000,10.9352,10.94,10.91,10.94,8173,0
+ANSC.US,D,20250917,000000,10.94,10.94,10.94,10.94,530,0
+ANSC.US,D,20250918,000000,10.91,10.94,10.91,10.94,8357,0
+ANSC.US,D,20250919,000000,10.94,10.9599,10.93,10.93,4651,0
+ANSC.US,D,20250922,000000,10.95,10.95,10.925,10.9263,7538,0
+ANSC.US,D,20250923,000000,10.92,10.98,10.92,10.92,5320,0
+ANSC.US,D,20250924,000000,10.91,10.91,10.91,10.91,4349,0
+ANSC.US,D,20250925,000000,10.96,10.96,10.96,10.96,596,0
+ANSC.US,D,20250926,000000,10.96,10.96,10.96,10.96,557,0
+ANSC.US,D,20250929,000000,10.93,10.97,10.93,10.97,827,0
+ANSC.US,D,20250930,000000,10.93,10.93,10.91,10.91,43354,0
+ANSC.US,D,20251001,000000,10.9205,10.93,10.92,10.92,805,0
+ANSC.US,D,20251002,000000,10.98,10.98,10.98,10.98,525,0
+ANSC.US,D,20251003,000000,10.98,10.98,10.98,10.98,690,0
+ANSC.US,D,20251006,000000,10.87,10.97,10.87,10.97,10635,0
+ANSC.US,D,20251007,000000,10.96,10.96,10.96,10.96,1452,0
+ANSC.US,D,20251008,000000,10.97,10.97,10.94,10.94,13948,0
+ANSC.US,D,20251010,000000,11.01,11.01,10.98,10.995,1403882,0
+ANSC.US,D,20251013,000000,10.97,11.02,10.97,11.02,23382,0
+ANSC.US,D,20251014,000000,11,11.01,11,11.01,749643,0
+ANSC.US,D,20251015,000000,11.02,11.0666,11.02,11.051,2101686,0
+ANSC.US,D,20251016,000000,11.045,11.07,11.025,11.06,302795,0
+ANSC.US,D,20251017,000000,11.06,11.08,11.06,11.07,301974,0
+ANSC.US,D,20251020,000000,11.07,11.08,11.07,11.08,4800,0
+ANSC.US,D,20251021,000000,11.08,11.11,11.08,11.1,904095,0
+ANSC.US,D,20251022,000000,11.12,11.12,11.12,11.12,604,0
+ANSC.US,D,20251023,000000,11.12,11.12,11.11,11.11,15020,0
+ANSC.US,D,20251024,000000,11.11,11.12,11.105,11.105,10933,0
+ANSC.US,D,20251027,000000,11.11,11.12,11.085,11.085,4986,0
+ANSC.US,D,20251028,000000,11.08,11.11,11.07,11.1,89558,0
+ANSC.US,D,20251029,000000,11.08,11.105,11.08,11.1,15137,0
+ANSC.US,D,20251030,000000,11.08,11.08,11.07,11.07,4862,0
+ANSC.US,D,20251031,000000,11.08,11.08,11.07,11.08,23041,0
+ANSC.US,D,20251103,000000,11.08,11.09,11.07,11.08,1221414,0
+ANSC.US,D,20251104,000000,11.08,11.09,11,11.07,510997,0
+ANSC.US,D,20251105,000000,11.05,11.12,11.05,11.05,2306740,0
+ANSC.US,D,20251106,000000,11.07,11.07,11.05,11.05,456,0
+ANSC.US,D,20251107,000000,11.11,11.11,11.05,11.09,510,0
+ANSC.US,D,20251110,000000,11.11,11.12,11.07,11.07,2005,0
+ANSC.US,D,20251111,000000,11.06,11.08,11.03,11.06,24283,0
+ANSC.US,D,20251112,000000,11.08,11.085,11.08,11.08,352052,0
+ANSC.US,D,20251113,000000,11.07,11.1,11.07,11.07,3688,0
+ANSC.US,D,20251114,000000,11.07,11.0825,11.07,11.07,111367,0
+ANSC.US,D,20251117,000000,11.07,11.07,11.07,11.07,12807,0
+ANSC.US,D,20251118,000000,11.085,11.085,11.085,11.085,202,0
+ANSC.US,D,20251119,000000,11.07,11.1,11.07,11.1,610,0
+ANSC.US,D,20251120,000000,11.07,11.1,11.07,11.1,246,0
+ANSC.US,D,20251124,000000,11.07,11.1,11.07,11.1,1130,0
+ANSC.US,D,20251125,000000,11.0966,11.14,11.08,11.14,1793,0
+ANSC.US,D,20251126,000000,11.14,11.14,11.09,11.12,211411,0
+ANSC.US,D,20251128,000000,11.09,11.14,11.09,11.12,907,0
+ANSC.US,D,20251201,000000,11.1,11.14,11.1,11.12,155782,0
+ANSC.US,D,20251202,000000,11.05,11.12,11.05,11.12,240,0
+ANSC.US,D,20251203,000000,11.02,11.12,11.02,11.1,39025,0
+ANSC.US,D,20251204,000000,11.11,11.11,11.05,11.1,4405,0
+ANSC.US,D,20251205,000000,11.11,11.11,11.11,11.11,4152,0
+ANSC.US,D,20251208,000000,11.12,11.13,11.12,11.12,692708,0
+ANSC.US,D,20251209,000000,11.13,11.14,11.13,11.13,330210,0
+ANSC.US,D,20251210,000000,11.13,11.15,11.12,11.15,49505,0
+ANSC.US,D,20251211,000000,11.15,11.17,11.1326,11.17,17575,0
+ANSC.US,D,20251212,000000,11.16,11.17,11.16,11.17,5516,0
+ANSC.US,D,20251215,000000,11.13,11.17,11.13,11.17,176425,0
+ANSC.US,D,20251216,000000,11.17,11.17,11.16,11.17,54623,0
+ANSC.US,D,20251217,000000,11.17,11.17,11.165,11.17,10637,0
+ANSC.US,D,20251219,000000,11.1652,11.1652,11.1652,11.1652,3009,0
+ANSC.US,D,20251222,000000,11.17,11.17,11.17,11.17,15028,0
+ANSC.US,D,20251223,000000,11.18,11.18,11.165,11.165,119459,0
+ANSC.US,D,20251229,000000,11.175,11.18,11.175,11.18,2310,0
+ANSC.US,D,20251230,000000,11.1559,11.19,11.1559,11.19,26031,0
+ANSC.US,D,20251231,000000,11.12,11.19,11.12,11.19,25850,0
+ANSC.US,D,20260105,000000,11.19,11.19,11.1764,11.1764,429,0
+ANSC.US,D,20260107,000000,11.17,11.178,11.17,11.17,10416,0
+ANSC.US,D,20260108,000000,11.17,11.17,11.17,11.17,320,0
+ANSC.US,D,20260109,000000,11.19,11.19,11.17,11.17,306576,0
+ANSC.US,D,20260112,000000,11.19,11.22,11.18,11.19,495593,0
+ANSC.US,D,20260113,000000,11.2,11.2,11.2,11.2,180,0
+ANSC.US,D,20260114,000000,11.195,11.21,11.195,11.21,2843,0
+ANSC.US,D,20260115,000000,11.21,11.21,11.21,11.21,6978,0
+ANSC.US,D,20260116,000000,11.21,11.21,11.21,11.21,150312,0
+ANSC.US,D,20260120,000000,11.21,11.21,11.21,11.21,1196,0
+ANSC.US,D,20260121,000000,11.21,11.21,11.21,11.21,250144,0
+ANSC.US,D,20260123,000000,11.215,11.215,11.21,11.21,1306184,0
+ANSC.US,D,20260126,000000,11.22,11.22,11.2,11.2,1229,0
+ANSC.US,D,20260127,000000,11.145,11.22,11.145,11.22,1108,0
+ANSC.US,D,20260128,000000,11.23,11.23,11.23,11.23,120,0
+ANSC.US,D,20260129,000000,11.22,11.22,11.2,11.22,150940,0
+ANSC.US,D,20260130,000000,11.21,11.22,11.2,11.22,150244,0
+ANSC.US,D,20260202,000000,11.22,11.22,11.22,11.22,33422,0
+ANSC.US,D,20260203,000000,11.22,11.22,11.22,11.22,100372,0
+ANSC.US,D,20260204,000000,11.21,11.23,11.21,11.23,80709,0
+ANSC.US,D,20260205,000000,11.228,11.23,11.228,11.23,1750,0
+ANSC.US,D,20260206,000000,11.24,11.24,11.22,11.22,1618,0
+ANSC.US,D,20260209,000000,11.2437,11.2437,11.2203,11.24,894,0
+ANSC.US,D,20260211,000000,11.21,11.24,11.21,11.24,4996,0
+ANSC.US,D,20260212,000000,11.2331,11.2331,11.2331,11.2331,461,0
+ANSC.US,D,20260213,000000,11.24,11.24,11.24,11.24,227,0
+ANSC.US,D,20260217,000000,11.2363,11.2363,11.22,11.23,1414,0
+ANSC.US,D,20260218,000000,11.22,11.24,11.22,11.23,269928,0

daily/us/nasdaq stocks/1/antx.us.txt

@@ -0,0 +1,979 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANTX.US,D,20220325,000000,16.85,17.8,15,15.4,1389732,0
+ANTX.US,D,20220328,000000,15.01,15.77,15,15.38,243035,0
+ANTX.US,D,20220329,000000,15.48,15.499,15,15.01,171574,0
+ANTX.US,D,20220330,000000,15.01,15.3,15,15,139840,0
+ANTX.US,D,20220331,000000,15.49,15.5,15.03,15.07,140492,0
+ANTX.US,D,20220401,000000,15.38,16.86,15.02,15.79,164044,0
+ANTX.US,D,20220404,000000,15.97,16.185,15.6,15.79,151067,0
+ANTX.US,D,20220405,000000,15.61,15.95,14.8,14.99,127790,0
+ANTX.US,D,20220406,000000,14.95,15.52,14.92,15.25,17510,0
+ANTX.US,D,20220407,000000,15.44,15.55,15,15.25,49609,0
+ANTX.US,D,20220408,000000,15.285,15.4,15,15.09,66895,0
+ANTX.US,D,20220411,000000,14.77,14.77,12.59,13.66,81449,0
+ANTX.US,D,20220412,000000,13.66,14.125,13.61,14,5430,0
+ANTX.US,D,20220413,000000,14.27,14.27,13.73,13.85,14128,0
+ANTX.US,D,20220414,000000,13.87,14.02,13.245,14.02,7032,0
+ANTX.US,D,20220418,000000,14,15,14,14.79,12944,0
+ANTX.US,D,20220419,000000,14.61,14.95,14,14,25737,0
+ANTX.US,D,20220420,000000,14.28,14.7,14,14.01,21885,0
+ANTX.US,D,20220421,000000,13.91,14.7,13.3,14.68,14031,0
+ANTX.US,D,20220422,000000,14.5,14.9,14.07,14.57,15636,0
+ANTX.US,D,20220425,000000,14.52,15,14.14,14.99,26648,0
+ANTX.US,D,20220426,000000,15,15.34,14.3863,14.96,19444,0
+ANTX.US,D,20220427,000000,14.64,15.25,14.55,15.15,7193,0
+ANTX.US,D,20220428,000000,15.14,16.16,14.5,15.92,24628,0
+ANTX.US,D,20220429,000000,16.76,16.76,14.5984,15.63,26882,0
+ANTX.US,D,20220502,000000,16.49,16.98,15.15,16.75,40112,0
+ANTX.US,D,20220503,000000,16.16,17.94,16.05,16.53,61527,0
+ANTX.US,D,20220504,000000,17.27,18,15.98,17.86,59283,0
+ANTX.US,D,20220505,000000,17.97,19.6,17,18.24,95406,0
+ANTX.US,D,20220506,000000,18.24,19.2,17.3,18.82,75762,0
+ANTX.US,D,20220509,000000,18.78,18.81,13.71,15.12,130137,0
+ANTX.US,D,20220510,000000,16.27,16.58,12.4625,16.16,107766,0
+ANTX.US,D,20220511,000000,15.71,17.45,15.71,17.26,95997,0
+ANTX.US,D,20220512,000000,17.33,18.6,16.15,17.28,53118,0
+ANTX.US,D,20220513,000000,17.83,18.38,16.4,17.68,82415,0
+ANTX.US,D,20220516,000000,17.97,23.58,17.14,18.43,96021,0
+ANTX.US,D,20220517,000000,18.79,20.29,12.5,12.74,153363,0
+ANTX.US,D,20220518,000000,13.5,14.5595,11.445,11.94,81749,0
+ANTX.US,D,20220519,000000,11.61,12.75,10.83,11.3,77032,0
+ANTX.US,D,20220520,000000,11.25,11.93,9.475,10.4,61563,0
+ANTX.US,D,20220523,000000,10.2,11.715,9.875,11.22,51617,0
+ANTX.US,D,20220524,000000,11.3,12.3,10.5,11.71,41557,0
+ANTX.US,D,20220525,000000,11.7,13,11,11.99,47806,0
+ANTX.US,D,20220526,000000,12.1,15.9,12.1,13.38,86659,0
+ANTX.US,D,20220527,000000,13.19,15.5,11.99,14.59,76370,0
+ANTX.US,D,20220531,000000,14.57,15.54,14.22,15,32962,0
+ANTX.US,D,20220601,000000,15.35,16.65,13.47,15.01,75028,0
+ANTX.US,D,20220602,000000,14.79,15.97,14.3335,15.42,47771,0
+ANTX.US,D,20220603,000000,15.41,16.145,15,15.68,53069,0
+ANTX.US,D,20220606,000000,15.8,17.1316,12.74,13.2,70519,0
+ANTX.US,D,20220607,000000,13.05,13.4,9,10.54,91255,0
+ANTX.US,D,20220608,000000,10.01,11.44,10.01,11,34123,0
+ANTX.US,D,20220609,000000,10.78,11.36,10.0287,10.15,50720,0
+ANTX.US,D,20220610,000000,10,10.9272,9,9.63,60083,0
+ANTX.US,D,20220613,000000,9.79,9.82,7.5101,7.7,95053,0
+ANTX.US,D,20220614,000000,7.6,8.85,7.43,8.15,145854,0
+ANTX.US,D,20220615,000000,8.84,9.485,8.2,9.14,79960,0
+ANTX.US,D,20220616,000000,8.74,10.165,8.65,10.02,118953,0
+ANTX.US,D,20220617,000000,10.07,11.015,8.51,8.51,233733,0
+ANTX.US,D,20220621,000000,8.88,9.11,7.95,8.12,107458,0
+ANTX.US,D,20220622,000000,8.08,8.59,7.97,8.12,61228,0
+ANTX.US,D,20220623,000000,8.3,9.16,8.205,8.78,84528,0
+ANTX.US,D,20220624,000000,8.65,9.86,8.41,8.75,432920,0
+ANTX.US,D,20220627,000000,8.69,9.09,8.28,8.39,42004,0
+ANTX.US,D,20220628,000000,8.4393,8.95,8.09,8.14,69153,0
+ANTX.US,D,20220629,000000,8,8.83,7.805,7.91,47719,0
+ANTX.US,D,20220630,000000,7.93,8.2,6.8789,7.75,48677,0
+ANTX.US,D,20220701,000000,7.68,8.73,7.41,8.16,32878,0
+ANTX.US,D,20220705,000000,7.5,8.7,7.49,8.31,53219,0
+ANTX.US,D,20220706,000000,7.87,8.95,7.87,8.8,27573,0
+ANTX.US,D,20220707,000000,8.79,9.24,8.59,8.75,25859,0
+ANTX.US,D,20220708,000000,8.07,9.12,8.07,8.99,35829,0
+ANTX.US,D,20220711,000000,8.83,9.19,7.77,8.01,52631,0
+ANTX.US,D,20220712,000000,7.9,8.21,7.5,8.02,20841,0
+ANTX.US,D,20220713,000000,7.96,8.17,7.56,8,25110,0
+ANTX.US,D,20220714,000000,7.96,7.97,7.58,7.76,21517,0
+ANTX.US,D,20220715,000000,8.01,8.97,7.71,8.9,30844,0
+ANTX.US,D,20220718,000000,9.37,9.94,8.885,9.46,45810,0
+ANTX.US,D,20220719,000000,9.61,10.55,9.475,9.69,26032,0
+ANTX.US,D,20220720,000000,9.77,10.45,8.8,9.12,40595,0
+ANTX.US,D,20220721,000000,9.11,9.11,8.19,8.48,31771,0
+ANTX.US,D,20220722,000000,8.32,8.56,7.75,8.23,19640,0
+ANTX.US,D,20220725,000000,8.11,8.22,7.4,7.72,15601,0
+ANTX.US,D,20220726,000000,7.79,8.09,7.43,7.86,29173,0
+ANTX.US,D,20220727,000000,7.82,8.55,7.67,8.27,34294,0
+ANTX.US,D,20220728,000000,8,8.55,7.91,8.37,22253,0
+ANTX.US,D,20220729,000000,8.37,8.74,8.22,8.56,22574,0
+ANTX.US,D,20220801,000000,8.36,8.36,7.405,7.61,21773,0
+ANTX.US,D,20220802,000000,7.3,8.04,7.3,7.77,10012,0
+ANTX.US,D,20220803,000000,7.45,8.41,7.265,8.25,27842,0
+ANTX.US,D,20220804,000000,8.33,8.81,7.81,8.74,20915,0
+ANTX.US,D,20220805,000000,9.03,10.25,8.735,10.19,33616,0
+ANTX.US,D,20220808,000000,10.98,11.3,9.22,10.5,49999,0
+ANTX.US,D,20220809,000000,10.28,11.49,9.54,11.29,36657,0
+ANTX.US,D,20220810,000000,11.1831,11.46,10.9,11.06,11751,0
+ANTX.US,D,20220811,000000,11.33,11.82,11.1,11.77,12049,0
+ANTX.US,D,20220812,000000,11.8,22.26,11.53,19.38,264094,0
+ANTX.US,D,20220815,000000,19.54,22.4899,18.9836,22.29,100189,0
+ANTX.US,D,20220816,000000,22,22.28,20,21.65,49184,0
+ANTX.US,D,20220817,000000,21.95,21.95,20.11,21.08,38291,0
+ANTX.US,D,20220818,000000,21.35,21.75,20.19,21.41,43599,0
+ANTX.US,D,20220819,000000,20.97,21.5425,19.35,19.91,35476,0
+ANTX.US,D,20220822,000000,19.48,20.15,17.3,17.51,49662,0
+ANTX.US,D,20220823,000000,17.4,17.9,16.14,16.66,45307,0
+ANTX.US,D,20220824,000000,16.26,18.67,16.26,17.57,43640,0
+ANTX.US,D,20220825,000000,17.28,18.1604,16.49,16.95,35731,0
+ANTX.US,D,20220826,000000,17.07,17.52,15.71,15.71,62339,0
+ANTX.US,D,20220829,000000,15.94,15.94,13.63,14.11,55560,0
+ANTX.US,D,20220830,000000,14.5,15.99,13.22,15.23,55577,0
+ANTX.US,D,20220831,000000,15,17.29,14.55,17.14,51035,0
+ANTX.US,D,20220901,000000,17.06,17.26,14.34,14.56,32673,0
+ANTX.US,D,20220902,000000,14.5,15.51,12.31,12.78,40487,0
+ANTX.US,D,20220906,000000,12.68,13.25,8.38,8.57,65152,0
+ANTX.US,D,20220907,000000,8.81,9.4,8.665,9.28,45393,0
+ANTX.US,D,20220908,000000,9.35,9.6895,8.01,8.37,32554,0
+ANTX.US,D,20220909,000000,8.35,9.5,8.35,9.45,31100,0
+ANTX.US,D,20220912,000000,9.4,9.92,8.02,8.3,37729,0
+ANTX.US,D,20220913,000000,8.01,9.36,8,8.39,39500,0
+ANTX.US,D,20220914,000000,8.24,8.93,8.13,8.65,16822,0
+ANTX.US,D,20220915,000000,8.83,9.15,8.18,8.5,28635,0
+ANTX.US,D,20220916,000000,8.62,8.96,8.22,8.83,17379,0
+ANTX.US,D,20220919,000000,8.58,10.02,8.58,9.61,13552,0
+ANTX.US,D,20220920,000000,9.58,10.67,8.97,9.11,36673,0
+ANTX.US,D,20220921,000000,9.21,9.965,8.95,9.51,13046,0
+ANTX.US,D,20220922,000000,9.63,11.94,9.55,11.2,23868,0
+ANTX.US,D,20220923,000000,11.35,11.37,10.01,11.2,59739,0
+ANTX.US,D,20220926,000000,11.35,12.8599,11.35,11.82,12695,0
+ANTX.US,D,20220927,000000,12.9,16.4015,12.42,15.5,69107,0
+ANTX.US,D,20220928,000000,15.75,17.7053,15.56,16.51,76690,0
+ANTX.US,D,20220929,000000,15.7,17,14.86,15.32,37037,0
+ANTX.US,D,20220930,000000,15.4,17.86,15.4,17.38,51207,0
+ANTX.US,D,20221003,000000,18.08,19.97,17.7359,18.5,63040,0
+ANTX.US,D,20221004,000000,18.84,20.5,18.6,19.67,76358,0
+ANTX.US,D,20221005,000000,19.79,21.0399,18.0005,18.33,39880,0
+ANTX.US,D,20221006,000000,18.36,18.474,17.8,18.11,26590,0
+ANTX.US,D,20221007,000000,18.11,19.75,17.72,17.89,21076,0
+ANTX.US,D,20221010,000000,17.81,20.44,17.3346,19.69,53912,0
+ANTX.US,D,20221011,000000,18.48,19.69,16.99,17.43,53271,0
+ANTX.US,D,20221012,000000,17.02,19.025,17.02,18.5,38158,0
+ANTX.US,D,20221013,000000,18.07,19.15,17.66,18.5,44710,0
+ANTX.US,D,20221014,000000,19.15,19.42,17.5,17.88,31683,0
+ANTX.US,D,20221017,000000,18.35,18.89,17.47,18.64,37530,0
+ANTX.US,D,20221018,000000,19.12,19.25,17.82,18.86,27009,0
+ANTX.US,D,20221019,000000,18.46,18.46,17.04,17.28,19564,0
+ANTX.US,D,20221020,000000,17,17.11,16.03,16.62,24022,0
+ANTX.US,D,20221021,000000,16.73,17.76,15.6687,16.41,36835,0
+ANTX.US,D,20221024,000000,16.4,16.6443,15.92,16.33,11947,0
+ANTX.US,D,20221025,000000,16.41,16.725,15.17,15.71,25121,0
+ANTX.US,D,20221026,000000,15.51,15.51,14.27,14.94,25871,0
+ANTX.US,D,20221027,000000,15.165,15.65,14.95,15.41,5683,0
+ANTX.US,D,20221028,000000,15.4,15.45,14.375,15.06,27989,0
+ANTX.US,D,20221031,000000,15,15.805,14.41,14.42,17402,0
+ANTX.US,D,20221101,000000,14.77,15.12,12.93,13.61,44634,0
+ANTX.US,D,20221102,000000,13.79,15.415,13.35,14.98,18314,0
+ANTX.US,D,20221103,000000,14.81,16.3,14.81,15.94,58833,0
+ANTX.US,D,20221104,000000,16.02,16.02,15.1225,15.97,38042,0
+ANTX.US,D,20221107,000000,15.76,16.95,15.51,16.95,50795,0
+ANTX.US,D,20221108,000000,16.87,17.29,14.8041,15.23,39331,0
+ANTX.US,D,20221109,000000,15,16,14.81,15.88,44207,0
+ANTX.US,D,20221110,000000,15.77,16,14.47,14.7,63963,0
+ANTX.US,D,20221111,000000,14.99,14.99,14.36,14.87,45332,0
+ANTX.US,D,20221114,000000,15,15.09,14.25,14.72,70426,0
+ANTX.US,D,20221115,000000,14.75,14.875,14.53,14.7,67806,0
+ANTX.US,D,20221116,000000,14.68,14.745,13.92,14.21,71403,0
+ANTX.US,D,20221117,000000,13.91,14.35,13.56,13.8,51786,0
+ANTX.US,D,20221118,000000,14.15,14.15,12.79,13.02,34130,0
+ANTX.US,D,20221121,000000,13,13,11.45,11.75,60981,0
+ANTX.US,D,20221122,000000,11.665,11.86,10.64,10.76,43988,0
+ANTX.US,D,20221123,000000,10.75,11.12,10.0546,10.71,54923,0
+ANTX.US,D,20221125,000000,10.905,11.62,10.65,11.02,21091,0
+ANTX.US,D,20221128,000000,11.02,11.19,10.01,10.4,26758,0
+ANTX.US,D,20221129,000000,10.29,10.52,9.07,9.52,24328,0
+ANTX.US,D,20221130,000000,9.51,10.28,9.51,9.97,37056,0
+ANTX.US,D,20221201,000000,9.95,10.74,9.61,9.95,68574,0
+ANTX.US,D,20221202,000000,9.74,10.21,9.35,9.64,38055,0
+ANTX.US,D,20221205,000000,9.65,9.895,8.9,9.05,68123,0
+ANTX.US,D,20221206,000000,8.87,9.24,8.81,9,55741,0
+ANTX.US,D,20221207,000000,9,9.33,8.52,9.04,38674,0
+ANTX.US,D,20221208,000000,9.03,9.35,8.85,9.2,172205,0
+ANTX.US,D,20221209,000000,9.02,9.25,8.93,8.93,47733,0
+ANTX.US,D,20221212,000000,8.96,9.56,8.84,9,44720,0
+ANTX.US,D,20221213,000000,9.17,9.525,8.86,9.27,33345,0
+ANTX.US,D,20221214,000000,9.74,9.98,9.36,9.88,171110,0
+ANTX.US,D,20221215,000000,9.64,10.3901,9.43,9.91,121117,0
+ANTX.US,D,20221216,000000,9.99,10.34,9.345,9.79,642759,0
+ANTX.US,D,20221219,000000,9.82,10.57,9.3117,9.8,129832,0
+ANTX.US,D,20221220,000000,9.65,9.942,9.4102,9.65,131925,0
+ANTX.US,D,20221221,000000,9.59,9.59,9.21,9.26,21360,0
+ANTX.US,D,20221222,000000,9.18,9.18,8.3,8.51,133125,0
+ANTX.US,D,20221223,000000,8.43,9.66,8.43,9.53,30091,0
+ANTX.US,D,20221227,000000,9.4,9.57,9.02,9.25,23615,0
+ANTX.US,D,20221228,000000,9.26,9.57,9.15,9.18,31591,0
+ANTX.US,D,20221229,000000,9.14,9.27,8.95,9.23,16702,0
+ANTX.US,D,20221230,000000,9.18,9.58,9,9.53,21162,0
+ANTX.US,D,20230103,000000,9.51,9.9525,9.4298,9.72,9411,0
+ANTX.US,D,20230104,000000,9.73,10.41,9.73,10.28,7629,0
+ANTX.US,D,20230105,000000,10.8482,10.8482,9.83,9.86,7448,0
+ANTX.US,D,20230106,000000,9.83,10.535,9.785,10.13,18414,0
+ANTX.US,D,20230109,000000,10.06,11.06,10.06,10.28,17109,0
+ANTX.US,D,20230110,000000,10.31,10.58,10.07,10.36,18623,0
+ANTX.US,D,20230111,000000,10.26,10.785,10.09,10.37,14014,0
+ANTX.US,D,20230112,000000,10.53,11.0021,10.3901,10.74,133150,0
+ANTX.US,D,20230113,000000,10.44,10.99,10.2291,10.66,29013,0
+ANTX.US,D,20230117,000000,10.68,10.71,9.94,9.94,16093,0
+ANTX.US,D,20230118,000000,10.09,10.7099,9.38,9.4,12480,0
+ANTX.US,D,20230119,000000,9.25,9.69,9.25,9.41,15897,0
+ANTX.US,D,20230120,000000,9.57,10,9.15,10,24517,0
+ANTX.US,D,20230123,000000,9.79,10.22,9.79,10,11355,0
+ANTX.US,D,20230124,000000,9.69,10.65,9.69,9.94,13521,0
+ANTX.US,D,20230125,000000,9.93,10.54,9.5683,10.48,15900,0
+ANTX.US,D,20230126,000000,10.3,12.52,10.3,12.31,19868,0
+ANTX.US,D,20230127,000000,12.3,12.75,12.21,12.57,11016,0
+ANTX.US,D,20230130,000000,12.48,12.62,12.13,12.3,18823,0
+ANTX.US,D,20230131,000000,12.23,12.25,11.97,12.16,14827,0
+ANTX.US,D,20230201,000000,11.51,14.48,11.51,14.02,31329,0
+ANTX.US,D,20230202,000000,14,14.3699,13.16,14.15,26310,0
+ANTX.US,D,20230203,000000,13.79,16.01,13.6899,15.6,49162,0
+ANTX.US,D,20230206,000000,16,16,15.07,15.47,24981,0
+ANTX.US,D,20230207,000000,15.47,15.89,14.38,15.28,29715,0
+ANTX.US,D,20230208,000000,15.26,15.61,15.16,15.28,17792,0
+ANTX.US,D,20230209,000000,15.4228,15.46,14.25,14.3,15155,0
+ANTX.US,D,20230210,000000,14.45,14.94,14.2601,14.4,15064,0
+ANTX.US,D,20230213,000000,14.47,14.855,13.85,14.19,16901,0
+ANTX.US,D,20230214,000000,14.15,14.9633,13.8,13.8,15836,0
+ANTX.US,D,20230215,000000,14.1,14.855,13.89,14.29,16921,0
+ANTX.US,D,20230216,000000,14.19,14.9999,13.0627,13.53,12310,0
+ANTX.US,D,20230217,000000,13.8,14.2299,13.55,13.65,13231,0
+ANTX.US,D,20230221,000000,13.59,13.69,13.295,13.32,24354,0
+ANTX.US,D,20230222,000000,13.5,13.54,11.92,12.26,36569,0
+ANTX.US,D,20230223,000000,12.3,12.36,11.67,11.99,32705,0
+ANTX.US,D,20230224,000000,11.99,12.93,11.7,12.11,23429,0
+ANTX.US,D,20230227,000000,12.33,12.7,10.88,11.6,57312,0
+ANTX.US,D,20230228,000000,11.09,12.23,11.09,11.28,14238,0
+ANTX.US,D,20230301,000000,11.29,12.245,11.08,11.4,14474,0
+ANTX.US,D,20230302,000000,11.23,11.47,10.54,10.73,13404,0
+ANTX.US,D,20230303,000000,11.02,11.158,10.31,10.31,10791,0
+ANTX.US,D,20230306,000000,10.43,10.43,9.425,9.57,32081,0
+ANTX.US,D,20230307,000000,9.24,10.26,9.24,9.44,30208,0
+ANTX.US,D,20230308,000000,10.94,10.94,9.495,9.55,34034,0
+ANTX.US,D,20230309,000000,9.7,10.1099,9,9.11,18384,0
+ANTX.US,D,20230310,000000,9.11,9.3881,8.5,8.65,10032,0
+ANTX.US,D,20230313,000000,9.01,9.01,8.44,8.57,20204,0
+ANTX.US,D,20230314,000000,8.85,8.85,8.2601,8.27,10935,0
+ANTX.US,D,20230315,000000,8.26,8.44,8.015,8.04,20702,0
+ANTX.US,D,20230316,000000,8.11,8.16,7.83,7.94,46944,0
+ANTX.US,D,20230317,000000,7.76,9.1,7.69,8.85,210398,0
+ANTX.US,D,20230320,000000,8.93,9.56,8.09,8.57,34151,0
+ANTX.US,D,20230321,000000,8.56,9.54,8.56,9.54,15249,0
+ANTX.US,D,20230322,000000,9.55,10.467,9.55,9.76,26337,0
+ANTX.US,D,20230323,000000,10.14,12.17,10.14,10.84,34623,0
+ANTX.US,D,20230324,000000,10.91,11.0024,10.045,10.38,20106,0
+ANTX.US,D,20230327,000000,10.08,10.36,9.37,9.67,33966,0
+ANTX.US,D,20230328,000000,9.34,9.799,9.22,9.46,13325,0
+ANTX.US,D,20230329,000000,9.7,9.9,9.7,9.82,28945,0
+ANTX.US,D,20230330,000000,10.05,10.05,9.58,9.63,12298,0
+ANTX.US,D,20230331,000000,9.63,9.98,9.13,9.87,25484,0
+ANTX.US,D,20230403,000000,9.87,10.85,9.75,9.91,9728,0
+ANTX.US,D,20230404,000000,9.85,10.18,8.76,8.93,26062,0
+ANTX.US,D,20230405,000000,8.87,9.19,8.62,8.93,24089,0
+ANTX.US,D,20230406,000000,9,9.45,8.6,8.97,9805,0
+ANTX.US,D,20230410,000000,8.97,9.23,8.78,9,58717,0
+ANTX.US,D,20230411,000000,9.495,9.495,8.8378,9.25,12155,0
+ANTX.US,D,20230412,000000,9.28,9.28,8.97,9,4512,0
+ANTX.US,D,20230413,000000,9.08,9.11,8.81,8.9,10902,0
+ANTX.US,D,20230414,000000,8.95,9.14,8.75,8.77,7467,0
+ANTX.US,D,20230417,000000,8.8256,8.8256,8.5,8.505,8345,0
+ANTX.US,D,20230418,000000,8.42,8.705,8.01,8.39,17386,0
+ANTX.US,D,20230419,000000,8.38,8.695,8.0601,8.34,18045,0
+ANTX.US,D,20230420,000000,8.34,8.96,8.2,8.46,41145,0
+ANTX.US,D,20230421,000000,8.29,8.85,8.1962,8.7,19837,0
+ANTX.US,D,20230424,000000,8.64,8.97,8.41,8.51,10984,0
+ANTX.US,D,20230425,000000,8.49,8.56,8.1,8.1,17190,0
+ANTX.US,D,20230426,000000,8.19,8.555,7.84,8.18,26964,0
+ANTX.US,D,20230427,000000,8.26,8.26,7.8,7.99,17257,0
+ANTX.US,D,20230428,000000,8.2,8.2,7.5157,7.85,15957,0
+ANTX.US,D,20230501,000000,7.81,8.49,7.81,7.82,9651,0
+ANTX.US,D,20230502,000000,7.81,7.865,6.3001,6.4,60558,0
+ANTX.US,D,20230503,000000,6.6,6.73,5.675,5.78,55413,0
+ANTX.US,D,20230504,000000,5.7,6.0072,5.19,5.32,82389,0
+ANTX.US,D,20230505,000000,5.18,5.83,5.18,5.7,22659,0
+ANTX.US,D,20230508,000000,5.69,6.3905,5.58,5.6,20434,0
+ANTX.US,D,20230509,000000,5.61,5.7949,5.04,5.15,51767,0
+ANTX.US,D,20230510,000000,5.21,5.275,5,5.07,28790,0
+ANTX.US,D,20230511,000000,5.05,5.32,5,5.06,24202,0
+ANTX.US,D,20230512,000000,5.16,5.27,4.87,5.09,58477,0
+ANTX.US,D,20230515,000000,5.04,5.57,4.9416,5.45,33125,0
+ANTX.US,D,20230516,000000,5.48,7.48,5.48,7.41,41812,0
+ANTX.US,D,20230517,000000,7.63,8.48,7.45,8.28,30996,0
+ANTX.US,D,20230518,000000,8.28,8.53,7.5349,7.83,49383,0
+ANTX.US,D,20230519,000000,8.06,8.1,6.1328,6.31,35977,0
+ANTX.US,D,20230522,000000,6.4,6.6539,5.59,5.71,34836,0
+ANTX.US,D,20230523,000000,5.72,6.3399,5.4858,5.755,38863,0
+ANTX.US,D,20230524,000000,5.77,5.77,5.03,5.36,25045,0
+ANTX.US,D,20230525,000000,5.34,5.63,5.155,5.57,21934,0
+ANTX.US,D,20230526,000000,5.6,5.6168,5.13,5.32,37055,0
+ANTX.US,D,20230530,000000,5.37,5.4,4.98,5.09,29632,0
+ANTX.US,D,20230531,000000,5.02,5.97,5.02,5.61,60574,0
+ANTX.US,D,20230601,000000,5.61,6.65,5.61,5.97,97898,0
+ANTX.US,D,20230602,000000,5.97,6.41,5.68,6.41,31981,0
+ANTX.US,D,20230605,000000,6.26,6.3369,5.85,6.06,70426,0
+ANTX.US,D,20230606,000000,6.08,6.4499,5.505,5.6,107457,0
+ANTX.US,D,20230607,000000,5.6,6.21,5.6,5.91,65008,0
+ANTX.US,D,20230608,000000,5.88,6.41,5.88,6.41,141378,0
+ANTX.US,D,20230609,000000,6.435,7.68,6.27,7.53,53208,0
+ANTX.US,D,20230612,000000,7.42,7.54,6.3426,7.225,46380,0
+ANTX.US,D,20230613,000000,7.11,7.62,6.48,7.6,32370,0
+ANTX.US,D,20230614,000000,7.68,7.69,7.31,7.45,29925,0
+ANTX.US,D,20230615,000000,7.49,7.4973,6.68,7.3,39625,0
+ANTX.US,D,20230616,000000,7.43,7.43,6.79,7,50963,0
+ANTX.US,D,20230620,000000,6.98,7.29,6.8101,7.18,48360,0
+ANTX.US,D,20230621,000000,7.11,7.59,6.81,7.21,106420,0
+ANTX.US,D,20230622,000000,7.34,7.75,6.9,7.05,63905,0
+ANTX.US,D,20230623,000000,6.91,7.66,6.33,7.45,1218161,0
+ANTX.US,D,20230626,000000,7.9,8.67,7.45,7.77,2558769,0
+ANTX.US,D,20230627,000000,7.84,8.3999,7.52,8.07,22659,0
+ANTX.US,D,20230628,000000,8.12,8.39,8.06,8.27,21248,0
+ANTX.US,D,20230629,000000,8.22,8.68,8.09,8.4,18464,0
+ANTX.US,D,20230630,000000,8.49,8.7,7.68,8.5,23354,0
+ANTX.US,D,20230703,000000,9.02,9.02,7.93,8.36,25718,0
+ANTX.US,D,20230705,000000,8.37,9.22,8.36,8.76,52536,0
+ANTX.US,D,20230706,000000,8.79,8.97,7.91,8.8,50392,0
+ANTX.US,D,20230707,000000,8.83,8.96,8.3896,8.87,53753,0
+ANTX.US,D,20230710,000000,8.91,8.96,8.4,8.84,11185,0
+ANTX.US,D,20230711,000000,8.8,8.8,8.09,8.25,11866,0
+ANTX.US,D,20230712,000000,8.35,8.4,7.68,8.02,22551,0
+ANTX.US,D,20230713,000000,8.1,8.53,7.71,7.75,25288,0
+ANTX.US,D,20230714,000000,7.75,8.13,7.75,7.91,29784,0
+ANTX.US,D,20230717,000000,8,8.365,7.75,7.92,16375,0
+ANTX.US,D,20230718,000000,7.92,8.18,7.77,7.95,6743,0
+ANTX.US,D,20230719,000000,7.96,8.29,7.92,7.92,30465,0
+ANTX.US,D,20230720,000000,7.85,8.1827,7.65,7.75,83669,0
+ANTX.US,D,20230721,000000,7.75,8.49,7.67,7.81,46447,0
+ANTX.US,D,20230724,000000,7.84,7.9894,7.58,7.58,22481,0
+ANTX.US,D,20230725,000000,7.58,8.2,7.58,8.02,17237,0
+ANTX.US,D,20230726,000000,8.13,8.17,7.95,8.17,9463,0
+ANTX.US,D,20230727,000000,7.89,8.53,7.89,8.18,8422,0
+ANTX.US,D,20230728,000000,8.31,8.35,8.26,8.26,4063,0
+ANTX.US,D,20230731,000000,8.13,8.13,8.12,8.12,2416,0
+ANTX.US,D,20230801,000000,8.3016,8.72,7.9,8.2,6081,0
+ANTX.US,D,20230802,000000,7.95,8.4,7.95,8.19,8935,0
+ANTX.US,D,20230803,000000,8.03,8.1527,7.7177,8.05,3889,0
+ANTX.US,D,20230804,000000,8,8.64,8,8.26,4662,0
+ANTX.US,D,20230807,000000,8.14,8.5819,8.1,8.11,2515,0
+ANTX.US,D,20230808,000000,7.9928,8.2768,7.98,7.98,3864,0
+ANTX.US,D,20230809,000000,8,8.3,7.86,8.2,11772,0
+ANTX.US,D,20230810,000000,7.58,8.49,7.58,8.4,33154,0
+ANTX.US,D,20230811,000000,8.22,9.05,8.22,8.43,6282,0
+ANTX.US,D,20230814,000000,8.4,8.77,8.4,8.44,9218,0
+ANTX.US,D,20230815,000000,8.54,8.99,8.54,8.64,4698,0
+ANTX.US,D,20230816,000000,9.57,9.85,9.16,9.25,31854,0
+ANTX.US,D,20230817,000000,9.59,11.45,9.54,10.4,101876,0
+ANTX.US,D,20230818,000000,10.11,11.15,9.37,11.15,27576,0
+ANTX.US,D,20230821,000000,11.1,14.44,11.035,13.75,123790,0
+ANTX.US,D,20230822,000000,13.9,14.43,13.1801,13.93,62396,0
+ANTX.US,D,20230823,000000,14.78,16,14.14,15.05,201292,0
+ANTX.US,D,20230824,000000,15.11,15.47,14.83,15,265303,0
+ANTX.US,D,20230825,000000,14.82,14.92,13.82,14.92,40254,0
+ANTX.US,D,20230828,000000,15.05,15.25,14.5,15.08,40112,0
+ANTX.US,D,20230829,000000,15,15,13.12,13.28,54528,0
+ANTX.US,D,20230830,000000,13.17,14.5,13.04,14.49,21973,0
+ANTX.US,D,20230831,000000,14.27,15.05,13.4701,15.04,21515,0
+ANTX.US,D,20230901,000000,14.88,15.39,13.5435,15.25,89319,0
+ANTX.US,D,20230905,000000,14.92,15.75,14.491,14.9,54398,0
+ANTX.US,D,20230906,000000,14.81,16.28,14.81,16,50045,0
+ANTX.US,D,20230907,000000,15.88,16.25,15.33,15.55,35113,0
+ANTX.US,D,20230908,000000,15.82,16,15.145,15.59,22197,0
+ANTX.US,D,20230911,000000,15.75,15.99,15.56,15.66,22292,0
+ANTX.US,D,20230912,000000,15.82,15.965,15.6,15.76,24942,0
+ANTX.US,D,20230913,000000,16,16.24,14.76,14.88,47580,0
+ANTX.US,D,20230914,000000,15,15.69,14.1,14.47,80937,0
+ANTX.US,D,20230915,000000,14.37,14.97,14.245,14.73,331652,0
+ANTX.US,D,20230918,000000,14.5,15.21,14.15,14.2,128747,0
+ANTX.US,D,20230919,000000,14.28,14.42,13.31,13.58,46794,0
+ANTX.US,D,20230920,000000,13.41,14.315,13.18,13.18,68435,0
+ANTX.US,D,20230921,000000,13.18,14.24,12.8,13.81,164286,0
+ANTX.US,D,20230922,000000,13.78,14,13.13,13.66,35991,0
+ANTX.US,D,20230925,000000,13.78,13.84,13.4327,13.68,20946,0
+ANTX.US,D,20230926,000000,13.55,15.47,13.55,15.22,88598,0
+ANTX.US,D,20230927,000000,15.15,16.14,14.69,15.83,84105,0
+ANTX.US,D,20230928,000000,15.99,16.57,15.355,15.96,59791,0
+ANTX.US,D,20230929,000000,16.12,16.9999,15.05,16.08,596836,0
+ANTX.US,D,20231002,000000,16.08,16.15,15.51,15.51,70149,0
+ANTX.US,D,20231003,000000,15.46,15.46,13.57,14.33,66880,0
+ANTX.US,D,20231004,000000,14.11,15.67,14.11,14.805,64205,0
+ANTX.US,D,20231005,000000,14.74,15.94,14.03,15.16,54665,0
+ANTX.US,D,20231006,000000,15.13,15.37,14.311,14.91,25128,0
+ANTX.US,D,20231009,000000,14.66,15.13,14.5,14.66,16091,0
+ANTX.US,D,20231010,000000,14.8,15.39,14.4823,15.23,33102,0
+ANTX.US,D,20231011,000000,15.13,15.425,14.59,14.87,36844,0
+ANTX.US,D,20231012,000000,14.81,15.11,14.56,14.75,23063,0
+ANTX.US,D,20231013,000000,14.58,14.69,13.69,13.92,32213,0
+ANTX.US,D,20231016,000000,13.8,15.18,13.51,14.89,53711,0
+ANTX.US,D,20231017,000000,14.99,15.23,14.42,14.54,41618,0
+ANTX.US,D,20231018,000000,14.55,14.72,14.25,14.64,12953,0
+ANTX.US,D,20231019,000000,14.28,14.59,14.19,14.55,8049,0
+ANTX.US,D,20231020,000000,14.52,15.22,14.3,14.99,30962,0
+ANTX.US,D,20231023,000000,14.95,15.44,13.67,13.93,28528,0
+ANTX.US,D,20231024,000000,13.87,14.75,13.58,14.61,28316,0
+ANTX.US,D,20231025,000000,14.135,14.63,14.04,14.19,11762,0
+ANTX.US,D,20231026,000000,14.2,14.75,14.2,14.74,15882,0
+ANTX.US,D,20231027,000000,14.74,14.74,14.145,14.53,16313,0
+ANTX.US,D,20231030,000000,14.74,14.825,14.45,14.66,42342,0
+ANTX.US,D,20231031,000000,14.365,14.75,13.66,14.42,36253,0
+ANTX.US,D,20231101,000000,14.25,14.71,13.95,14.49,26831,0
+ANTX.US,D,20231102,000000,14.74,15.25,14.74,15,21460,0
+ANTX.US,D,20231103,000000,15.07,15.27,14.88,15.06,30987,0
+ANTX.US,D,20231106,000000,15.15,15.97,14.6212,15.8,54646,0
+ANTX.US,D,20231107,000000,15.94,15.94,14.2813,14.54,23654,0
+ANTX.US,D,20231108,000000,14.8,15.37,14.335,15.25,18710,0
+ANTX.US,D,20231109,000000,14.864,15.885,14.6,15.4,39009,0
+ANTX.US,D,20231110,000000,15.54,15.54,14.14,14.31,27768,0
+ANTX.US,D,20231113,000000,14.23,15.34,14.195,14.99,28909,0
+ANTX.US,D,20231114,000000,15.24,16.38,14.98,15.93,53890,0
+ANTX.US,D,20231115,000000,16.02,16.87,15.27,16.06,103337,0
+ANTX.US,D,20231116,000000,16.3,16.69,16.0149,16.43,42811,0
+ANTX.US,D,20231117,000000,16.85,16.91,15.795,16.16,30165,0
+ANTX.US,D,20231120,000000,16.1,17,16,16.39,87763,0
+ANTX.US,D,20231121,000000,16.13,17,16.13,16.95,86073,0
+ANTX.US,D,20231122,000000,16.99,16.99,15.6647,16.05,115054,0
+ANTX.US,D,20231124,000000,16,17.75,15.95,17.24,36092,0
+ANTX.US,D,20231127,000000,17.19,17.19,16.28,16.42,53005,0
+ANTX.US,D,20231128,000000,16.2,16.2,14.27,14.96,93701,0
+ANTX.US,D,20231129,000000,14.96,16.45,14.642,16.33,49511,0
+ANTX.US,D,20231130,000000,16.22,19.04,16.09,17.57,75731,0
+ANTX.US,D,20231201,000000,17.6,17.6,16.105,16.79,90237,0
+ANTX.US,D,20231204,000000,17,19.075,16.775,18.95,112405,0
+ANTX.US,D,20231205,000000,19.08,20.14,17.92,20.14,111255,0
+ANTX.US,D,20231206,000000,20,20.805,19.16,19.35,284157,0
+ANTX.US,D,20231207,000000,19.09,19.28,18.3,18.8,73655,0
+ANTX.US,D,20231208,000000,18.58,19.345,16.75,18.79,69210,0
+ANTX.US,D,20231211,000000,18.69,20.05,18.21,20.04,60601,0
+ANTX.US,D,20231212,000000,20.36,20.865,19.745,20.31,75121,0
+ANTX.US,D,20231213,000000,19.66,20.4,19.22,20.39,63944,0
+ANTX.US,D,20231214,000000,20.3,21,19.79,20.43,96021,0
+ANTX.US,D,20231215,000000,20.53,20.98,20.03,20.7,623766,0
+ANTX.US,D,20231218,000000,20.58,20.83,19.87,20.57,159459,0
+ANTX.US,D,20231219,000000,20.6,20.97,20.1,20.39,100927,0
+ANTX.US,D,20231220,000000,20.28,21.6999,20.13,20.51,80285,0
+ANTX.US,D,20231221,000000,20.4,20.93,19.96,20.5,49364,0
+ANTX.US,D,20231222,000000,20.36,20.5657,19.5,19.95,54855,0
+ANTX.US,D,20231226,000000,20.19,21.5,19.72,20.84,144815,0
+ANTX.US,D,20231227,000000,20.75,21.11,20.15,21,122460,0
+ANTX.US,D,20231228,000000,20.15,21.64,20.15,20.9,68263,0
+ANTX.US,D,20231229,000000,20.78,21.33,20.26,20.49,113305,0
+ANTX.US,D,20240102,000000,20.15,20.33,19.75,19.87,43699,0
+ANTX.US,D,20240103,000000,19.9,19.9,18.12,18.61,68809,0
+ANTX.US,D,20240104,000000,19.19,20.035,19.16,19.34,138722,0
+ANTX.US,D,20240105,000000,19.34,19.89,18.75,19.12,154146,0
+ANTX.US,D,20240108,000000,19.16,20.088,19.06,19.49,65203,0
+ANTX.US,D,20240109,000000,19.4,21.89,19.4,21.53,114513,0
+ANTX.US,D,20240110,000000,21.44,22.22,20.79,20.89,93520,0
+ANTX.US,D,20240111,000000,20.53,21.34,19.87,20.93,85910,0
+ANTX.US,D,20240112,000000,20.82,22.13,19.9375,20.88,81594,0
+ANTX.US,D,20240116,000000,19.74,21.1225,19.65,20.37,231060,0
+ANTX.US,D,20240117,000000,19.95,21.55,19.95,20.84,136473,0
+ANTX.US,D,20240118,000000,20.79,21.23,19.1,19.85,217251,0
+ANTX.US,D,20240119,000000,19.78,20.84,18.28,18.6,126377,0
+ANTX.US,D,20240122,000000,18.63,19.37,18.63,18.97,71121,0
+ANTX.US,D,20240123,000000,19.25,19.31,17.92,18.78,67745,0
+ANTX.US,D,20240124,000000,18.45,19.5,18.45,19.43,136638,0
+ANTX.US,D,20240125,000000,19.7,20.21,19.65,19.89,34701,0
+ANTX.US,D,20240126,000000,19.72,20.18,19.21,19.5,27749,0
+ANTX.US,D,20240129,000000,19.75,20.05,19.16,19.99,51456,0
+ANTX.US,D,20240130,000000,20.07,20.07,19.18,19.43,59509,0
+ANTX.US,D,20240131,000000,19.39,19.67,18.935,19.3,106624,0
+ANTX.US,D,20240201,000000,19.2,19.94,19.0625,19.94,163704,0
+ANTX.US,D,20240202,000000,19.73,21.11,19.73,20.4,74576,0
+ANTX.US,D,20240205,000000,20.56,21.16,20.23,20.99,73616,0
+ANTX.US,D,20240206,000000,21.1362,21.4,19.56,20.01,92544,0
+ANTX.US,D,20240207,000000,20.005,20.11,19.76,20.02,51264,0
+ANTX.US,D,20240208,000000,20.315,20.315,19.87,20,60012,0
+ANTX.US,D,20240209,000000,20.04,20.3,19.83,20,82401,0
+ANTX.US,D,20240212,000000,5.34,6.1,4.91,5.1,5700636,0
+ANTX.US,D,20240213,000000,5,5.11,3.7,3.9,2259556,0
+ANTX.US,D,20240214,000000,3.96,3.99,3.689,3.86,889621,0
+ANTX.US,D,20240215,000000,3.95,4,3.75,3.85,537622,0
+ANTX.US,D,20240216,000000,3.8,3.93,3.56,3.64,567206,0
+ANTX.US,D,20240220,000000,3.61,3.72,3.4501,3.7,470083,0
+ANTX.US,D,20240221,000000,3.64,3.83,3.21,3.33,704107,0
+ANTX.US,D,20240222,000000,3.38,3.419,3.13,3.31,356451,0
+ANTX.US,D,20240223,000000,3.36,3.36,3.08,3.09,355232,0
+ANTX.US,D,20240226,000000,3.08,3.34,3.08,3.13,725477,0
+ANTX.US,D,20240227,000000,3.16,3.16,2.96,2.98,769955,0
+ANTX.US,D,20240228,000000,2.99,3.21,2.93,3.02,975259,0
+ANTX.US,D,20240229,000000,3,3.25,2.98,2.98,778253,0
+ANTX.US,D,20240301,000000,3.04,3.04,2.92,3,290928,0
+ANTX.US,D,20240304,000000,3,3,2.7403,2.78,376825,0
+ANTX.US,D,20240305,000000,2.86,2.9,2.775,2.82,348059,0
+ANTX.US,D,20240306,000000,2.87,2.9,2.72,2.87,431548,0
+ANTX.US,D,20240307,000000,2.88,3.12,2.85,2.94,737065,0
+ANTX.US,D,20240308,000000,2.93,2.99,2.87,2.93,289555,0
+ANTX.US,D,20240311,000000,2.91,3.04,2.86,2.95,286775,0
+ANTX.US,D,20240312,000000,2.95,2.99,2.84,2.9,570485,0
+ANTX.US,D,20240313,000000,2.9,3.07,2.8606,2.98,409190,0
+ANTX.US,D,20240314,000000,3.01,3.05,2.88,3.04,311224,0
+ANTX.US,D,20240315,000000,3.02,3.04,2.89,3,440706,0
+ANTX.US,D,20240318,000000,3,3.02,2.91,2.95,208932,0
+ANTX.US,D,20240319,000000,2.95,3.1,2.9,3.07,526944,0
+ANTX.US,D,20240320,000000,3.06,3.26,3.01,3.21,379063,0
+ANTX.US,D,20240321,000000,3.22,3.36,3.18,3.31,497678,0
+ANTX.US,D,20240322,000000,3.27,3.49,3.25,3.33,346307,0
+ANTX.US,D,20240325,000000,3.33,3.45,3.18,3.21,292624,0
+ANTX.US,D,20240326,000000,3.26,3.26,3.07,3.12,339687,0
+ANTX.US,D,20240327,000000,3.14,3.23,3.05,3.22,285373,0
+ANTX.US,D,20240328,000000,3.23,3.38,3.22,3.25,401069,0
+ANTX.US,D,20240401,000000,3.41,3.8,3.36,3.76,645589,0
+ANTX.US,D,20240402,000000,3.76,3.88,3.39,3.4,525180,0
+ANTX.US,D,20240403,000000,3.41,3.49,3.27,3.37,253732,0
+ANTX.US,D,20240404,000000,3.39,3.535,3.24,3.25,199839,0
+ANTX.US,D,20240405,000000,3.23,3.285,2.98,3.01,530085,0
+ANTX.US,D,20240408,000000,3.02,3.02,2.995,3.02,296902,0
+ANTX.US,D,20240409,000000,3.01,3.17,2.95,3.05,396979,0
+ANTX.US,D,20240410,000000,3,3.185,2.9,3.04,1672692,0
+ANTX.US,D,20240411,000000,3.05,3.115,2.96,3,288537,0
+ANTX.US,D,20240412,000000,2.98,3,2.73,2.74,351652,0
+ANTX.US,D,20240415,000000,2.74,2.74,2.5,2.5,192659,0
+ANTX.US,D,20240416,000000,2.51,2.55,2.43,2.47,72705,0
+ANTX.US,D,20240417,000000,2.48,2.5085,2.43,2.48,87478,0
+ANTX.US,D,20240418,000000,2.48,2.52,2.36,2.38,145364,0
+ANTX.US,D,20240419,000000,2.48,2.48,2.4,2.47,101636,0
+ANTX.US,D,20240422,000000,2.49,2.496,2.36,2.36,116269,0
+ANTX.US,D,20240423,000000,2.36,2.42,2.31,2.37,83086,0
+ANTX.US,D,20240424,000000,2.39,2.44,2.39,2.4,44748,0
+ANTX.US,D,20240425,000000,2.39,2.4,2.28,2.28,178962,0
+ANTX.US,D,20240426,000000,2.3,2.37,2.2,2.32,121380,0
+ANTX.US,D,20240429,000000,2.34,2.44,2.34,2.37,67621,0
+ANTX.US,D,20240430,000000,2.39,2.445,2.36,2.4,91402,0
+ANTX.US,D,20240501,000000,2.4,2.49,2.377,2.4,58105,0
+ANTX.US,D,20240502,000000,2.42,2.57,2.4101,2.54,82302,0
+ANTX.US,D,20240503,000000,2.56,2.67,2.5,2.56,168385,0
+ANTX.US,D,20240506,000000,2.6,2.61,2.45,2.59,127992,0
+ANTX.US,D,20240507,000000,2.61,2.64,2.54,2.55,91221,0
+ANTX.US,D,20240508,000000,2.55,2.59,2.44,2.44,74564,0
+ANTX.US,D,20240509,000000,2.43,2.47,2.41,2.47,60975,0
+ANTX.US,D,20240510,000000,2.46,2.4699,2.35,2.42,96022,0
+ANTX.US,D,20240513,000000,2.43,2.44,2.35,2.35,92932,0
+ANTX.US,D,20240514,000000,2.41,2.425,2.29,2.31,76766,0
+ANTX.US,D,20240515,000000,2.34,2.41,2.21,2.27,241609,0
+ANTX.US,D,20240516,000000,2.3,2.3299,2.24,2.27,93299,0
+ANTX.US,D,20240517,000000,2.28,2.32,2.25,2.27,62332,0
+ANTX.US,D,20240520,000000,2.26,2.26,2.205,2.23,92997,0
+ANTX.US,D,20240521,000000,2.24,2.25,2.16,2.165,78832,0
+ANTX.US,D,20240522,000000,2.17,2.17,2.1,2.12,115283,0
+ANTX.US,D,20240523,000000,2.12,2.12,2,2.01,208404,0
+ANTX.US,D,20240524,000000,2.01,2.1,1.92,2.02,182436,0
+ANTX.US,D,20240528,000000,2.05,2.13,2.02,2.12,120761,0
+ANTX.US,D,20240529,000000,2.09,2.13,2.01,2.09,88343,0
+ANTX.US,D,20240530,000000,2.08,2.09,2.04,2.04,34334,0
+ANTX.US,D,20240531,000000,2.05,2.065,1.9416,1.99,1566876,0
+ANTX.US,D,20240603,000000,2.03,2.15,1.98,2.1,117564,0
+ANTX.US,D,20240604,000000,2.1,2.1268,2.02,2.04,111806,0
+ANTX.US,D,20240605,000000,2.08,2.09,2.05,2.06,41151,0
+ANTX.US,D,20240606,000000,2.07,2.1,2.06,2.09,28205,0
+ANTX.US,D,20240607,000000,2.09,2.1,2.01,2.03,57037,0
+ANTX.US,D,20240610,000000,2.02,2.06,1.95,1.99,78714,0
+ANTX.US,D,20240611,000000,1.975,1.99,1.94,1.99,68917,0
+ANTX.US,D,20240612,000000,2.02,2.02,1.93,1.93,96714,0
+ANTX.US,D,20240613,000000,1.93,1.99,1.91,1.99,87297,0
+ANTX.US,D,20240614,000000,1.98,2.18,1.959,2.17,123356,0
+ANTX.US,D,20240617,000000,2.16,2.18,1.99,2.07,88311,0
+ANTX.US,D,20240618,000000,2.04,2.055,1.98,2,61187,0
+ANTX.US,D,20240620,000000,1.98,2.07,1.98,2.07,75912,0
+ANTX.US,D,20240621,000000,2.06,2.14,2.01,2.11,94878,0
+ANTX.US,D,20240624,000000,2.055,2.08,2.05,2.07,48821,0
+ANTX.US,D,20240625,000000,2.09,2.1,2.02,2.1,93802,0
+ANTX.US,D,20240626,000000,2.1,2.1944,2.1,2.11,197196,0
+ANTX.US,D,20240627,000000,2.09,2.25,2.09,2.23,52142,0
+ANTX.US,D,20240628,000000,2.23,2.27,2.06,2.15,111584,0
+ANTX.US,D,20240701,000000,2.15,2.16,2.11,2.13,29455,0
+ANTX.US,D,20240702,000000,2.1,2.14,2.0748,2.13,36399,0
+ANTX.US,D,20240703,000000,2.2,2.72,2.2,2.71,870127,0
+ANTX.US,D,20240705,000000,2.65,2.77,2.4801,2.63,333673,0
+ANTX.US,D,20240708,000000,2.64,2.94,2.46,2.5,389008,0
+ANTX.US,D,20240709,000000,2.55,2.6,2.48,2.55,119157,0
+ANTX.US,D,20240710,000000,2.55,2.61,2.4719,2.6,103878,0
+ANTX.US,D,20240711,000000,2.62,2.66,2.5,2.54,62292,0
+ANTX.US,D,20240712,000000,2.56,2.6,2.5109,2.58,35780,0
+ANTX.US,D,20240715,000000,2.58,2.6399,2.49,2.53,72273,0
+ANTX.US,D,20240716,000000,2.5343,2.775,2.52,2.72,105567,0
+ANTX.US,D,20240717,000000,2.69,3.07,2.6,2.96,303961,0
+ANTX.US,D,20240718,000000,2.92,2.98,2.84,2.85,97797,0
+ANTX.US,D,20240719,000000,2.85,2.85,2.745,2.79,73664,0
+ANTX.US,D,20240722,000000,2.8,2.91,2.7,2.91,72163,0
+ANTX.US,D,20240723,000000,2.86,2.95,2.71,2.75,62738,0
+ANTX.US,D,20240724,000000,2.73,2.735,2.5,2.65,101009,0
+ANTX.US,D,20240725,000000,2.62,2.64,2.5507,2.64,84792,0
+ANTX.US,D,20240726,000000,2.65,2.68,2.59,2.68,38981,0
+ANTX.US,D,20240729,000000,2.68,2.7,2.54,2.55,69479,0
+ANTX.US,D,20240730,000000,2.59,2.59,2.5,2.56,85205,0
+ANTX.US,D,20240731,000000,2.59,2.7311,2.376,2.55,1179433,0
+ANTX.US,D,20240801,000000,2.56,2.66,2.4601,2.55,62344,0
+ANTX.US,D,20240802,000000,2.49,2.63,2.455,2.58,89666,0
+ANTX.US,D,20240805,000000,2.48,2.53,2.36,2.51,162543,0
+ANTX.US,D,20240806,000000,2.51,2.58,2.4618,2.51,92225,0
+ANTX.US,D,20240807,000000,2.51,2.51,2.41,2.47,109924,0
+ANTX.US,D,20240808,000000,2.46,2.7,2.43,2.64,159118,0
+ANTX.US,D,20240809,000000,1.58,1.59,0.87,1.03,11831608,0
+ANTX.US,D,20240812,000000,1.02,1.08,0.9827,1.03,1559578,0
+ANTX.US,D,20240813,000000,1.06,1.14,1.0504,1.09,770849,0
+ANTX.US,D,20240814,000000,1.07,1.08,1,1.05,2214663,0
+ANTX.US,D,20240815,000000,1.05,1.08,1,1.02,2834228,0
+ANTX.US,D,20240816,000000,1.04,1.04,0.95,0.98,1918329,0
+ANTX.US,D,20240819,000000,0.9596,1.08,0.9596,1.05,1579974,0
+ANTX.US,D,20240820,000000,1.03,1.05,1.02,1.05,547207,0
+ANTX.US,D,20240821,000000,1.06,1.12,1.03,1.1,1757997,0
+ANTX.US,D,20240822,000000,1.1,1.11,1.0625,1.11,532106,0
+ANTX.US,D,20240823,000000,1.12,1.13,1.1,1.1,620746,0
+ANTX.US,D,20240826,000000,1.11,1.15,1.08,1.14,861520,0
+ANTX.US,D,20240827,000000,1.13,1.18,1.13,1.17,694820,0
+ANTX.US,D,20240828,000000,1.17,1.19,1.08,1.13,1023902,0
+ANTX.US,D,20240829,000000,1.11,1.19,1.1,1.13,299996,0
+ANTX.US,D,20240830,000000,1.13,1.16,1.13,1.13,197565,0
+ANTX.US,D,20240903,000000,1.15,1.17,1.07,1.1,282429,0
+ANTX.US,D,20240904,000000,1.08,1.1,1.03,1.03,311968,0
+ANTX.US,D,20240905,000000,1.04,1.06,1.01,1.03,702389,0
+ANTX.US,D,20240906,000000,1.04,1.0501,1.01,1.02,429336,0
+ANTX.US,D,20240909,000000,1.01,1.08,1.01,1.04,246037,0
+ANTX.US,D,20240910,000000,1.05,1.0563,1.03,1.03,113685,0
+ANTX.US,D,20240911,000000,1.04,1.06,1.03,1.04,148986,0
+ANTX.US,D,20240912,000000,1.05,1.06,1.01,1.04,159873,0
+ANTX.US,D,20240913,000000,1.03,1.06,1.02,1.04,219275,0
+ANTX.US,D,20240916,000000,1.05,1.065,1.04,1.05,170978,0
+ANTX.US,D,20240917,000000,1.05,1.07,1.05,1.06,170967,0
+ANTX.US,D,20240918,000000,1.07,1.09,1.05,1.06,252776,0
+ANTX.US,D,20240919,000000,1.07,1.08,1.05,1.08,384423,0
+ANTX.US,D,20240920,000000,1.08,1.08,1.05,1.05,311851,0
+ANTX.US,D,20240923,000000,1.06,1.08,1.04,1.04,60466,0
+ANTX.US,D,20240924,000000,1.05,1.0867,1.04,1.04,360449,0
+ANTX.US,D,20240925,000000,1.06,1.06,1.03,1.05,262514,0
+ANTX.US,D,20240926,000000,1.06,1.07,1.035,1.055,197136,0
+ANTX.US,D,20240927,000000,1.06,1.085,1.06,1.06,175519,0
+ANTX.US,D,20240930,000000,1.08,1.08,1.06,1.07,136025,0
+ANTX.US,D,20241001,000000,1.06,1.09,1.0313,1.05,116810,0
+ANTX.US,D,20241002,000000,1.03,1.06,1.03,1.05,45707,0
+ANTX.US,D,20241003,000000,1.05,1.065,1.03,1.04,126223,0
+ANTX.US,D,20241004,000000,1.04,1.08,1.03,1.07,196255,0
+ANTX.US,D,20241007,000000,1.06,1.07,1.04,1.04,102268,0
+ANTX.US,D,20241008,000000,1.04,1.06,1.03,1.04,159065,0
+ANTX.US,D,20241009,000000,1.05,1.055,1.03,1.04,102610,0
+ANTX.US,D,20241010,000000,1.04,1.05,1.03,1.04,34901,0
+ANTX.US,D,20241011,000000,1.03,1.07,1.03,1.05,140605,0
+ANTX.US,D,20241014,000000,1.06,1.06,1.03,1.03,60915,0
+ANTX.US,D,20241015,000000,1.03,1.05,1.03,1.05,62220,0
+ANTX.US,D,20241016,000000,1.05,1.08,1.04,1.06,248492,0
+ANTX.US,D,20241017,000000,1.07,1.07,1.03,1.03,307515,0
+ANTX.US,D,20241018,000000,1.03,1.07,1.03,1.05,194499,0
+ANTX.US,D,20241021,000000,1.06,1.12,1.06,1.08,631163,0
+ANTX.US,D,20241022,000000,1.07,1.1,1.06,1.08,178807,0
+ANTX.US,D,20241023,000000,1.08,1.09,1.06,1.08,133466,0
+ANTX.US,D,20241024,000000,1.09,1.09,1.07,1.07,97763,0
+ANTX.US,D,20241025,000000,1.07,1.08,1.06,1.07,64860,0
+ANTX.US,D,20241028,000000,1.09,1.12,1.0725,1.1,269696,0
+ANTX.US,D,20241029,000000,1.1,1.14,1.09,1.11,256467,0
+ANTX.US,D,20241030,000000,1.12,1.12,1.0801,1.09,140179,0
+ANTX.US,D,20241031,000000,1.08,1.1,1.075,1.08,119072,0
+ANTX.US,D,20241101,000000,1.09,1.0914,1.08,1.08,132451,0
+ANTX.US,D,20241104,000000,1.08,1.09,1.07,1.08,138410,0
+ANTX.US,D,20241105,000000,1.09,1.1,1.08,1.09,114741,0
+ANTX.US,D,20241106,000000,1.1,1.11,1.09,1.1,105508,0
+ANTX.US,D,20241107,000000,1.1,1.11,1.1,1.1,54584,0
+ANTX.US,D,20241108,000000,1.11,1.12,1.09,1.1,868018,0
+ANTX.US,D,20241111,000000,1.11,1.12,1.08,1.09,1107017,0
+ANTX.US,D,20241112,000000,1.08,1.105,1.05,1.06,475458,0
+ANTX.US,D,20241113,000000,1.06,1.07,0.99,1.01,1318829,0
+ANTX.US,D,20241114,000000,1.03,1.03,0.9933,1,697979,0
+ANTX.US,D,20241115,000000,1,1.04,0.9945,1,1247439,0
+ANTX.US,D,20241118,000000,1,1.03,0.975,1,726207,0
+ANTX.US,D,20241119,000000,1.03,1.11,1,1.06,2079114,0
+ANTX.US,D,20241120,000000,1.07,1.33,1.07,1.3,5552777,0
+ANTX.US,D,20241121,000000,1.3,1.46,1.2,1.23,3802884,0
+ANTX.US,D,20241122,000000,1.26,1.4194,1.26,1.34,1250518,0
+ANTX.US,D,20241125,000000,1.35,1.445,1.35,1.39,484742,0
+ANTX.US,D,20241126,000000,1.4,1.41,1.37,1.39,309389,0
+ANTX.US,D,20241127,000000,1.38,1.45,1.34,1.37,579285,0
+ANTX.US,D,20241129,000000,1.48,1.675,1.47,1.67,1318505,0
+ANTX.US,D,20241202,000000,1.62,1.6594,1.5408,1.6,549516,0
+ANTX.US,D,20241203,000000,1.6,1.6,1.49,1.5,268131,0
+ANTX.US,D,20241204,000000,1.51,1.51,1.454,1.49,213992,0
+ANTX.US,D,20241205,000000,1.49,1.52,1.45,1.45,145799,0
+ANTX.US,D,20241206,000000,1.41,1.4799,1.4,1.44,299699,0
+ANTX.US,D,20241209,000000,1.45,1.5,1.4,1.42,229451,0
+ANTX.US,D,20241210,000000,1.43,1.565,1.42,1.51,438364,0
+ANTX.US,D,20241211,000000,1.57,1.59,1.48,1.55,442491,0
+ANTX.US,D,20241212,000000,1.53,1.53,1.47,1.48,134062,0
+ANTX.US,D,20241213,000000,1.48,1.48,1.43,1.43,156371,0
+ANTX.US,D,20241216,000000,1.46,1.46,1.33,1.35,294323,0
+ANTX.US,D,20241217,000000,1.34,1.37,1.32,1.34,151961,0
+ANTX.US,D,20241218,000000,1.34,1.37,1.31,1.31,133216,0
+ANTX.US,D,20241219,000000,1.31,1.315,1.23,1.27,228541,0
+ANTX.US,D,20241220,000000,1.25,1.28,1.235,1.26,113249,0
+ANTX.US,D,20241223,000000,1.27,1.43,1.26,1.4,512625,0
+ANTX.US,D,20241224,000000,1.42,1.42,1.34,1.36,122288,0
+ANTX.US,D,20241226,000000,1.34,1.41,1.34,1.38,100280,0
+ANTX.US,D,20241227,000000,1.39,1.45,1.39,1.44,154709,0
+ANTX.US,D,20241230,000000,1.42,1.43,1.4,1.41,68828,0
+ANTX.US,D,20241231,000000,1.4,1.4191,1.32,1.38,159467,0
+ANTX.US,D,20250102,000000,1.39,1.44,1.36,1.39,182674,0
+ANTX.US,D,20250103,000000,1.34,1.44,1.34,1.42,192725,0
+ANTX.US,D,20250106,000000,1.44,1.44,1.38,1.38,95617,0
+ANTX.US,D,20250107,000000,1.39,1.4,1.35,1.35,63646,0
+ANTX.US,D,20250108,000000,1.34,1.37,1.2909,1.3,81995,0
+ANTX.US,D,20250110,000000,1.29,1.29,1.241,1.25,179457,0
+ANTX.US,D,20250113,000000,1.24,1.2752,1.23,1.26,170888,0
+ANTX.US,D,20250114,000000,1.27,1.2799,1.22,1.22,83490,0
+ANTX.US,D,20250115,000000,1.22,1.26,1.22,1.255,83337,0
+ANTX.US,D,20250116,000000,1.27,1.27,1.24,1.27,56410,0
+ANTX.US,D,20250117,000000,1.29,1.29,1.26,1.27,89777,0
+ANTX.US,D,20250121,000000,1.29,1.29,1.25,1.27,107206,0
+ANTX.US,D,20250122,000000,1.29,1.29,1.23,1.26,156675,0
+ANTX.US,D,20250123,000000,1.26,1.28,1.24,1.25,227765,0
+ANTX.US,D,20250124,000000,1.26,1.26,1.24,1.25,147589,0
+ANTX.US,D,20250127,000000,1.26,1.265,1.25,1.26,31502,0
+ANTX.US,D,20250128,000000,1.27,1.27,1.21,1.23,117593,0
+ANTX.US,D,20250129,000000,1.24,1.24,1.16,1.18,152395,0
+ANTX.US,D,20250130,000000,1.18,1.19,1.16,1.17,73635,0
+ANTX.US,D,20250131,000000,1.17,1.19,1.12,1.14,112650,0
+ANTX.US,D,20250203,000000,1.11,1.12,1.09,1.09,158913,0
+ANTX.US,D,20250204,000000,1.12,1.14,1.1,1.11,43879,0
+ANTX.US,D,20250205,000000,1.11,1.17,1.09,1.17,196785,0
+ANTX.US,D,20250206,000000,1.17,1.17,1.1,1.1,139769,0
+ANTX.US,D,20250207,000000,1.1,1.13,1.06,1.08,41242,0
+ANTX.US,D,20250210,000000,1.09,1.14,1.09,1.14,170613,0
+ANTX.US,D,20250211,000000,1.115,1.14,1.11,1.11,224874,0
+ANTX.US,D,20250212,000000,1.11,1.135,1.07,1.09,203090,0
+ANTX.US,D,20250213,000000,1.08,1.105,1.0499,1.07,256591,0
+ANTX.US,D,20250214,000000,1.1,1.12,1.075,1.12,138913,0
+ANTX.US,D,20250218,000000,1.11,1.2005,1.11,1.14,219576,0
+ANTX.US,D,20250219,000000,1.17,1.17,1.0901,1.15,116245,0
+ANTX.US,D,20250220,000000,1.14,1.1599,1.13,1.13,107215,0
+ANTX.US,D,20250221,000000,1.1201,1.15,1.1201,1.13,342633,0
+ANTX.US,D,20250224,000000,1.13,1.19,1.12,1.14,133376,0
+ANTX.US,D,20250225,000000,1.13,1.14,1.085,1.11,123182,0
+ANTX.US,D,20250226,000000,1.13,1.15,1.11,1.13,251006,0
+ANTX.US,D,20250227,000000,1.125,1.1316,1.105,1.11,61527,0
+ANTX.US,D,20250228,000000,1.12,1.14,1.093,1.14,57118,0
+ANTX.US,D,20250303,000000,1.14,1.1585,1.1,1.115,178642,0
+ANTX.US,D,20250304,000000,1.1,1.16,1.09,1.15,449163,0
+ANTX.US,D,20250305,000000,1.14,1.26,1.1313,1.25,256170,0
+ANTX.US,D,20250306,000000,1.25,1.32,1.245,1.29,147609,0
+ANTX.US,D,20250307,000000,1.29,1.32,1.29,1.31,56623,0
+ANTX.US,D,20250310,000000,1.3,1.37,1.3,1.35,175082,0
+ANTX.US,D,20250311,000000,1.35,1.39,1.3101,1.36,120247,0
+ANTX.US,D,20250312,000000,1.3542,1.37,1.34,1.35,60428,0
+ANTX.US,D,20250313,000000,1.35,1.43,1.34,1.41,123110,0
+ANTX.US,D,20250314,000000,1.43,1.43,1.3948,1.4,39864,0
+ANTX.US,D,20250317,000000,1.4,1.41,1.38,1.39,36518,0
+ANTX.US,D,20250318,000000,1.37,1.41,1.3695,1.41,28800,0
+ANTX.US,D,20250319,000000,1.4,1.465,1.4,1.46,49624,0
+ANTX.US,D,20250320,000000,1.45,1.46,1.4,1.46,53806,0
+ANTX.US,D,20250321,000000,1.46,1.49,1.42,1.46,107400,0
+ANTX.US,D,20250324,000000,1.48,1.5225,1.43,1.51,83622,0
+ANTX.US,D,20250325,000000,1.485,1.51,1.48,1.5,101396,0
+ANTX.US,D,20250326,000000,1.49,1.55,1.372,1.52,285895,0
+ANTX.US,D,20250327,000000,1.5,1.5,1.43,1.44,46222,0
+ANTX.US,D,20250328,000000,1.43,1.44,1.38,1.39,39880,0
+ANTX.US,D,20250331,000000,1.39,1.39,1.28,1.36,69818,0
+ANTX.US,D,20250401,000000,1.35,1.41,1.33,1.38,97975,0
+ANTX.US,D,20250402,000000,1.37,1.42,1.37,1.4,39582,0
+ANTX.US,D,20250403,000000,1.36,1.41,1.31,1.4,70929,0
+ANTX.US,D,20250404,000000,1.36,1.37,1.27,1.27,58545,0
+ANTX.US,D,20250407,000000,1.23,1.2789,1.17,1.24,104381,0
+ANTX.US,D,20250408,000000,1.26,1.33,1.24,1.25,180450,0
+ANTX.US,D,20250409,000000,1.27,1.32,1.14,1.3,84686,0
+ANTX.US,D,20250410,000000,1.27,1.27,1.21,1.21,64829,0
+ANTX.US,D,20250411,000000,1.24,1.28,1.18,1.28,49806,0
+ANTX.US,D,20250414,000000,1.3,1.32,1.28,1.31,14563,0
+ANTX.US,D,20250415,000000,1.32,1.325,1.26,1.26,17739,0
+ANTX.US,D,20250416,000000,1.25,1.31,1.24,1.28,11883,0
+ANTX.US,D,20250417,000000,1.27,1.29,1.24,1.26,65575,0
+ANTX.US,D,20250421,000000,1.27,1.3,1.24,1.25,17262,0
+ANTX.US,D,20250422,000000,1.26,1.315,1.26,1.315,17658,0
+ANTX.US,D,20250423,000000,1.31,1.3252,1.27,1.27,23813,0
+ANTX.US,D,20250424,000000,1.26,1.31,1.24,1.29,30278,0
+ANTX.US,D,20250425,000000,1.29,1.29,1.22,1.25,74182,0
+ANTX.US,D,20250428,000000,1.25,1.29,1.24,1.24,43830,0
+ANTX.US,D,20250429,000000,1.255,1.255,1.21,1.22,24119,0
+ANTX.US,D,20250430,000000,1.22,1.28,1.22,1.24,17316,0
+ANTX.US,D,20250501,000000,1.23,1.2696,1.2105,1.24,68659,0
+ANTX.US,D,20250502,000000,1.11,1.23,1.11,1.22,201669,0
+ANTX.US,D,20250505,000000,1.24,1.2495,1.16,1.2,103843,0
+ANTX.US,D,20250506,000000,1.165,1.18,1.05,1.15,1419927,0
+ANTX.US,D,20250507,000000,1.15,1.2899,1.15,1.24,371157,0
+ANTX.US,D,20250508,000000,1.22,1.2403,1.205,1.22,54231,0
+ANTX.US,D,20250509,000000,1.22,1.22,1.1613,1.2,91951,0
+ANTX.US,D,20250512,000000,1.22,1.22,1.19,1.19,26716,0
+ANTX.US,D,20250513,000000,1.19,1.19,1.17,1.18,57609,0
+ANTX.US,D,20250514,000000,1.16,1.2,1.15,1.19,173894,0
+ANTX.US,D,20250515,000000,1.18,1.23,1.18,1.23,66746,0
+ANTX.US,D,20250516,000000,1.24,1.24,1.195,1.21,29831,0
+ANTX.US,D,20250519,000000,1.17,1.21,1.155,1.19,19732,0
+ANTX.US,D,20250520,000000,1.18,1.19,1.16,1.19,53619,0
+ANTX.US,D,20250521,000000,1.19,1.2,1.15,1.17,42718,0
+ANTX.US,D,20250522,000000,1.18,1.19,1.13,1.19,57727,0
+ANTX.US,D,20250523,000000,1.18,1.19,1.16,1.17,20148,0
+ANTX.US,D,20250527,000000,1.18,1.1834,1.165,1.18,33763,0
+ANTX.US,D,20250528,000000,1.15,1.2,1.11,1.15,2459636,0
+ANTX.US,D,20250529,000000,1.13,1.2199,1.12,1.21,98849,0
+ANTX.US,D,20250530,000000,1.21,1.2101,1.01,1.06,998263,0
+ANTX.US,D,20250602,000000,1.07,1.11,1.04,1.06,450833,0
+ANTX.US,D,20250603,000000,1.07,1.1369,1.07,1.1,63903,0
+ANTX.US,D,20250604,000000,1.11,1.12,1.06,1.09,67141,0
+ANTX.US,D,20250605,000000,1.1,1.15,1.09,1.11,131127,0
+ANTX.US,D,20250606,000000,1.13,1.145,1.085,1.13,39221,0
+ANTX.US,D,20250609,000000,1.15,1.15,1.105,1.12,21770,0
+ANTX.US,D,20250610,000000,1.14,1.14,1.09,1.11,68945,0
+ANTX.US,D,20250611,000000,1.13,1.15,1.12,1.14,33275,0
+ANTX.US,D,20250612,000000,1.13,1.15,1.08,1.13,661829,0
+ANTX.US,D,20250613,000000,1.12,1.12,1.07,1.07,94121,0
+ANTX.US,D,20250616,000000,1.08,1.12,1.08,1.08,27629,0
+ANTX.US,D,20250617,000000,1.09,1.19,1.08,1.18,3308082,0
+ANTX.US,D,20250618,000000,1.17,1.1834,1.1,1.1,132254,0
+ANTX.US,D,20250620,000000,1.11,1.12,1.08,1.1,67252,0
+ANTX.US,D,20250623,000000,1.12,1.12,1.07,1.07,69596,0
+ANTX.US,D,20250624,000000,1.09,1.1,1.07,1.08,57582,0
+ANTX.US,D,20250625,000000,1.07,1.105,1.07,1.1,571449,0
+ANTX.US,D,20250626,000000,1.09,1.1,1.07,1.08,91409,0
+ANTX.US,D,20250627,000000,1.09,1.09,1.07,1.08,51234,0
+ANTX.US,D,20250630,000000,1.08,1.1,1.05,1.06,110178,0
+ANTX.US,D,20250701,000000,1.05,1.07,1.05,1.05,61585,0
+ANTX.US,D,20250702,000000,1.05,1.1052,1.05,1.08,66720,0
+ANTX.US,D,20250703,000000,1.05,1.11,1.05,1.05,66614,0
+ANTX.US,D,20250707,000000,1.07,1.0999,1.05,1.05,69449,0
+ANTX.US,D,20250708,000000,1.05,1.09,1.05,1.06,109200,0
+ANTX.US,D,20250709,000000,1.05,1.09,1.05,1.07,80033,0
+ANTX.US,D,20250710,000000,1.07,1.085,1.07,1.07,27735,0
+ANTX.US,D,20250711,000000,1.07,1.08,1.0518,1.06,28499,0
+ANTX.US,D,20250714,000000,1.06,1.08,1.0547,1.07,57167,0
+ANTX.US,D,20250715,000000,1.08,1.1,1.05,1.05,131112,0
+ANTX.US,D,20250716,000000,1.06,1.09,1.06,1.08,27300,0
+ANTX.US,D,20250717,000000,1.08,1.1,1.075,1.09,59765,0
+ANTX.US,D,20250718,000000,1.1,1.11,1.085,1.1,50094,0
+ANTX.US,D,20250721,000000,1.11,1.15,1.1,1.13,68321,0
+ANTX.US,D,20250722,000000,1.14,1.145,1.11,1.11,47795,0
+ANTX.US,D,20250723,000000,1.15,1.1562,1.1101,1.14,235852,0
+ANTX.US,D,20250724,000000,1.13,1.13,1.1,1.1,54509,0
+ANTX.US,D,20250725,000000,1.11,1.1204,1.08,1.1,26508,0
+ANTX.US,D,20250728,000000,1.09,1.1199,1.07,1.07,153019,0
+ANTX.US,D,20250729,000000,1.07,1.09,1.07,1.08,52484,0
+ANTX.US,D,20250730,000000,1.0797,1.08,1.07,1.07,51456,0
+ANTX.US,D,20250731,000000,1.08,1.0854,1.06,1.06,127115,0
+ANTX.US,D,20250801,000000,1.07,1.07,1.059,1.06,68058,0
+ANTX.US,D,20250804,000000,1.06,1.07,1.03,1.05,73133,0
+ANTX.US,D,20250805,000000,1.05,1.08,1.04,1.06,71604,0
+ANTX.US,D,20250806,000000,1.06,1.1,1.06,1.075,197141,0
+ANTX.US,D,20250807,000000,1.0835,1.0999,1.08,1.08,11681,0
+ANTX.US,D,20250808,000000,1.0949,1.1,1.0705,1.08,33370,0
+ANTX.US,D,20250811,000000,1.07,1.07,1.05,1.05,16674,0
+ANTX.US,D,20250812,000000,1.08,1.0977,1.05,1.05,24159,0
+ANTX.US,D,20250813,000000,1.06,1.09,1.05,1.05,43495,0
+ANTX.US,D,20250814,000000,1.05,1.07,1.05,1.055,73985,0
+ANTX.US,D,20250815,000000,1.05,1.105,1.05,1.07,52866,0
+ANTX.US,D,20250818,000000,1.08,1.16,1.08,1.12,536061,0
+ANTX.US,D,20250819,000000,1.13,1.17,1.13,1.15,194802,0
+ANTX.US,D,20250820,000000,1.16,1.16,1.09,1.12,83270,0
+ANTX.US,D,20250821,000000,1.1,1.16,1.1,1.11,14365,0
+ANTX.US,D,20250822,000000,1.09,1.16,1.09,1.15,69956,0
+ANTX.US,D,20250825,000000,1.16,1.165,1.11,1.125,61744,0
+ANTX.US,D,20250826,000000,1.16,1.16,1.12,1.15,31000,0
+ANTX.US,D,20250827,000000,1.15,1.16,1.1307,1.14,41709,0
+ANTX.US,D,20250828,000000,1.14,1.15,1.0904,1.1,32610,0
+ANTX.US,D,20250829,000000,1.11,1.13,1.09,1.1,15466,0
+ANTX.US,D,20250902,000000,1.12,1.15,1.11,1.15,24109,0
+ANTX.US,D,20250903,000000,1.15,1.29,1.14,1.29,315232,0
+ANTX.US,D,20250904,000000,1.28,1.28,1.18,1.26,98691,0
+ANTX.US,D,20250905,000000,1.28,1.28,1.2,1.26,37927,0
+ANTX.US,D,20250908,000000,1.25,1.25,1.185,1.19,43462,0
+ANTX.US,D,20250909,000000,1.18,1.18,1.05,1.16,133618,0
+ANTX.US,D,20250910,000000,1.17,1.27,1.13,1.23,118831,0
+ANTX.US,D,20250911,000000,1.2199,1.29,1.1906,1.27,170886,0
+ANTX.US,D,20250912,000000,1.27,1.3299,1.25,1.28,97238,0
+ANTX.US,D,20250915,000000,1.25,1.29,1.22,1.24,91770,0
+ANTX.US,D,20250916,000000,1.25,1.285,1.225,1.28,108793,0
+ANTX.US,D,20250917,000000,1.31,1.32,1.26,1.29,100775,0
+ANTX.US,D,20250918,000000,1.31,1.42,1.26,1.29,314273,0
+ANTX.US,D,20250919,000000,1.29,1.36,1.26,1.32,106866,0
+ANTX.US,D,20250922,000000,1.33,1.35,1.275,1.34,34674,0
+ANTX.US,D,20250923,000000,1.357118,1.38,1.2719,1.29,60419,0
+ANTX.US,D,20250924,000000,1.29,1.29,1.222,1.275,18536,0
+ANTX.US,D,20250925,000000,1.28,1.29,1.24,1.24,10206,0
+ANTX.US,D,20250926,000000,1.26,1.2662,1.212,1.25,21521,0
+ANTX.US,D,20250929,000000,1.27,1.2931,1.22,1.285,64945,0
+ANTX.US,D,20250930,000000,1.27,1.38,1.27,1.27,56862,0
+ANTX.US,D,20251001,000000,1.29,1.32,1.25,1.29,36273,0
+ANTX.US,D,20251002,000000,1.27,1.3,1.27,1.28,23383,0
+ANTX.US,D,20251003,000000,1.27,1.37,1.25,1.3,129222,0
+ANTX.US,D,20251006,000000,1.29,1.33,1.26,1.28,51064,0
+ANTX.US,D,20251007,000000,1.32,1.35,1.29,1.31,41287,0
+ANTX.US,D,20251008,000000,1.3,1.33,1.29,1.29,22218,0
+ANTX.US,D,20251009,000000,1.3,1.31,1.24,1.24,16535,0
+ANTX.US,D,20251010,000000,1.25,1.31,1.25,1.26,82489,0
+ANTX.US,D,20251013,000000,1.28,1.28,1.1801,1.26,67751,0
+ANTX.US,D,20251014,000000,1.24,1.3,1.21,1.24,22091,0
+ANTX.US,D,20251015,000000,1.23,1.26,1.21,1.23,17028,0
+ANTX.US,D,20251016,000000,1.23,1.25,1.16,1.18,65893,0
+ANTX.US,D,20251017,000000,1.17,1.21,1.13,1.19,70518,0
+ANTX.US,D,20251020,000000,1.21,1.25,1.2,1.22,41299,0
+ANTX.US,D,20251021,000000,1.218,1.22,1.21,1.21,21661,0
+ANTX.US,D,20251022,000000,1.2009,1.22,1.15,1.16,23051,0
+ANTX.US,D,20251023,000000,1.21,1.21,1.14,1.17,93466,0
+ANTX.US,D,20251024,000000,1.15,1.2,1.14,1.17,106312,0
+ANTX.US,D,20251027,000000,1.18,1.36,1.18,1.35,184006,0
+ANTX.US,D,20251028,000000,1.34,1.35,1.25,1.29,165557,0
+ANTX.US,D,20251029,000000,1.3,1.3,1.23,1.3,105880,0
+ANTX.US,D,20251030,000000,1.28,1.28,1.21,1.24,75922,0
+ANTX.US,D,20251031,000000,1.23,1.23,1.19,1.23,18248,0
+ANTX.US,D,20251103,000000,1.24,1.24,1.12,1.15,92793,0
+ANTX.US,D,20251104,000000,1.14,1.18,1.13,1.14,47936,0
+ANTX.US,D,20251105,000000,1.14,1.17,1.112,1.1406,34527,0
+ANTX.US,D,20251106,000000,1.14,1.17,1.1135,1.12,49122,0
+ANTX.US,D,20251107,000000,1.12,1.1501,1.11,1.14,32121,0
+ANTX.US,D,20251110,000000,1.16,1.26,1.14,1.18,550603,0
+ANTX.US,D,20251111,000000,1.18,1.2,1.13,1.2,106852,0
+ANTX.US,D,20251112,000000,1.19,1.2165,1.18,1.18,50163,0
+ANTX.US,D,20251113,000000,1.11,1.19,1.11,1.13,37840,0
+ANTX.US,D,20251114,000000,1.11,1.16,1.11,1.14,70594,0
+ANTX.US,D,20251117,000000,1.13,1.17,1.12,1.12,31263,0
+ANTX.US,D,20251118,000000,1.11,1.1252,1.1,1.12,60794,0
+ANTX.US,D,20251119,000000,1.09,1.102,1.08,1.08,23175,0
+ANTX.US,D,20251120,000000,1.1,1.1,1.07,1.08,29581,0
+ANTX.US,D,20251121,000000,1.06,1.095,1.055,1.09,22318,0
+ANTX.US,D,20251124,000000,1.11,1.11,1.075,1.09,22925,0
+ANTX.US,D,20251125,000000,1.08,1.1199,1.08,1.1,20904,0
+ANTX.US,D,20251126,000000,1.08,1.1,1.06,1.06,46087,0
+ANTX.US,D,20251128,000000,1.06,1.11,1.01,1.09,149202,0
+ANTX.US,D,20251201,000000,1.05,1.12,1.045,1.05,93106,0
+ANTX.US,D,20251202,000000,1.07,1.09,1.04,1.06,22723,0
+ANTX.US,D,20251203,000000,1.06,1.11,1.05,1.07,43932,0
+ANTX.US,D,20251204,000000,1.08,1.11,1.045,1.065,70502,0
+ANTX.US,D,20251205,000000,1.07,1.1,1.03,1.1,153068,0
+ANTX.US,D,20251208,000000,1.165,1.165,1.05,1.1,79817,0
+ANTX.US,D,20251209,000000,1.09,1.17,1.09,1.15,72111,0
+ANTX.US,D,20251210,000000,1.14,1.21,1.1363,1.18,63954,0
+ANTX.US,D,20251211,000000,1.12,1.2,1.12,1.19,38861,0
+ANTX.US,D,20251212,000000,1.2,1.23,1.16,1.2,74961,0
+ANTX.US,D,20251215,000000,1.19,1.19,1.12,1.17,80700,0
+ANTX.US,D,20251216,000000,1.16,1.2,1.16,1.16,27395,0
+ANTX.US,D,20251217,000000,1.206,1.206,1.12,1.13,61337,0
+ANTX.US,D,20251218,000000,1.12,1.225,1.1144,1.14,39730,0
+ANTX.US,D,20251219,000000,1.12,1.17,1.1,1.12,22969,0
+ANTX.US,D,20251222,000000,1.08,1.17,1.03,1.11,51206,0
+ANTX.US,D,20251223,000000,1.11,1.17,1.07,1.12,11567,0
+ANTX.US,D,20251224,000000,1.105,1.1453,1.08,1.14,14317,0
+ANTX.US,D,20251226,000000,1.13,1.15,1.1,1.14,35613,0
+ANTX.US,D,20251229,000000,1.1,1.13,1.07,1.09,48370,0
+ANTX.US,D,20251230,000000,1.08,1.13,1.07,1.08,115650,0
+ANTX.US,D,20251231,000000,1.085,1.14,1.0738,1.14,65956,0
+ANTX.US,D,20260102,000000,1.12,1.12,1.08,1.11,22707,0
+ANTX.US,D,20260105,000000,1,1.1,1,1.07,105075,0
+ANTX.US,D,20260106,000000,1.05,1.1,1.01,1.07,136102,0
+ANTX.US,D,20260107,000000,1.08,1.12,1.075,1.1,68770,0
+ANTX.US,D,20260108,000000,1.1,1.3499,1.08,1.32,1058625,0
+ANTX.US,D,20260109,000000,1.32,1.34,1.29,1.3,83041,0
+ANTX.US,D,20260112,000000,1.31,1.3385,1.14,1.14,173058,0
+ANTX.US,D,20260113,000000,1.13,1.28,1.13,1.26,100929,0
+ANTX.US,D,20260114,000000,1.27,1.3488,1.2205,1.31,116281,0
+ANTX.US,D,20260115,000000,1.31,1.3488,1.25,1.25,25001,0
+ANTX.US,D,20260116,000000,1.27,1.27,1.2,1.2,21936,0
+ANTX.US,D,20260120,000000,1.23,1.23,1.145,1.18,105758,0
+ANTX.US,D,20260121,000000,1.16,1.2244,1.1414,1.18,86504,0
+ANTX.US,D,20260122,000000,1.19,1.28,1.18,1.21,224792,0
+ANTX.US,D,20260123,000000,1.2,1.2151,1.1453,1.17,66231,0
+ANTX.US,D,20260126,000000,1.17,1.1999,1.17,1.19,52531,0
+ANTX.US,D,20260127,000000,1.18,1.215,1.15,1.205,75731,0
+ANTX.US,D,20260128,000000,1.19,1.215,1.17,1.19,69500,0
+ANTX.US,D,20260129,000000,1.187,1.19,1.13,1.13,23652,0
+ANTX.US,D,20260130,000000,1.13,1.17,1.13,1.13,32430,0
+ANTX.US,D,20260202,000000,1.13,1.18,1.11,1.12,166585,0
+ANTX.US,D,20260203,000000,1.12,1.15,1.08,1.08,64152,0
+ANTX.US,D,20260204,000000,1.1,1.1,1.05,1.06,41633,0
+ANTX.US,D,20260205,000000,1.08,1.1,1.06,1.06,62886,0
+ANTX.US,D,20260206,000000,1.1,1.1,1.06,1.09,68798,0
+ANTX.US,D,20260209,000000,1.1,1.11,1.07,1.08,21017,0
+ANTX.US,D,20260210,000000,1.09,1.14,1.06,1.1,47016,0
+ANTX.US,D,20260211,000000,1.1,1.12,1.0599,1.1,37650,0
+ANTX.US,D,20260212,000000,1.0742,1.1,1.045,1.05,32411,0
+ANTX.US,D,20260213,000000,1.08,1.09,1.05,1.06,30510,0
+ANTX.US,D,20260217,000000,1.06,1.0775,1.03,1.05,67427,0
+ANTX.US,D,20260218,000000,1.01,1.08,1.01,1.035,57044,0

daily/us/nasdaq stocks/1/aout.us.txt

@@ -0,0 +1,1379 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AOUT.US,D,20200824,000000,19.96,30.01,17.35,19.4,106983,0
+AOUT.US,D,20200825,000000,16.15,19.275,14.57,17.78,1444400,0
+AOUT.US,D,20200826,000000,18.22,19.2984,17.103,18.93,661800,0
+AOUT.US,D,20200827,000000,19.43,19.475,17.4,17.94,425700,0
+AOUT.US,D,20200828,000000,18.06,18.06,16.45,16.46,709500,0
+AOUT.US,D,20200831,000000,16.35,16.37,14.8381,15.23,486700,0
+AOUT.US,D,20200901,000000,15.35,16.35,15.35,16.28,408700,0
+AOUT.US,D,20200902,000000,16.3,16.45,16.07,16.2,440600,0
+AOUT.US,D,20200903,000000,15.9,16.2799,14.11,15.23,537100,0
+AOUT.US,D,20200904,000000,15.51,16,14.1426,14.63,234600,0
+AOUT.US,D,20200908,000000,14.38,14.5,12.88,13.3,307060,0
+AOUT.US,D,20200909,000000,13.6,14,13.16,13.42,285872,0
+AOUT.US,D,20200910,000000,13.45,14.35,13.21,14,284395,0
+AOUT.US,D,20200911,000000,14,14.27,13.37,14.23,180038,0
+AOUT.US,D,20200914,000000,14.06,14.09,13.25,13.76,271780,0
+AOUT.US,D,20200915,000000,13.64,13.75,12.77,13.01,290330,0
+AOUT.US,D,20200916,000000,13.08,13.49,12.8,13.46,302764,0
+AOUT.US,D,20200917,000000,13.11,14.522,13.02,14.31,229419,0
+AOUT.US,D,20200918,000000,14.2,14.2,13.45,13.94,486764,0
+AOUT.US,D,20200921,000000,13.74,13.74,12.9,13.21,265796,0
+AOUT.US,D,20200922,000000,13.25,13.34,12.238,12.95,312272,0
+AOUT.US,D,20200923,000000,12.99,13.47,12.76,12.77,178147,0
+AOUT.US,D,20200924,000000,13.09,14.2826,12.97,13.74,226635,0
+AOUT.US,D,20200925,000000,13.76,13.9765,13.17,13.17,174120,0
+AOUT.US,D,20200928,000000,13.43,13.99,13.3,13.86,248264,0
+AOUT.US,D,20200929,000000,14.15,14.24,13.27,13.52,239641,0
+AOUT.US,D,20200930,000000,13.47,13.47,13,13.03,141163,0
+AOUT.US,D,20201001,000000,13.07,13.3,12.871,12.99,126055,0
+AOUT.US,D,20201002,000000,12.83,13.24,12.68,13.11,101729,0
+AOUT.US,D,20201005,000000,13.18,13.64,12.96,13.53,162506,0
+AOUT.US,D,20201006,000000,13.59,14.18,13.21,13.92,225181,0
+AOUT.US,D,20201007,000000,14.23,14.23,13.71,13.98,126342,0
+AOUT.US,D,20201008,000000,13.945,14.95,13.7701,14.93,238199,0
+AOUT.US,D,20201009,000000,15.1,15.1,14.47,15.01,171107,0
+AOUT.US,D,20201012,000000,15.25,15.68,14.6605,15.08,236458,0
+AOUT.US,D,20201013,000000,14.93,15.32,14.92,15.23,126795,0
+AOUT.US,D,20201014,000000,15.23,15.65,14.97,15.05,177794,0
+AOUT.US,D,20201015,000000,14.74,15.34,14.7,15.13,154687,0
+AOUT.US,D,20201016,000000,15.02,15.15,14.985,15.01,128501,0
+AOUT.US,D,20201019,000000,15,15.38,14.98,15.07,135038,0
+AOUT.US,D,20201020,000000,15.04,15.99,14.96,15.79,152373,0
+AOUT.US,D,20201021,000000,15.64,15.7799,14.99,15.14,128756,0
+AOUT.US,D,20201022,000000,15.13,15.1399,14.19,14.94,355014,0
+AOUT.US,D,20201023,000000,15.05,15.42,14.97,15.08,81522,0
+AOUT.US,D,20201026,000000,14.98,15.1,13.96,14.17,163052,0
+AOUT.US,D,20201027,000000,14.19,15.01,13.8102,15,133175,0
+AOUT.US,D,20201028,000000,14.46,15.4099,14.46,15.21,158545,0
+AOUT.US,D,20201029,000000,15.6,16.15,15.0101,15.64,290136,0
+AOUT.US,D,20201030,000000,16,16.09,14.88,15.13,367454,0
+AOUT.US,D,20201102,000000,15.08,15.65,14.84,15.55,101174,0
+AOUT.US,D,20201103,000000,15.78,16.09,15.43,15.75,115765,0
+AOUT.US,D,20201104,000000,15.48,15.7399,14.1,15.34,337115,0
+AOUT.US,D,20201105,000000,15.28,15.63,15,15.37,80180,0
+AOUT.US,D,20201106,000000,15.29,15.3244,14.76,14.88,101717,0
+AOUT.US,D,20201109,000000,15.47,15.58,14.18,14.24,170445,0
+AOUT.US,D,20201110,000000,14.18,14.7,14.18,14.57,81246,0
+AOUT.US,D,20201111,000000,14.36,14.65,14.03,14.58,111214,0
+AOUT.US,D,20201112,000000,14.17,14.55,13.79,14.14,117338,0
+AOUT.US,D,20201113,000000,14.19,14.41,13.87,14.2,101098,0
+AOUT.US,D,20201116,000000,14.25,14.69,14.05,14.12,108472,0
+AOUT.US,D,20201117,000000,14.08,14.16,13.83,13.99,99338,0
+AOUT.US,D,20201118,000000,14.49,15.3,14.26,14.88,226334,0
+AOUT.US,D,20201119,000000,14.8,15.0893,14.48,14.96,191091,0
+AOUT.US,D,20201120,000000,14.7,14.842,14.1,14.24,92967,0
+AOUT.US,D,20201123,000000,14.25,14.69,13.99,14.45,140577,0
+AOUT.US,D,20201124,000000,14.47,14.56,14.11,14.37,86518,0
+AOUT.US,D,20201125,000000,14.33,14.3604,13.86,13.98,79761,0
+AOUT.US,D,20201127,000000,13.85,14.25,13.85,14.23,59390,0
+AOUT.US,D,20201130,000000,14.05,14.3,13.81,13.885,353531,0
+AOUT.US,D,20201201,000000,13.97,14.26,13.65,13.96,204573,0
+AOUT.US,D,20201202,000000,13.95,14.07,13.81,13.9,167349,0
+AOUT.US,D,20201203,000000,14,14.15,13.55,13.67,125966,0
+AOUT.US,D,20201204,000000,13.71,13.9995,13.52,13.84,114632,0
+AOUT.US,D,20201207,000000,13.76,13.9304,13.55,13.82,160563,0
+AOUT.US,D,20201208,000000,13.72,14.01,13.65,13.9,122991,0
+AOUT.US,D,20201209,000000,14,14.03,13.78,13.78,155415,0
+AOUT.US,D,20201210,000000,13.88,14.07,13.69,13.95,120086,0
+AOUT.US,D,20201211,000000,13.99,14.3,13.8,13.91,317452,0
+AOUT.US,D,20201214,000000,14.15,14.2,13.91,14.07,426325,0
+AOUT.US,D,20201215,000000,14.26,16.1,14.19,15.84,1325170,0
+AOUT.US,D,20201216,000000,17.45,19.55,17,17.59,2645768,0
+AOUT.US,D,20201217,000000,17.47,18.55,16.3,18.53,748632,0
+AOUT.US,D,20201218,000000,18.36,19,17.69,17.85,514539,0
+AOUT.US,D,20201221,000000,17.515,18.145,17.07,17.57,383003,0
+AOUT.US,D,20201222,000000,17.97,18.39,17.64,18.16,379075,0
+AOUT.US,D,20201223,000000,18.35,18.52,17.85,18.14,258842,0
+AOUT.US,D,20201224,000000,18.32,18.4,17.42,17.48,127068,0
+AOUT.US,D,20201228,000000,17.55,17.9121,17.15,17.45,221546,0
+AOUT.US,D,20201229,000000,17.45,17.45,16.67,16.81,227260,0
+AOUT.US,D,20201230,000000,16.71,17.19,16.3,17.12,210544,0
+AOUT.US,D,20201231,000000,17.26,17.2769,16.86,17.03,106072,0
+AOUT.US,D,20210104,000000,17.13,17.13,16.4,16.7,172357,0
+AOUT.US,D,20210105,000000,16.67,17.65,16.67,17.36,222444,0
+AOUT.US,D,20210106,000000,17.73,18.59,17.69,18.49,363729,0
+AOUT.US,D,20210107,000000,18.915,19.5,17.9,19.44,311683,0
+AOUT.US,D,20210108,000000,19.5,19.56,18.325,19.01,235817,0
+AOUT.US,D,20210111,000000,19.06,19.49,18.7701,19.44,148752,0
+AOUT.US,D,20210112,000000,19.65,20.94,19.5,20.3,343559,0
+AOUT.US,D,20210113,000000,20.3,20.5,19.637,19.86,127543,0
+AOUT.US,D,20210114,000000,19.86,20.35,19.67,19.97,136658,0
+AOUT.US,D,20210115,000000,19.72,19.97,18.55,19.73,155470,0
+AOUT.US,D,20210119,000000,19.79,20,19.2,19.93,122615,0
+AOUT.US,D,20210120,000000,19.91,20.2,19.01,19.48,117951,0
+AOUT.US,D,20210121,000000,19.44,19.44,18.4001,19.13,247379,0
+AOUT.US,D,20210122,000000,19.42,20.05,19.34,19.84,357671,0
+AOUT.US,D,20210125,000000,20.23,21.13,20.12,20.62,266531,0
+AOUT.US,D,20210126,000000,20.89,21,20.06,20.24,138118,0
+AOUT.US,D,20210127,000000,19.87,20.11,19,19.4,222462,0
+AOUT.US,D,20210128,000000,19.4,19.89,19.04,19.78,146855,0
+AOUT.US,D,20210129,000000,19.66,19.88,18.81,18.98,145319,0
+AOUT.US,D,20210201,000000,19.3,20.425,18.85,19.59,146657,0
+AOUT.US,D,20210202,000000,19.71,19.7214,19.26,19.56,96083,0
+AOUT.US,D,20210203,000000,19.58,19.95,19.06,19.34,122500,0
+AOUT.US,D,20210204,000000,19.46,20,19.04,19.91,153666,0
+AOUT.US,D,20210205,000000,19.92,20.25,19.29,19.49,134060,0
+AOUT.US,D,20210208,000000,19.55,19.81,19.26,19.67,90348,0
+AOUT.US,D,20210209,000000,19.62,20.6069,19.552,20.16,166425,0
+AOUT.US,D,20210210,000000,20.53,21.1289,19.4901,21,206018,0
+AOUT.US,D,20210211,000000,21.16,22.7,21.16,22.5,348355,0
+AOUT.US,D,20210212,000000,22.35,23.74,22.22,23.31,246415,0
+AOUT.US,D,20210216,000000,23.5,24.05,23.065,23.25,213573,0
+AOUT.US,D,20210217,000000,23.27,23.3,22.43,22.83,114781,0
+AOUT.US,D,20210218,000000,22.53,22.82,21.56,22.24,112187,0
+AOUT.US,D,20210219,000000,22.29,23.39,22.05,23.33,136307,0
+AOUT.US,D,20210222,000000,22.815,23.08,21.93,22.47,117054,0
+AOUT.US,D,20210223,000000,22,22.21,20.3,21.75,214106,0
+AOUT.US,D,20210224,000000,21.87,22.765,21.59,21.61,103755,0
+AOUT.US,D,20210225,000000,21.66,21.9399,20.79,20.9,105418,0
+AOUT.US,D,20210226,000000,20.82,20.99,19.88,20.01,113789,0
+AOUT.US,D,20210301,000000,20.4,21.26,20.4,21.14,83030,0
+AOUT.US,D,20210302,000000,21.03,21.42,20.7,20.77,70616,0
+AOUT.US,D,20210303,000000,21.13,21.13,20.06,20.2,69974,0
+AOUT.US,D,20210304,000000,21.01,22.0499,20.04,20.74,212396,0
+AOUT.US,D,20210305,000000,21.15,21.35,19.35,21.33,204321,0
+AOUT.US,D,20210308,000000,21.4,22.23,21.1687,21.65,141044,0
+AOUT.US,D,20210309,000000,21.26,22.74,21.26,22.51,133481,0
+AOUT.US,D,20210310,000000,22.62,23.25,22.19,22.52,88690,0
+AOUT.US,D,20210311,000000,22.86,23.11,22.35,22.93,82768,0
+AOUT.US,D,20210312,000000,22.98,22.98,22.4,22.7,98944,0
+AOUT.US,D,20210315,000000,22.64,22.64,21.57,21.92,208169,0
+AOUT.US,D,20210316,000000,22.06,22.97,21.61,22.54,143949,0
+AOUT.US,D,20210317,000000,22.46,23.41,22.2,23.22,401032,0
+AOUT.US,D,20210318,000000,26.2,28.89,26,26,1307656,0
+AOUT.US,D,20210319,000000,27.21,27.48,26.12,26.14,573299,0
+AOUT.US,D,20210322,000000,26.21,26.44,24.75,26.03,377395,0
+AOUT.US,D,20210323,000000,26,26.99,25.32,25.42,158928,0
+AOUT.US,D,20210324,000000,26.54,27,24.53,24.63,214770,0
+AOUT.US,D,20210325,000000,24.61,25.265,23.74,25.25,145389,0
+AOUT.US,D,20210326,000000,25.55,26.67,25.435,26.1,166440,0
+AOUT.US,D,20210329,000000,26.17,26.7304,24.85,25.03,88874,0
+AOUT.US,D,20210330,000000,24.77,25.1,24.45,24.75,92681,0
+AOUT.US,D,20210331,000000,24.75,25.59,24.75,25.2,84329,0
+AOUT.US,D,20210401,000000,24.83,26.45,24.54,26.07,157184,0
+AOUT.US,D,20210405,000000,26.41,26.6899,26.1,26.36,102712,0
+AOUT.US,D,20210406,000000,26.21,26.5,25.69,25.82,84232,0
+AOUT.US,D,20210407,000000,25.86,26.16,25.0728,25.43,68883,0
+AOUT.US,D,20210408,000000,25.74,27.68,25.31,26.64,254375,0
+AOUT.US,D,20210409,000000,26.9,27.14,26.35,26.57,120868,0
+AOUT.US,D,20210412,000000,26.5,28.94,26.5,28.86,377750,0
+AOUT.US,D,20210413,000000,28.85,29.24,27.52,28.52,337466,0
+AOUT.US,D,20210414,000000,28.48,28.6299,26.81,27.31,171267,0
+AOUT.US,D,20210415,000000,27.31,27.31,25.97,26.9,146545,0
+AOUT.US,D,20210416,000000,26.97,26.9965,25.64,26.33,220998,0
+AOUT.US,D,20210419,000000,26.45,26.45,24.84,25.88,140574,0
+AOUT.US,D,20210420,000000,25.77,25.9,24.9,25.34,114215,0
+AOUT.US,D,20210421,000000,25.32,26.2549,25,26.04,78623,0
+AOUT.US,D,20210422,000000,26.12,26.4512,25.665,25.91,76672,0
+AOUT.US,D,20210423,000000,26.04,26.73,25.86,26.61,86547,0
+AOUT.US,D,20210426,000000,26.63,27.06,26.55,26.98,99103,0
+AOUT.US,D,20210427,000000,26.99,27.9836,26.8,27.2,109539,0
+AOUT.US,D,20210428,000000,27.36,27.36,26.27,26.62,69353,0
+AOUT.US,D,20210429,000000,26.64,27.2499,26.26,26.88,79967,0
+AOUT.US,D,20210430,000000,26.52,27.05,25.51,25.85,125245,0
+AOUT.US,D,20210503,000000,26.11,26.73,25.32,26.44,108932,0
+AOUT.US,D,20210504,000000,26.63,27.4,25.5201,26.56,170174,0
+AOUT.US,D,20210505,000000,26.76,27.34,26.5,27.17,79390,0
+AOUT.US,D,20210506,000000,27.44,27.5,26.62,26.88,104543,0
+AOUT.US,D,20210507,000000,26.88,27.74,26.42,27.54,91434,0
+AOUT.US,D,20210510,000000,27.47,28.37,26.82,27.23,120713,0
+AOUT.US,D,20210511,000000,26.65,27.43,25.81,27.26,81625,0
+AOUT.US,D,20210512,000000,27.02,27.81,27.02,27.61,214990,0
+AOUT.US,D,20210513,000000,27.62,28.48,27.51,27.94,120971,0
+AOUT.US,D,20210514,000000,28.23,29.84,27.87,29.75,167438,0
+AOUT.US,D,20210517,000000,29.85,31.35,29.3301,31.29,255410,0
+AOUT.US,D,20210518,000000,31.37,31.84,30.5503,31.4,280496,0
+AOUT.US,D,20210519,000000,30.5,31.55,29.78,31.46,139383,0
+AOUT.US,D,20210520,000000,31.61,31.68,30.6124,30.94,155486,0
+AOUT.US,D,20210521,000000,31.31,32.2299,30.98,31.56,77869,0
+AOUT.US,D,20210524,000000,31.86,32.0372,31.01,31.08,127502,0
+AOUT.US,D,20210525,000000,30.9698,31.88,30.34,30.83,86851,0
+AOUT.US,D,20210526,000000,30.99,32.04,30.66,31.77,152903,0
+AOUT.US,D,20210527,000000,32.03,33.5,31.81,32.69,291254,0
+AOUT.US,D,20210528,000000,32.95,33.05,32.03,32.03,68745,0
+AOUT.US,D,20210601,000000,32.41,33.45,32.3,32.41,148878,0
+AOUT.US,D,20210602,000000,32.64,32.94,32.0001,32.4,226105,0
+AOUT.US,D,20210603,000000,32.33,32.98,31.51,31.89,81006,0
+AOUT.US,D,20210604,000000,32.39,32.39,31.23,31.32,132537,0
+AOUT.US,D,20210607,000000,31.39,32.47,31.37,31.88,164960,0
+AOUT.US,D,20210608,000000,32.03,32.68,31.62,32.54,132730,0
+AOUT.US,D,20210609,000000,32.41,32.99,32.1491,32.5,85243,0
+AOUT.US,D,20210610,000000,32.67,32.7708,31.58,31.66,61069,0
+AOUT.US,D,20210611,000000,31.6,32.52,31.6,32.11,64285,0
+AOUT.US,D,20210614,000000,32.15,32.51,30.77,30.99,122700,0
+AOUT.US,D,20210615,000000,30.78,31.63,30.4,30.69,124795,0
+AOUT.US,D,20210616,000000,30.44,31.62,30.1223,31.34,91057,0
+AOUT.US,D,20210617,000000,31.08,31.39,29.64,30.46,98841,0
+AOUT.US,D,20210618,000000,29.96,32.49,29.5343,32.35,192568,0
+AOUT.US,D,20210621,000000,32.48,35.2044,32.34,34.22,261993,0
+AOUT.US,D,20210622,000000,34.885,34.885,31.87,32.03,212377,0
+AOUT.US,D,20210623,000000,32.1,32.738,31.12,31.92,128365,0
+AOUT.US,D,20210624,000000,31.76,33.21,31.54,32.99,90552,0
+AOUT.US,D,20210625,000000,32.99,33.48,32.22,32.53,243177,0
+AOUT.US,D,20210628,000000,33.31,34.24,32.98,33.2,118328,0
+AOUT.US,D,20210629,000000,33.47,34.4352,33.08,34.06,126454,0
+AOUT.US,D,20210630,000000,33.69,35.69,33.69,35.14,180507,0
+AOUT.US,D,20210701,000000,35.45,36.6199,35.0362,36.03,151960,0
+AOUT.US,D,20210702,000000,35.8365,36.25,33.76,34,177080,0
+AOUT.US,D,20210706,000000,34.22,34.6829,32.91,34.2,121026,0
+AOUT.US,D,20210707,000000,34.12,34.49,33.17,33.48,64587,0
+AOUT.US,D,20210708,000000,33.03,33.62,32.27,32.64,82418,0
+AOUT.US,D,20210709,000000,33.11,34.12,33.0137,33.79,58121,0
+AOUT.US,D,20210712,000000,33.81,34.41,33.25,34.18,89984,0
+AOUT.US,D,20210713,000000,34.05,34.0641,33.01,33.49,82463,0
+AOUT.US,D,20210714,000000,33.61,34.005,33.19,33.9,129656,0
+AOUT.US,D,20210715,000000,33.97,35.98,33.67,35.93,542608,0
+AOUT.US,D,20210716,000000,32.3,32.34,27.65,28.04,1990519,0
+AOUT.US,D,20210719,000000,26.69,29,26,28.77,678168,0
+AOUT.US,D,20210720,000000,28.91,29.39,28.23,29,366903,0
+AOUT.US,D,20210721,000000,29.33,30.75,29.16,29.82,224167,0
+AOUT.US,D,20210722,000000,29.82,29.82,28.3205,28.43,202684,0
+AOUT.US,D,20210723,000000,28.36,28.75,27.29,27.37,219840,0
+AOUT.US,D,20210726,000000,27.63,29.17,27.6297,28.54,125484,0
+AOUT.US,D,20210727,000000,28.21,28.3961,26.75,27.14,190642,0
+AOUT.US,D,20210728,000000,27.36,27.92,27.05,27.6,122266,0
+AOUT.US,D,20210729,000000,27.6,27.97,27.4126,27.69,104187,0
+AOUT.US,D,20210730,000000,27.56,28.15,26.75,26.98,120010,0
+AOUT.US,D,20210802,000000,27.15,27.95,26.86,27.86,185079,0
+AOUT.US,D,20210803,000000,27.96,28.73,27.46,28.34,90526,0
+AOUT.US,D,20210804,000000,28.08,28.409,27.38,27.43,75888,0
+AOUT.US,D,20210805,000000,27.78,28.23,27.42,28.12,85023,0
+AOUT.US,D,20210806,000000,28.12,28.7,27.77,28.66,120112,0
+AOUT.US,D,20210809,000000,28.5,29.1301,28.03,28.95,126829,0
+AOUT.US,D,20210810,000000,29.04,29.19,28.6,29.1,142240,0
+AOUT.US,D,20210811,000000,29.29,29.89,28.74,29.68,173441,0
+AOUT.US,D,20210812,000000,29.41,29.83,28.02,28.15,163172,0
+AOUT.US,D,20210813,000000,28.17,28.3,27.47,27.51,100152,0
+AOUT.US,D,20210816,000000,27.41,28.03,26.83,27.55,68490,0
+AOUT.US,D,20210817,000000,27.45,27.79,26.43,26.59,147701,0
+AOUT.US,D,20210818,000000,26.86,27.59,26.17,26.33,120964,0
+AOUT.US,D,20210819,000000,26.05,26.9449,25.5501,26.41,93670,0
+AOUT.US,D,20210820,000000,26.2,27.11,26.2,27.09,85404,0
+AOUT.US,D,20210823,000000,27.3,27.8593,26.4,26.76,82751,0
+AOUT.US,D,20210824,000000,26.7,27.2299,26.6601,26.86,52361,0
+AOUT.US,D,20210825,000000,26.85,28.19,26.85,27.21,91810,0
+AOUT.US,D,20210826,000000,27.4,27.82,26.61,26.84,78066,0
+AOUT.US,D,20210827,000000,26.92,27.3999,26.55,27.21,65712,0
+AOUT.US,D,20210830,000000,27.4,27.732,26.71,27.52,108784,0
+AOUT.US,D,20210831,000000,27.46,28.14,27.15,27.83,73911,0
+AOUT.US,D,20210901,000000,27.94,28.07,27.22,27.4,172727,0
+AOUT.US,D,20210902,000000,27.29,27.29,24.71,25.31,441162,0
+AOUT.US,D,20210903,000000,25.29,26.205,24.87,26.16,213800,0
+AOUT.US,D,20210907,000000,26.77,26.85,25.42,25.66,109274,0
+AOUT.US,D,20210908,000000,25.48,25.8,25.06,25.3,111666,0
+AOUT.US,D,20210909,000000,25.66,26.5786,25.54,26.23,275674,0
+AOUT.US,D,20210910,000000,25.3208,27.25,25.26,25.9,492957,0
+AOUT.US,D,20210913,000000,26,26.0003,24.15,24.25,231249,0
+AOUT.US,D,20210914,000000,24.92,25.83,24.77,24.94,273776,0
+AOUT.US,D,20210915,000000,24.84,25.271,24.67,25.08,128747,0
+AOUT.US,D,20210916,000000,24.97,25.4,24.82,25.3,139313,0
+AOUT.US,D,20210917,000000,25.46,26.13,25.4,25.99,238716,0
+AOUT.US,D,20210920,000000,25.44,26.08,25.4,25.68,156782,0
+AOUT.US,D,20210921,000000,25.8,25.85,24.1,25.12,252162,0
+AOUT.US,D,20210922,000000,25.1,25.44,24.53,25.02,125863,0
+AOUT.US,D,20210923,000000,25.1,25.89,25.08,25.67,99874,0
+AOUT.US,D,20210924,000000,25.56,25.72,24.98,25.51,72386,0
+AOUT.US,D,20210927,000000,25.42,26.02,25.42,25.71,84462,0
+AOUT.US,D,20210928,000000,25.75,25.76,25.03,25.25,55830,0
+AOUT.US,D,20210929,000000,25.2,25.87,25.02,25.5,73854,0
+AOUT.US,D,20210930,000000,25.35,25.49,24.53,24.56,146394,0
+AOUT.US,D,20211001,000000,24.57,24.85,23.26,24.46,367548,0
+AOUT.US,D,20211004,000000,24.34,24.87,24.0697,24.57,136196,0
+AOUT.US,D,20211005,000000,24.8,25.45,24.38,24.92,132536,0
+AOUT.US,D,20211006,000000,24.57,24.75,24.19,24.45,93528,0
+AOUT.US,D,20211007,000000,24.76,25.4496,24.76,24.87,150446,0
+AOUT.US,D,20211008,000000,25.07,25.07,24.53,24.53,58428,0
+AOUT.US,D,20211011,000000,24.46,24.64,23.8601,23.96,84214,0
+AOUT.US,D,20211012,000000,24.16,24.32,23.81,24.16,109899,0
+AOUT.US,D,20211013,000000,24.24,24.2907,23.77,23.89,67963,0
+AOUT.US,D,20211014,000000,23.6,24.475,23.45,24.03,73445,0
+AOUT.US,D,20211015,000000,23.85,24.47,23.32,23.36,146842,0
+AOUT.US,D,20211018,000000,23.36,24.24,23.36,24.07,85171,0
+AOUT.US,D,20211019,000000,24.39,24.39,23.81,24,62837,0
+AOUT.US,D,20211020,000000,24.11,24.544,23.61,23.98,100554,0
+AOUT.US,D,20211021,000000,23.84,24.2076,23.695,23.91,55727,0
+AOUT.US,D,20211022,000000,23.81,23.8743,23.47,23.66,47324,0
+AOUT.US,D,20211025,000000,23.63,24.21,23.63,23.78,58567,0
+AOUT.US,D,20211026,000000,23.76,23.76,22.845,22.92,79045,0
+AOUT.US,D,20211027,000000,22.88,23.06,21.71,21.79,426653,0
+AOUT.US,D,20211028,000000,21.95,22.38,21.91,22.2,288139,0
+AOUT.US,D,20211029,000000,22.21,23.035,22.21,22.78,254688,0
+AOUT.US,D,20211101,000000,22.9,23.35,22.54,22.72,130687,0
+AOUT.US,D,20211102,000000,22.62,22.89,21.85,22.55,160973,0
+AOUT.US,D,20211103,000000,22.39,23.85,22.39,23.46,144297,0
+AOUT.US,D,20211104,000000,23.53,23.85,22.95,23.24,82105,0
+AOUT.US,D,20211105,000000,23.39,23.6,22.81,23.49,210161,0
+AOUT.US,D,20211108,000000,23.56,23.79,23.03,23.18,117959,0
+AOUT.US,D,20211109,000000,23.23,23.74,23.04,23.36,63103,0
+AOUT.US,D,20211110,000000,23.24,23.77,22.94,23.1,83370,0
+AOUT.US,D,20211111,000000,23.29,23.65,22.95,23.37,96882,0
+AOUT.US,D,20211112,000000,23.47,24.6699,23.3724,24.24,115884,0
+AOUT.US,D,20211115,000000,24.25,24.74,24.1101,24.71,72722,0
+AOUT.US,D,20211116,000000,24.51,25.12,24.4831,25.08,72304,0
+AOUT.US,D,20211117,000000,25.18,25.2617,24.68,24.75,61354,0
+AOUT.US,D,20211118,000000,24.8,24.96,23.91,24.5,114006,0
+AOUT.US,D,20211119,000000,24.47,24.91,24.0702,24.57,94913,0
+AOUT.US,D,20211122,000000,23.88,24.58,23.5,24.18,88573,0
+AOUT.US,D,20211123,000000,24.05,24.25,23.23,23.97,76856,0
+AOUT.US,D,20211124,000000,23.91,24.59,23.83,24,71978,0
+AOUT.US,D,20211126,000000,23.5,23.8798,22.82,23.44,62200,0
+AOUT.US,D,20211129,000000,24.115,24.115,22.97,23.02,89096,0
+AOUT.US,D,20211130,000000,22.87,23.775,22.6911,23.59,77588,0
+AOUT.US,D,20211201,000000,23.78,24.3533,22.96,23.03,116134,0
+AOUT.US,D,20211202,000000,23.23,23.48,22.82,23.26,69614,0
+AOUT.US,D,20211203,000000,23.14,23.28,21.81,22.15,197746,0
+AOUT.US,D,20211206,000000,22.73,23.0503,21.169,21.24,155162,0
+AOUT.US,D,20211207,000000,21.5,21.7721,21.02,21.63,137578,0
+AOUT.US,D,20211208,000000,22,22.3899,21.51,21.63,248716,0
+AOUT.US,D,20211209,000000,22.59,22.59,20.9,21.02,334338,0
+AOUT.US,D,20211210,000000,17.6,18.97,17.5,18.21,1026199,0
+AOUT.US,D,20211213,000000,18.34,18.9498,18.22,18.3,244933,0
+AOUT.US,D,20211214,000000,18.86,20.18,18.73,19.4,312909,0
+AOUT.US,D,20211215,000000,19.31,19.7,19,19.61,269427,0
+AOUT.US,D,20211216,000000,19.66,19.77,18.24,18.43,263666,0
+AOUT.US,D,20211217,000000,18.37,18.99,18.15,18.48,179858,0
+AOUT.US,D,20211220,000000,18.14,18.775,17.77,18.75,202245,0
+AOUT.US,D,20211221,000000,18.99,18.99,18.3549,18.47,166657,0
+AOUT.US,D,20211222,000000,18.47,19.0396,18.42,18.85,171997,0
+AOUT.US,D,20211223,000000,18.85,19.2,18.59,18.98,150646,0
+AOUT.US,D,20211227,000000,18.98,19.51,18.5917,19.25,162687,0
+AOUT.US,D,20211228,000000,19.15,19.83,19.15,19.55,158305,0
+AOUT.US,D,20211229,000000,19.57,19.675,19.14,19.17,99063,0
+AOUT.US,D,20211230,000000,19.07,19.92,19.05,19.73,130890,0
+AOUT.US,D,20211231,000000,19.73,20.05,19.54,19.93,102190,0
+AOUT.US,D,20220103,000000,20.21,20.47,19.67,20.02,116888,0
+AOUT.US,D,20220104,000000,20.07,20.159,19.29,19.34,130157,0
+AOUT.US,D,20220105,000000,19.34,19.34,18.17,18.44,234801,0
+AOUT.US,D,20220106,000000,18.35,18.955,17.8,18.31,142399,0
+AOUT.US,D,20220107,000000,18.4,18.6427,17.93,18.34,74734,0
+AOUT.US,D,20220110,000000,17.98,18.43,17.6601,18.37,159321,0
+AOUT.US,D,20220111,000000,18.205,18.365,17.8,17.87,109836,0
+AOUT.US,D,20220112,000000,17.95,18.05,17.16,17.25,183396,0
+AOUT.US,D,20220113,000000,17.27,17.4795,17.05,17.08,91506,0
+AOUT.US,D,20220114,000000,16.84,17.2,16.7,17.15,114570,0
+AOUT.US,D,20220118,000000,17,17.11,16.53,16.6,122248,0
+AOUT.US,D,20220119,000000,16.55,16.76,16.17,16.59,129596,0
+AOUT.US,D,20220120,000000,16.65,17.0842,16.395,16.53,166843,0
+AOUT.US,D,20220121,000000,16.4,16.62,16.08,16.15,164914,0
+AOUT.US,D,20220124,000000,16.04,16.42,15.47,16.38,302130,0
+AOUT.US,D,20220125,000000,16.3,16.53,15.86,16.31,119474,0
+AOUT.US,D,20220126,000000,16.43,16.61,15.79,15.92,159015,0
+AOUT.US,D,20220127,000000,16,16.24,15.6233,15.93,330945,0
+AOUT.US,D,20220128,000000,15.86,16.07,15.28,16.04,134296,0
+AOUT.US,D,20220131,000000,16,16.6,15.97,16.58,144247,0
+AOUT.US,D,20220201,000000,16.69,17.28,16.6,16.99,196088,0
+AOUT.US,D,20220202,000000,17.14,17.4,16.7,17.17,134107,0
+AOUT.US,D,20220203,000000,16.93,17.17,16.49,16.55,135270,0
+AOUT.US,D,20220204,000000,16.55,16.91,16.2193,16.63,127010,0
+AOUT.US,D,20220207,000000,16.59,16.8785,16.45,16.71,81338,0
+AOUT.US,D,20220208,000000,16.73,17.17,16.69,16.99,70939,0
+AOUT.US,D,20220209,000000,17.14,17.36,16.965,17.33,62379,0
+AOUT.US,D,20220210,000000,17.02,17.525,17.02,17.28,113705,0
+AOUT.US,D,20220211,000000,17.2,17.3778,16.8301,17.05,106534,0
+AOUT.US,D,20220214,000000,17.11,17.28,16.92,17.05,75198,0
+AOUT.US,D,20220215,000000,17.08,17.335,16.88,17.22,94644,0
+AOUT.US,D,20220216,000000,17.23,17.31,17,17.27,45692,0
+AOUT.US,D,20220217,000000,17.13,17.14,16.85,16.88,69408,0
+AOUT.US,D,20220218,000000,16.79,17.18,16.77,16.94,90600,0
+AOUT.US,D,20220222,000000,16.94,17.06,16.6,16.71,88236,0
+AOUT.US,D,20220223,000000,16.71,16.86,16.35,16.42,77649,0
+AOUT.US,D,20220224,000000,15.85,16.51,15.85,16.46,155052,0
+AOUT.US,D,20220225,000000,16.57,16.82,16.48,16.78,72488,0
+AOUT.US,D,20220228,000000,16.15,16.6,15.46,15.63,277126,0
+AOUT.US,D,20220301,000000,15.79,15.95,15.35,15.46,85463,0
+AOUT.US,D,20220302,000000,15.5,16.3887,15.41,16.28,106909,0
+AOUT.US,D,20220303,000000,16.29,16.39,15.66,15.88,56553,0
+AOUT.US,D,20220304,000000,15.58,15.58,14.98,15.18,163067,0
+AOUT.US,D,20220307,000000,15.2,15.38,15.01,15.21,104987,0
+AOUT.US,D,20220308,000000,15.3,15.47,14.9765,15,99185,0
+AOUT.US,D,20220309,000000,15.18,15.896,15.18,15.6,76038,0
+AOUT.US,D,20220310,000000,15.35,15.7792,14.96,15.38,208499,0
+AOUT.US,D,20220311,000000,13.55,14.49,13.55,14.31,513959,0
+AOUT.US,D,20220314,000000,14.32,14.32,13.11,13.41,221841,0
+AOUT.US,D,20220315,000000,13.37,13.78,13.2528,13.72,321016,0
+AOUT.US,D,20220316,000000,14.15,14.99,14.14,14.75,220639,0
+AOUT.US,D,20220317,000000,14.75,14.94,14.6114,14.7,66197,0
+AOUT.US,D,20220318,000000,14.62,14.91,14.46,14.82,152171,0
+AOUT.US,D,20220321,000000,14.79,14.82,14.035,14.09,70311,0
+AOUT.US,D,20220322,000000,14.03,14.48,13.93,14.34,87499,0
+AOUT.US,D,20220323,000000,14.16,14.29,13.78,13.8,72576,0
+AOUT.US,D,20220324,000000,13.89,13.89,13.55,13.63,74383,0
+AOUT.US,D,20220325,000000,13.63,13.78,13.4,13.75,128538,0
+AOUT.US,D,20220328,000000,13.75,13.89,13.63,13.87,103983,0
+AOUT.US,D,20220329,000000,14.03,14.45,14.03,14.12,110900,0
+AOUT.US,D,20220330,000000,14.02,14.0999,13.47,13.51,71421,0
+AOUT.US,D,20220331,000000,13.5,13.5546,13.09,13.13,102594,0
+AOUT.US,D,20220401,000000,13.31,13.7,13.28,13.67,172818,0
+AOUT.US,D,20220404,000000,13.66,14.04,13.395,13.97,106314,0
+AOUT.US,D,20220405,000000,13.97,13.97,13.4114,13.63,138653,0
+AOUT.US,D,20220406,000000,13.52,13.61,13.23,13.3,171614,0
+AOUT.US,D,20220407,000000,13.26,13.43,13.19,13.35,117295,0
+AOUT.US,D,20220408,000000,13.33,13.8292,13.31,13.65,94383,0
+AOUT.US,D,20220411,000000,13.61,13.92,13.47,13.5,108331,0
+AOUT.US,D,20220412,000000,13.61,13.991,13.2005,13.28,94641,0
+AOUT.US,D,20220413,000000,13.28,13.69,13.22,13.62,135712,0
+AOUT.US,D,20220414,000000,13.7,13.82,13.61,13.76,95963,0
+AOUT.US,D,20220418,000000,13.71,13.74,13.38,13.61,100560,0
+AOUT.US,D,20220419,000000,13.6,13.99,13.6,13.96,106982,0
+AOUT.US,D,20220420,000000,14.02,14.02,13.79,13.9,118473,0
+AOUT.US,D,20220421,000000,13.94,13.94,13.19,13.31,218868,0
+AOUT.US,D,20220422,000000,13.3,13.54,13.03,13.15,227075,0
+AOUT.US,D,20220425,000000,13.04,13.48,12.67,13.33,257725,0
+AOUT.US,D,20220426,000000,13.14,13.31,12.78,12.86,157764,0
+AOUT.US,D,20220427,000000,12.9,13.01,12.78,12.81,137976,0
+AOUT.US,D,20220428,000000,12.98,13,12.6775,12.9,102715,0
+AOUT.US,D,20220429,000000,12.9,13.06,12.54,12.6,132007,0
+AOUT.US,D,20220502,000000,12.68,12.745,12.32,12.7,107325,0
+AOUT.US,D,20220503,000000,12.7,12.85,12.49,12.78,72079,0
+AOUT.US,D,20220504,000000,12.82,13,12.39,12.96,117023,0
+AOUT.US,D,20220505,000000,12.83,12.83,12.22,12.45,157841,0
+AOUT.US,D,20220506,000000,12.36,12.36,11.93,12.23,125051,0
+AOUT.US,D,20220509,000000,11.91,11.97,11.28,11.55,168115,0
+AOUT.US,D,20220510,000000,11.72,11.97,11.38,11.65,121528,0
+AOUT.US,D,20220511,000000,11.58,11.84,10.99,11.01,115594,0
+AOUT.US,D,20220512,000000,10.94,11.54,10.78,11.17,92395,0
+AOUT.US,D,20220513,000000,11.25,11.58,11.1707,11.46,94336,0
+AOUT.US,D,20220516,000000,11.135,11.59,10.84,11.16,96496,0
+AOUT.US,D,20220517,000000,11.43,11.65,11.294,11.57,63474,0
+AOUT.US,D,20220518,000000,11.37,11.495,10.82,10.98,89320,0
+AOUT.US,D,20220519,000000,10.93,11.04,10.6062,10.9,116126,0
+AOUT.US,D,20220520,000000,11.07,11.07,10.36,10.58,150134,0
+AOUT.US,D,20220523,000000,10.65,11.41,10.42,10.99,181552,0
+AOUT.US,D,20220524,000000,10.85,11,10.13,10.46,168154,0
+AOUT.US,D,20220525,000000,10.4,11.33,10.32,11.19,190736,0
+AOUT.US,D,20220526,000000,11.35,12.04,11.35,11.98,108180,0
+AOUT.US,D,20220527,000000,12.05,12.24,11.62,11.64,147304,0
+AOUT.US,D,20220531,000000,11.62,11.86,11.53,11.57,94179,0
+AOUT.US,D,20220601,000000,11.71,11.72,11.271,11.32,109208,0
+AOUT.US,D,20220602,000000,11.27,11.82,11.27,11.71,117487,0
+AOUT.US,D,20220603,000000,11.66,11.66,11.35,11.51,126260,0
+AOUT.US,D,20220606,000000,11.66,11.66,11.34,11.39,186381,0
+AOUT.US,D,20220607,000000,11.3,11.745,11.3,11.58,209558,0
+AOUT.US,D,20220608,000000,11.55,11.635,11.24,11.27,104649,0
+AOUT.US,D,20220609,000000,11.24,11.46,11.1,11.36,166786,0
+AOUT.US,D,20220610,000000,11.2,11.52,11.05,11.18,127301,0
+AOUT.US,D,20220613,000000,10.99,11.0405,10.645,10.8,129399,0
+AOUT.US,D,20220614,000000,10.79,10.9,10.31,10.48,131486,0
+AOUT.US,D,20220615,000000,10.67,10.67,10.3701,10.46,174636,0
+AOUT.US,D,20220616,000000,10.27,10.4,9.82,9.86,214381,0
+AOUT.US,D,20220617,000000,9.93,10.09,9.81,10,207665,0
+AOUT.US,D,20220621,000000,9.66,9.99,9.16,9.72,292595,0
+AOUT.US,D,20220622,000000,9.51,9.99,9.46,9.51,216045,0
+AOUT.US,D,20220623,000000,9.49,10.48,9.49,10.48,192631,0
+AOUT.US,D,20220624,000000,10.38,11.28,10.1167,10.75,1862958,0
+AOUT.US,D,20220627,000000,10.84,10.84,10.2,10.31,86891,0
+AOUT.US,D,20220628,000000,10.31,10.49,9.93,9.96,76631,0
+AOUT.US,D,20220629,000000,10.1,10.1,9.56,9.7,85349,0
+AOUT.US,D,20220630,000000,9.66,9.66,9.3631,9.51,97431,0
+AOUT.US,D,20220701,000000,9.52,9.7,9.48,9.54,114262,0
+AOUT.US,D,20220705,000000,9.46,9.78,9.38,9.56,152982,0
+AOUT.US,D,20220706,000000,9.54,9.54,9.25,9.26,81286,0
+AOUT.US,D,20220707,000000,9.27,9.46,9.15,9.45,94639,0
+AOUT.US,D,20220708,000000,9.32,9.64,9.32,9.43,87400,0
+AOUT.US,D,20220711,000000,9.35,9.5,9.05,9.15,110607,0
+AOUT.US,D,20220712,000000,9.08,9.49,8.97,8.97,150773,0
+AOUT.US,D,20220713,000000,8.77,9.3385,8.76,9.27,104825,0
+AOUT.US,D,20220714,000000,9.27,9.52,9.15,9.42,256017,0
+AOUT.US,D,20220715,000000,9.39,9.52,8.03,8.37,615107,0
+AOUT.US,D,20220718,000000,8.5,8.89,8.01,8.03,228679,0
+AOUT.US,D,20220719,000000,8.07,8.2,8,8,230566,0
+AOUT.US,D,20220720,000000,8.02,8.18,7.92,7.96,164589,0
+AOUT.US,D,20220721,000000,8.07,8.1,7.67,8.01,379108,0
+AOUT.US,D,20220722,000000,8,8.07,7.74,7.78,199972,0
+AOUT.US,D,20220725,000000,7.77,8.02,7.5,7.97,282107,0
+AOUT.US,D,20220726,000000,7.85,7.99,7.47,7.75,193720,0
+AOUT.US,D,20220727,000000,7.87,7.99,7.62,7.94,117927,0
+AOUT.US,D,20220728,000000,7.91,8,7.605,7.94,125699,0
+AOUT.US,D,20220729,000000,8,8.01,7.79,7.9,150338,0
+AOUT.US,D,20220801,000000,7.8,7.96,7.54,7.54,170595,0
+AOUT.US,D,20220802,000000,7.44,7.44,7.19,7.34,167133,0
+AOUT.US,D,20220803,000000,7.34,7.43,7.21,7.31,94206,0
+AOUT.US,D,20220804,000000,7.26,7.3,7.1,7.29,139458,0
+AOUT.US,D,20220805,000000,7.23,7.31,7.16,7.27,114361,0
+AOUT.US,D,20220808,000000,7.3,8.1,7.25,7.99,194577,0
+AOUT.US,D,20220809,000000,8.06,8.13,7.74,8.07,176551,0
+AOUT.US,D,20220810,000000,8.15,8.7825,8.02,8.51,200165,0
+AOUT.US,D,20220811,000000,8.63,9.045,8.63,8.81,140420,0
+AOUT.US,D,20220812,000000,8.85,9.1,8.69,9.07,73746,0
+AOUT.US,D,20220815,000000,8.9,8.97,8.63,8.89,94788,0
+AOUT.US,D,20220816,000000,8.79,9.15,8.69,8.99,81240,0
+AOUT.US,D,20220817,000000,8.94,9.01,8.72,8.84,61133,0
+AOUT.US,D,20220818,000000,8.92,8.92,8.745,8.88,39108,0
+AOUT.US,D,20220819,000000,8.78,8.795,8.505,8.69,112339,0
+AOUT.US,D,20220822,000000,8.69,8.69,8.36,8.4,79741,0
+AOUT.US,D,20220823,000000,8.31,8.55,8.31,8.4,52476,0
+AOUT.US,D,20220824,000000,8.3,8.54,8.2,8.25,32450,0
+AOUT.US,D,20220825,000000,8.3,8.53,8.17,8.43,37553,0
+AOUT.US,D,20220826,000000,8.5,8.72,7.835,8,63599,0
+AOUT.US,D,20220829,000000,7.9,8.01,7.62,7.77,70149,0
+AOUT.US,D,20220830,000000,8.73,9.34,8.5,9.1,810072,0
+AOUT.US,D,20220831,000000,9.11,9.1899,8.57,8.59,172221,0
+AOUT.US,D,20220901,000000,8.5,8.785,8.31,8.31,87821,0
+AOUT.US,D,20220902,000000,8.36,8.5501,8.0722,8.29,89224,0
+AOUT.US,D,20220906,000000,8.42,8.42,8.035,8.12,72167,0
+AOUT.US,D,20220907,000000,8.08,8.43,8.0753,8.43,56803,0
+AOUT.US,D,20220908,000000,8.36,8.48,8.25,8.44,81130,0
+AOUT.US,D,20220909,000000,8.25,9.02,7.77,8.46,233871,0
+AOUT.US,D,20220912,000000,8.52,9.33,8.52,9.08,196676,0
+AOUT.US,D,20220913,000000,9.08,9.55,8.94,9.35,221460,0
+AOUT.US,D,20220914,000000,9.27,9.49,8.95,9.39,139348,0
+AOUT.US,D,20220915,000000,9.36,9.61,9.13,9.48,136274,0
+AOUT.US,D,20220916,000000,9.38,9.55,9.06,9.51,251446,0
+AOUT.US,D,20220919,000000,9.53,10.0227,9.36,9.65,153826,0
+AOUT.US,D,20220920,000000,9.54,9.5499,8.6601,8.81,88620,0
+AOUT.US,D,20220921,000000,8.79,8.88,8.29,8.37,85216,0
+AOUT.US,D,20220922,000000,8.35,8.61,8.08,8.39,97153,0
+AOUT.US,D,20220923,000000,8.26,8.49,8.12,8.43,97283,0
+AOUT.US,D,20220926,000000,8.52,9.07,8.31,8.57,112324,0
+AOUT.US,D,20220927,000000,8.65,8.65,7.96,8,80943,0
+AOUT.US,D,20220928,000000,8.05,8.22,8,8.04,102174,0
+AOUT.US,D,20220929,000000,8,8.25,7.865,8.05,80638,0
+AOUT.US,D,20220930,000000,8.43,9.04,8.38,8.77,195234,0
+AOUT.US,D,20221003,000000,8.69,8.69,8.22,8.41,165876,0
+AOUT.US,D,20221004,000000,8.45,9.08,8.45,8.89,125273,0
+AOUT.US,D,20221005,000000,8.71,8.97,8.64,8.86,45434,0
+AOUT.US,D,20221006,000000,8.88,9.319,8.88,9.2,63461,0
+AOUT.US,D,20221007,000000,9.04,9.19,8.88,8.94,73859,0
+AOUT.US,D,20221010,000000,8.89,9.13,8.83,9.01,61549,0
+AOUT.US,D,20221011,000000,8.95,9.13,8.69,8.81,49176,0
+AOUT.US,D,20221012,000000,8.86,9.027,8.69,8.84,72596,0
+AOUT.US,D,20221013,000000,8.65,8.99,8.49,8.71,146233,0
+AOUT.US,D,20221014,000000,8.7,8.85,8.7,8.73,105652,0
+AOUT.US,D,20221017,000000,8.79,9.26,8.68,9.12,317803,0
+AOUT.US,D,20221018,000000,9.25,9.5,9.23,9.37,180716,0
+AOUT.US,D,20221019,000000,9.26,9.27,8.8706,9.1,97602,0
+AOUT.US,D,20221020,000000,9.01,9.319,9.01,9.17,69253,0
+AOUT.US,D,20221021,000000,9.12,9.17,8.58,8.59,246012,0
+AOUT.US,D,20221024,000000,8.63,8.73,8.43,8.64,124583,0
+AOUT.US,D,20221025,000000,8.7,9.105,8.7,8.9,104344,0
+AOUT.US,D,20221026,000000,9,9.48,8.9,9.08,132279,0
+AOUT.US,D,20221027,000000,9.12,9.3296,8.883,8.93,69141,0
+AOUT.US,D,20221028,000000,8.93,9.05,8.9101,8.96,53423,0
+AOUT.US,D,20221031,000000,8.91,9.14,8.89,8.92,57662,0
+AOUT.US,D,20221101,000000,9.05,9.12,8.85,8.86,61538,0
+AOUT.US,D,20221102,000000,8.88,9.05,8.75,8.92,97438,0
+AOUT.US,D,20221103,000000,8.81,9.06,8.7,8.87,76527,0
+AOUT.US,D,20221104,000000,8.96,9.03,8.84,8.97,39603,0
+AOUT.US,D,20221107,000000,8.97,9.56,8.96,9.38,56797,0
+AOUT.US,D,20221108,000000,9.36,9.78,9.16,9.19,66133,0
+AOUT.US,D,20221109,000000,9.16,9.165,8.52,8.55,54917,0
+AOUT.US,D,20221110,000000,8.86,8.86,8.53,8.57,66904,0
+AOUT.US,D,20221111,000000,8.55,8.78,8.53,8.66,56729,0
+AOUT.US,D,20221114,000000,8.65,8.715,8.53,8.55,62750,0
+AOUT.US,D,20221115,000000,8.56,8.855,8.51,8.8,173178,0
+AOUT.US,D,20221116,000000,8.71,8.71,8.16,8.22,96746,0
+AOUT.US,D,20221117,000000,8.2,8.3,8.15,8.22,88289,0
+AOUT.US,D,20221118,000000,8.34,8.34,8.1044,8.21,53117,0
+AOUT.US,D,20221121,000000,8.1228,8.41,8.03,8.35,68274,0
+AOUT.US,D,20221122,000000,8.35,8.86,8.3,8.8,55064,0
+AOUT.US,D,20221123,000000,8.81,9.14,8.7101,9.07,41996,0
+AOUT.US,D,20221125,000000,9.14,9.6,9.055,9.42,32032,0
+AOUT.US,D,20221128,000000,9.4,9.75,9.29,9.46,129450,0
+AOUT.US,D,20221129,000000,9.46,9.68,9.3901,9.63,41251,0
+AOUT.US,D,20221130,000000,9.56,9.61,9.18,9.46,70152,0
+AOUT.US,D,20221201,000000,9.58,9.925,9.51,9.55,91630,0
+AOUT.US,D,20221202,000000,10.54,11.5973,10,11.24,519663,0
+AOUT.US,D,20221205,000000,11.3,11.3,10.78,10.96,148703,0
+AOUT.US,D,20221206,000000,11.04,11.105,10.6601,10.73,70974,0
+AOUT.US,D,20221207,000000,10.6,11.18,10.58,10.66,48891,0
+AOUT.US,D,20221208,000000,10.56,11.02,10.55,10.99,38828,0
+AOUT.US,D,20221209,000000,10.93,11.05,10.54,10.58,32016,0
+AOUT.US,D,20221212,000000,10.57,10.62,10.03,10.22,52786,0
+AOUT.US,D,20221213,000000,10.5,10.5,10.1,10.1,48941,0
+AOUT.US,D,20221214,000000,10.02,10.2687,9.88,10.15,56852,0
+AOUT.US,D,20221215,000000,9.85,10.2,9.7748,10.17,51697,0
+AOUT.US,D,20221216,000000,10.12,10.26,9.51,9.87,165579,0
+AOUT.US,D,20221219,000000,9.81,10.1273,9.495,9.62,66475,0
+AOUT.US,D,20221220,000000,9.55,9.99,9.495,9.6,37928,0
+AOUT.US,D,20221221,000000,9.64,9.73,9.47,9.55,17228,0
+AOUT.US,D,20221222,000000,9.59,9.84,9.4454,9.78,35399,0
+AOUT.US,D,20221223,000000,9.66,9.76,9.58,9.67,34228,0
+AOUT.US,D,20221227,000000,9.61,9.835,9.47,9.74,80923,0
+AOUT.US,D,20221228,000000,9.66,9.89,9.615,9.7,59668,0
+AOUT.US,D,20221229,000000,9.69,10.21,9.34,10.03,100133,0
+AOUT.US,D,20221230,000000,10.03,10.44,9.76,10.02,86782,0
+AOUT.US,D,20230103,000000,10.13,10.505,10.03,10.26,75584,0
+AOUT.US,D,20230104,000000,10.32,10.92,10.14,10.72,53684,0
+AOUT.US,D,20230105,000000,10.59,10.8,10.42,10.76,39736,0
+AOUT.US,D,20230106,000000,10.74,10.98,10.62,10.76,29144,0
+AOUT.US,D,20230109,000000,10.81,11.0999,10.61,10.69,58435,0
+AOUT.US,D,20230110,000000,10.59,11.01,10.45,10.94,63282,0
+AOUT.US,D,20230111,000000,11.06,11.12,10.73,10.79,27985,0
+AOUT.US,D,20230112,000000,10.77,11,10.7,10.91,44306,0
+AOUT.US,D,20230113,000000,10.85,10.96,10.76,10.87,20959,0
+AOUT.US,D,20230117,000000,10.82,10.981,10.5736,10.65,42254,0
+AOUT.US,D,20230118,000000,10.54,10.71,10.19,10.35,48623,0
+AOUT.US,D,20230119,000000,10.02,10.33,10.02,10.29,54923,0
+AOUT.US,D,20230120,000000,10.31,10.8529,10.31,10.74,40054,0
+AOUT.US,D,20230123,000000,10.74,11.095,10.66,10.94,53275,0
+AOUT.US,D,20230124,000000,10.9,10.9,10.28,10.38,28486,0
+AOUT.US,D,20230125,000000,10.24,10.81,10.24,10.78,47037,0
+AOUT.US,D,20230126,000000,10.77,10.83,10.41,10.49,17690,0
+AOUT.US,D,20230127,000000,10.58,10.66,10.4487,10.61,22500,0
+AOUT.US,D,20230130,000000,10.44,10.505,10.17,10.24,26852,0
+AOUT.US,D,20230131,000000,10.36,10.525,10.25,10.48,27428,0
+AOUT.US,D,20230201,000000,10.37,10.92,10.37,10.9,42364,0
+AOUT.US,D,20230202,000000,10.79,11.25,10.6801,10.99,54498,0
+AOUT.US,D,20230203,000000,10.87,11.04,10.41,10.58,28416,0
+AOUT.US,D,20230206,000000,10.43,10.69,10.42,10.68,26080,0
+AOUT.US,D,20230207,000000,10.7,10.91,10.56,10.85,16043,0
+AOUT.US,D,20230208,000000,10.78,10.78,10.42,10.57,22225,0
+AOUT.US,D,20230209,000000,10.62,10.7,10.19,10.3,25748,0
+AOUT.US,D,20230210,000000,10.19,10.325,10,10.26,14795,0
+AOUT.US,D,20230213,000000,10.35,10.77,10.19,10.61,31216,0
+AOUT.US,D,20230214,000000,10.46,10.75,10.3,10.55,26489,0
+AOUT.US,D,20230215,000000,10.4,10.7,10.4,10.67,17942,0
+AOUT.US,D,20230216,000000,10.49,10.645,10.09,10.28,23157,0
+AOUT.US,D,20230217,000000,10.22,10.4,9.95,10.06,21933,0
+AOUT.US,D,20230221,000000,10.03,10.03,9.33,9.38,21811,0
+AOUT.US,D,20230222,000000,9.49,9.7,9.01,9.34,13773,0
+AOUT.US,D,20230223,000000,9.35,9.71,9.3427,9.71,16275,0
+AOUT.US,D,20230224,000000,9.43,9.77,9.25,9.38,20089,0
+AOUT.US,D,20230227,000000,9.39,9.5667,9.08,9.37,16352,0
+AOUT.US,D,20230228,000000,9.25,9.495,9.1761,9.23,17576,0
+AOUT.US,D,20230301,000000,9.2453,9.62,9.2453,9.34,50446,0
+AOUT.US,D,20230302,000000,9.2293,9.59,9.2293,9.54,8432,0
+AOUT.US,D,20230303,000000,9.6,10.01,9.6,9.7,19119,0
+AOUT.US,D,20230306,000000,9.68,10.04,9.65,9.78,28084,0
+AOUT.US,D,20230307,000000,9.76,9.88,9.62,9.85,18339,0
+AOUT.US,D,20230308,000000,9.87,10.2572,9.83,10.16,15133,0
+AOUT.US,D,20230309,000000,10.06,10.34,10.06,10.26,28318,0
+AOUT.US,D,20230310,000000,9.85,10.1,9.76,9.86,40814,0
+AOUT.US,D,20230313,000000,9.72,9.76,9.05,9.05,34401,0
+AOUT.US,D,20230314,000000,9.27,9.34,9.01,9.01,25400,0
+AOUT.US,D,20230315,000000,8.96,9.41,8.9,9.13,27364,0
+AOUT.US,D,20230316,000000,9.13,9.43,9.04,9.26,23802,0
+AOUT.US,D,20230317,000000,9.27,9.45,9.16,9.45,23394,0
+AOUT.US,D,20230320,000000,9.26,9.26,9,9.01,14743,0
+AOUT.US,D,20230321,000000,9.15,9.33,8.95,8.95,13846,0
+AOUT.US,D,20230322,000000,9.05,9.1,8.91,8.98,24251,0
+AOUT.US,D,20230323,000000,9.135,9.16,9,9.02,23860,0
+AOUT.US,D,20230324,000000,8.92,9.255,8.915,9.14,23126,0
+AOUT.US,D,20230327,000000,9.1,9.1499,8.979,9,10243,0
+AOUT.US,D,20230328,000000,8.98,9.31,8.9001,9.11,17224,0
+AOUT.US,D,20230329,000000,9.09,9.59,9.025,9.46,27482,0
+AOUT.US,D,20230330,000000,9.37,9.89,9.33,9.6,25137,0
+AOUT.US,D,20230331,000000,9.59,9.94,9.59,9.84,69606,0
+AOUT.US,D,20230403,000000,9.64,9.88,9.2405,9.44,39003,0
+AOUT.US,D,20230404,000000,9.5,9.685,9.34,9.47,29585,0
+AOUT.US,D,20230405,000000,9.39,9.605,9.39,9.59,14798,0
+AOUT.US,D,20230406,000000,9.645,9.645,9.5278,9.64,5484,0
+AOUT.US,D,20230410,000000,9.54,9.84,9.4,9.46,9638,0
+AOUT.US,D,20230411,000000,9.46,9.65,9.45,9.45,9969,0
+AOUT.US,D,20230412,000000,9.45,9.52,9.26,9.29,11071,0
+AOUT.US,D,20230413,000000,9.29,9.53,9.1,9.175,8614,0
+AOUT.US,D,20230414,000000,9.0945,9.26,8.8801,9,36301,0
+AOUT.US,D,20230417,000000,9.31,9.31,9.05,9.16,19406,0
+AOUT.US,D,20230418,000000,9.2,9.49,9,9,42808,0
+AOUT.US,D,20230419,000000,8.99,9.49,8.945,9.21,35298,0
+AOUT.US,D,20230420,000000,9.2,9.47,9.01,9.39,33488,0
+AOUT.US,D,20230421,000000,9.38,9.38,8.9,9,66205,0
+AOUT.US,D,20230424,000000,8.97,9.02,8.59,8.74,39480,0
+AOUT.US,D,20230425,000000,8.6,8.9,8.5,8.725,24649,0
+AOUT.US,D,20230426,000000,8.79,8.8521,8.49,8.61,14249,0
+AOUT.US,D,20230427,000000,8.6,8.71,8.46,8.53,12095,0
+AOUT.US,D,20230428,000000,8.44,8.962,8.44,8.94,19876,0
+AOUT.US,D,20230501,000000,8.88,9.09,8.69,8.79,42516,0
+AOUT.US,D,20230502,000000,8.7,8.7755,8.485,8.69,9798,0
+AOUT.US,D,20230503,000000,8.7,8.9699,8.56,8.58,10390,0
+AOUT.US,D,20230504,000000,8.55,8.79,8.4,8.6,7198,0
+AOUT.US,D,20230505,000000,8.7,8.7,8.38,8.53,13206,0
+AOUT.US,D,20230508,000000,8.53,8.625,7.8,8.16,26928,0
+AOUT.US,D,20230509,000000,8.11,8.6099,8.07,8.21,20616,0
+AOUT.US,D,20230510,000000,8.3131,8.38,7.9942,8.14,24336,0
+AOUT.US,D,20230511,000000,8.02,8.2,7.85,7.95,13241,0
+AOUT.US,D,20230512,000000,7.87,8,7.7208,7.85,48918,0
+AOUT.US,D,20230515,000000,7.82,8.12,7.81,8.12,15257,0
+AOUT.US,D,20230516,000000,7.985,8.22,7.82,8.22,28258,0
+AOUT.US,D,20230517,000000,8.15,8.3783,7.8201,8.35,24553,0
+AOUT.US,D,20230518,000000,8.41,8.47,8.2313,8.32,16402,0
+AOUT.US,D,20230519,000000,8.1977,8.3184,7.88,7.91,16650,0
+AOUT.US,D,20230522,000000,7.84,8.3,7.73,8.13,24087,0
+AOUT.US,D,20230523,000000,8.22,8.22,8.01,8.17,11108,0
+AOUT.US,D,20230524,000000,8.09,8.264,7.97,8.05,27539,0
+AOUT.US,D,20230525,000000,7.97,8.09,7.7,7.7,30417,0
+AOUT.US,D,20230526,000000,7.78,7.78,7.26,7.41,23490,0
+AOUT.US,D,20230530,000000,7.32,7.62,7.32,7.51,18099,0
+AOUT.US,D,20230531,000000,7.65,7.65,6.97,7.26,66047,0
+AOUT.US,D,20230601,000000,7.35,7.44,7.096,7.15,47120,0
+AOUT.US,D,20230602,000000,7.45,7.75,7.31,7.53,70810,0
+AOUT.US,D,20230605,000000,7.6,7.6992,7.42,7.45,53148,0
+AOUT.US,D,20230606,000000,7.48,7.99,7.48,7.89,35887,0
+AOUT.US,D,20230607,000000,7.84,7.9694,7.655,7.85,23951,0
+AOUT.US,D,20230608,000000,7.95,8.185,7.95,7.99,67287,0
+AOUT.US,D,20230609,000000,7.98,8.19,7.98,8.07,38926,0
+AOUT.US,D,20230612,000000,8.02,8.0441,7.68,7.71,37251,0
+AOUT.US,D,20230613,000000,7.8,8,7.7538,7.78,31701,0
+AOUT.US,D,20230614,000000,7.8,7.89,7.77,7.79,27918,0
+AOUT.US,D,20230615,000000,7.75,7.87,7.75,7.75,30494,0
+AOUT.US,D,20230616,000000,7.83,7.88,7.52,7.75,18847,0
+AOUT.US,D,20230620,000000,7.69,7.897,7.3,7.5,54494,0
+AOUT.US,D,20230621,000000,7.56,7.76,7.5236,7.65,12804,0
+AOUT.US,D,20230622,000000,7.6,7.79,7.6,7.7,7536,0
+AOUT.US,D,20230623,000000,7.66,7.8781,7.65,7.65,35894,0
+AOUT.US,D,20230626,000000,7.805,7.854,7.56,7.56,41929,0
+AOUT.US,D,20230627,000000,7.6,7.96,7.6,7.64,80890,0
+AOUT.US,D,20230628,000000,7.75,8.29,7.72,7.97,98608,0
+AOUT.US,D,20230629,000000,8.74,8.85,8.225,8.56,102510,0
+AOUT.US,D,20230630,000000,8.63,8.6952,8.39,8.68,20170,0
+AOUT.US,D,20230703,000000,8.74,8.99,8.71,8.89,29444,0
+AOUT.US,D,20230705,000000,8.88,8.98,8.62,8.62,99865,0
+AOUT.US,D,20230706,000000,8.71,8.71,8.4406,8.66,136950,0
+AOUT.US,D,20230707,000000,8.74,8.77,8.42,8.5,135481,0
+AOUT.US,D,20230710,000000,8.5,8.6414,8.48,8.48,106101,0
+AOUT.US,D,20230711,000000,8.49,8.79,8.49,8.6,90890,0
+AOUT.US,D,20230712,000000,8.7,9.09,8.62,8.89,106271,0
+AOUT.US,D,20230713,000000,8.88,9.1597,8.88,8.99,56490,0
+AOUT.US,D,20230714,000000,8.98,9.03,8.89,8.9,53171,0
+AOUT.US,D,20230717,000000,8.88,8.89,8.62,8.7,38256,0
+AOUT.US,D,20230718,000000,8.77,9.09,8.55,9.02,80761,0
+AOUT.US,D,20230719,000000,9.04,9.5,8.9086,9.11,64726,0
+AOUT.US,D,20230720,000000,9.04,9.235,8.93,8.97,48321,0
+AOUT.US,D,20230721,000000,9.04,9.49,8.88,8.95,23409,0
+AOUT.US,D,20230724,000000,9,9.0778,8.85,8.91,29518,0
+AOUT.US,D,20230725,000000,8.97,9,8.67,8.67,41144,0
+AOUT.US,D,20230726,000000,8.67,8.94,8.65,8.9,25715,0
+AOUT.US,D,20230727,000000,8.9,8.9999,8.6763,8.81,40570,0
+AOUT.US,D,20230728,000000,8.81,9.13,8.81,9,147120,0
+AOUT.US,D,20230731,000000,8.94,9.51,8.88,9.5,87074,0
+AOUT.US,D,20230801,000000,9.47,9.795,9.2127,9.6,53261,0
+AOUT.US,D,20230802,000000,9.64,9.94,9.57,9.79,46908,0
+AOUT.US,D,20230803,000000,9.68,9.68,9.26,9.26,22355,0
+AOUT.US,D,20230804,000000,9.25,9.6199,9.2,9.27,28802,0
+AOUT.US,D,20230807,000000,9.2,9.23,8.9101,9.1,32222,0
+AOUT.US,D,20230808,000000,9.11,9.11,8.83,9.07,23878,0
+AOUT.US,D,20230809,000000,9.11,9.2554,8.9,9.1,37290,0
+AOUT.US,D,20230810,000000,9.345,9.45,9.01,9.33,20843,0
+AOUT.US,D,20230811,000000,9.28,9.67,9.28,9.45,34452,0
+AOUT.US,D,20230814,000000,9.4,9.56,9.385,9.56,32785,0
+AOUT.US,D,20230815,000000,9.47,9.75,9.3301,9.67,46090,0
+AOUT.US,D,20230816,000000,9.58,9.63,9.32,9.38,42483,0
+AOUT.US,D,20230817,000000,9.48,9.49,9.2132,9.45,30675,0
+AOUT.US,D,20230818,000000,9.35,9.41,9.09,9.25,52412,0
+AOUT.US,D,20230821,000000,9.31,9.55,9.31,9.4,62123,0
+AOUT.US,D,20230822,000000,9.4,9.46,9.2,9.28,54348,0
+AOUT.US,D,20230823,000000,9.33,9.57,9.25,9.55,36627,0
+AOUT.US,D,20230824,000000,9.54,9.64,9.359,9.57,29997,0
+AOUT.US,D,20230825,000000,9.53,9.58,9.31,9.425,43257,0
+AOUT.US,D,20230828,000000,9.43,9.89,9.299,9.72,83478,0
+AOUT.US,D,20230829,000000,9.79,9.9399,9.6,9.6,9512,0
+AOUT.US,D,20230830,000000,9.66,10.02,9.36,10.02,108984,0
+AOUT.US,D,20230831,000000,10.05,10.35,9.81,9.82,48568,0
+AOUT.US,D,20230901,000000,9.84,10.12,9.68,9.97,36612,0
+AOUT.US,D,20230905,000000,9.97,10.0902,9.84,9.94,43539,0
+AOUT.US,D,20230906,000000,10,10,9.82,9.89,28346,0
+AOUT.US,D,20230907,000000,9.92,9.92,9.37,9.51,93412,0
+AOUT.US,D,20230908,000000,9.55,9.76,9.2711,9.46,59294,0
+AOUT.US,D,20230911,000000,9.42,9.81,9.42,9.63,25204,0
+AOUT.US,D,20230912,000000,9.56,9.67,9.38,9.39,44254,0
+AOUT.US,D,20230913,000000,9.32,9.525,9.26,9.39,60077,0
+AOUT.US,D,20230914,000000,9.39,9.52,9.295,9.48,31135,0
+AOUT.US,D,20230915,000000,9.51,9.61,9.39,9.45,57413,0
+AOUT.US,D,20230918,000000,9.38,9.525,9.38,9.47,28133,0
+AOUT.US,D,20230919,000000,9.43,9.545,9.3054,9.45,23723,0
+AOUT.US,D,20230920,000000,9.45,9.634,9.45,9.52,21773,0
+AOUT.US,D,20230921,000000,9.42,9.72,9.3901,9.65,30165,0
+AOUT.US,D,20230922,000000,9.71,9.75,9.435,9.75,31567,0
+AOUT.US,D,20230925,000000,9.76,9.98,9.7,9.81,23656,0
+AOUT.US,D,20230926,000000,9.69,9.96,9.54,9.54,38379,0
+AOUT.US,D,20230927,000000,9.65,9.77,9.55,9.55,12855,0
+AOUT.US,D,20230928,000000,9.56,9.85,9.55,9.76,13853,0
+AOUT.US,D,20230929,000000,9.82,9.86,9.72,9.78,12905,0
+AOUT.US,D,20231002,000000,9.79,9.8252,9.6777,9.7,23213,0
+AOUT.US,D,20231003,000000,9.9,10,9.55,9.55,72620,0
+AOUT.US,D,20231004,000000,9.62,9.7234,9.48,9.64,24632,0
+AOUT.US,D,20231005,000000,9.68,9.87,9.56,9.625,32504,0
+AOUT.US,D,20231006,000000,9.65,9.655,9.43,9.45,24244,0
+AOUT.US,D,20231009,000000,9.34,9.61,9.34,9.49,21073,0
+AOUT.US,D,20231010,000000,9.44,9.56,9.41,9.41,17176,0
+AOUT.US,D,20231011,000000,9.39,9.605,9.35,9.35,20579,0
+AOUT.US,D,20231012,000000,9.46,9.501,9.33,9.4,65371,0
+AOUT.US,D,20231013,000000,9.38,9.64,9.3072,9.5,25996,0
+AOUT.US,D,20231016,000000,9.42,9.675,9.38,9.53,37950,0
+AOUT.US,D,20231017,000000,9.46,9.8,9.375,9.59,28750,0
+AOUT.US,D,20231018,000000,9.51,9.59,9.3609,9.41,23888,0
+AOUT.US,D,20231019,000000,9.48,9.65,9.37,9.42,40757,0
+AOUT.US,D,20231020,000000,9.405,9.53,9.0351,9.1,22357,0
+AOUT.US,D,20231023,000000,9.19,9.39,8.83,8.93,29378,0
+AOUT.US,D,20231024,000000,8.95,9.04,8.872,8.9,22097,0
+AOUT.US,D,20231025,000000,8.83,9.13,8.83,9.03,19315,0
+AOUT.US,D,20231026,000000,9.09,9.09,8.78,8.79,18409,0
+AOUT.US,D,20231027,000000,8.76,8.82,8.26,8.3,34283,0
+AOUT.US,D,20231030,000000,8.41,8.61,8,8.35,42376,0
+AOUT.US,D,20231031,000000,8.27,8.88,8.27,8.88,43169,0
+AOUT.US,D,20231101,000000,8.88,9.175,8.747,9.03,10487,0
+AOUT.US,D,20231102,000000,9.03,9.045,8.87,8.88,12067,0
+AOUT.US,D,20231103,000000,9.04,9.115,8.795,8.93,10816,0
+AOUT.US,D,20231106,000000,9.06,9.24,8.9,9.06,16172,0
+AOUT.US,D,20231107,000000,9.07,9.21,8.56,8.56,16351,0
+AOUT.US,D,20231108,000000,8.38,8.63,8.205,8.32,35504,0
+AOUT.US,D,20231109,000000,8.415,8.43,8.04,8.09,27373,0
+AOUT.US,D,20231110,000000,8.03,8.455,7.67,8,51241,0
+AOUT.US,D,20231113,000000,7.86,8.3,7.86,8.05,63044,0
+AOUT.US,D,20231114,000000,8.05,8.3,7.97,8.24,22287,0
+AOUT.US,D,20231115,000000,8.16,8.5959,8.16,8.5,25454,0
+AOUT.US,D,20231116,000000,8.5,8.62,8.09,8.31,29403,0
+AOUT.US,D,20231117,000000,8.47,8.5299,8.215,8.26,12816,0
+AOUT.US,D,20231120,000000,8.14,8.45,8.03,8.34,32219,0
+AOUT.US,D,20231121,000000,8.24,8.42,8.0871,8.4,35111,0
+AOUT.US,D,20231122,000000,8.36,8.58,8.19,8.43,22728,0
+AOUT.US,D,20231124,000000,8.5,8.5,8.27,8.47,8718,0
+AOUT.US,D,20231127,000000,8.47,8.555,8.33,8.33,24585,0
+AOUT.US,D,20231128,000000,8.25,8.5,8.23,8.49,38338,0
+AOUT.US,D,20231129,000000,8.51,8.69,8.32,8.44,60423,0
+AOUT.US,D,20231130,000000,8.41,8.71,8.35,8.59,64717,0
+AOUT.US,D,20231201,000000,8.45,8.58,8.0259,8.4,78029,0
+AOUT.US,D,20231204,000000,8.27,8.53,8.01,8.08,34087,0
+AOUT.US,D,20231205,000000,8.03,8.1042,7.7982,7.81,57324,0
+AOUT.US,D,20231206,000000,8,8.18,7.83,7.85,61057,0
+AOUT.US,D,20231207,000000,8.36,8.36,7.66,7.8,33348,0
+AOUT.US,D,20231208,000000,7.71,8,7.61,7.86,43695,0
+AOUT.US,D,20231211,000000,7.82,7.82,7.32,7.39,101972,0
+AOUT.US,D,20231212,000000,7.4,7.604,7.22,7.25,59214,0
+AOUT.US,D,20231213,000000,7.19,7.7,7.19,7.67,76790,0
+AOUT.US,D,20231214,000000,7.57,7.7499,7.462,7.51,57966,0
+AOUT.US,D,20231215,000000,7.51,7.63,7.3802,7.55,65745,0
+AOUT.US,D,20231218,000000,7.51,7.81,7.4,7.46,90181,0
+AOUT.US,D,20231219,000000,7.65,8.31,7.58,8.255,99952,0
+AOUT.US,D,20231220,000000,8.17,8.555,8.15,8.44,34878,0
+AOUT.US,D,20231221,000000,8.53,9.182,8.5,8.76,77258,0
+AOUT.US,D,20231222,000000,8.69,8.76,8.2,8.54,42967,0
+AOUT.US,D,20231226,000000,8.36,8.66,8.309,8.54,28478,0
+AOUT.US,D,20231227,000000,8.5,8.75,8.36,8.45,16039,0
+AOUT.US,D,20231228,000000,8.37,8.5799,8.15,8.52,34714,0
+AOUT.US,D,20231229,000000,8.5,8.5,8.2916,8.4,10658,0
+AOUT.US,D,20240102,000000,8.48,9.02,8.35,8.89,49066,0
+AOUT.US,D,20240103,000000,8.92,8.95,8.32,8.42,50607,0
+AOUT.US,D,20240104,000000,8.38,8.44,8.28,8.3,21649,0
+AOUT.US,D,20240105,000000,8.25,8.645,8.25,8.42,41816,0
+AOUT.US,D,20240108,000000,8.45,8.6,8.253,8.41,18363,0
+AOUT.US,D,20240109,000000,8.33,8.57,8.27,8.34,19414,0
+AOUT.US,D,20240110,000000,8.295,8.45,8.2825,8.39,21570,0
+AOUT.US,D,20240111,000000,8.439,8.83,8.38,8.7,42092,0
+AOUT.US,D,20240112,000000,8.7,8.925,8.6,8.77,51205,0
+AOUT.US,D,20240116,000000,8.75,9.0599,8.6032,8.85,57832,0
+AOUT.US,D,20240117,000000,8.93,9.35,8.85,9.03,96755,0
+AOUT.US,D,20240118,000000,8.99,9.15,8.91,9.15,95107,0
+AOUT.US,D,20240119,000000,9.2,9.2,8.95,9.14,42097,0
+AOUT.US,D,20240122,000000,9.09,9.3,9.07,9.22,69142,0
+AOUT.US,D,20240123,000000,9.18,9.3499,8.94,9,54021,0
+AOUT.US,D,20240124,000000,9,9.16,8.9166,9.15,24180,0
+AOUT.US,D,20240125,000000,9.29,9.29,9.0542,9.15,41267,0
+AOUT.US,D,20240126,000000,9.18,9.5,8.94,9.5,51141,0
+AOUT.US,D,20240129,000000,9.41,9.5365,9.2,9.2,23306,0
+AOUT.US,D,20240130,000000,9.23,9.23,8.9401,8.97,19857,0
+AOUT.US,D,20240131,000000,8.61,8.8816,8.55,8.56,50611,0
+AOUT.US,D,20240201,000000,8.54,8.81,8.54,8.8,21431,0
+AOUT.US,D,20240202,000000,8.89,9.19,8.78,9.15,37493,0
+AOUT.US,D,20240205,000000,9.12,9.12,8.65,8.7,35084,0
+AOUT.US,D,20240206,000000,8.77,8.9384,8.6559,8.71,13296,0
+AOUT.US,D,20240207,000000,8.66,8.74,8.57,8.66,14057,0
+AOUT.US,D,20240208,000000,8.62,8.99,8.5744,8.94,16250,0
+AOUT.US,D,20240209,000000,8.66,9.11,8.66,8.99,43489,0
+AOUT.US,D,20240212,000000,9.07,9.33,8.95,8.95,30016,0
+AOUT.US,D,20240213,000000,8.71,8.85,8.61,8.72,14196,0
+AOUT.US,D,20240214,000000,8.75,8.8853,8.65,8.71,18031,0
+AOUT.US,D,20240215,000000,8.68,8.765,8.4,8.5,18655,0
+AOUT.US,D,20240216,000000,8.5,8.5465,8.31,8.43,20126,0
+AOUT.US,D,20240220,000000,8.3,8.44,8.3,8.33,17442,0
+AOUT.US,D,20240221,000000,8.27,8.42,8.18,8.28,26060,0
+AOUT.US,D,20240222,000000,8.19,8.58,8.1201,8.57,24284,0
+AOUT.US,D,20240223,000000,8.59,8.59,8.35,8.38,16709,0
+AOUT.US,D,20240226,000000,8.43,8.64,8.11,8.26,25013,0
+AOUT.US,D,20240227,000000,8.2,8.3428,8.05,8.08,16212,0
+AOUT.US,D,20240228,000000,8,8.3012,8,8,16187,0
+AOUT.US,D,20240229,000000,7.99,8.0899,7.71,7.85,45856,0
+AOUT.US,D,20240301,000000,7.85,8.09,7.85,7.91,23065,0
+AOUT.US,D,20240304,000000,8.17,8.21,7.9,7.9,22532,0
+AOUT.US,D,20240305,000000,7.9,8.2298,7.9,7.96,25501,0
+AOUT.US,D,20240306,000000,7.95,8.24,7.9178,7.97,21332,0
+AOUT.US,D,20240307,000000,7.97,8.57,7.97,8.4,38225,0
+AOUT.US,D,20240308,000000,7.71,9,7.71,8.68,92228,0
+AOUT.US,D,20240311,000000,8.63,8.8399,8.41,8.41,25136,0
+AOUT.US,D,20240312,000000,8.6,8.85,8.45,8.64,62200,0
+AOUT.US,D,20240313,000000,8.62,8.8699,8.5641,8.62,27203,0
+AOUT.US,D,20240314,000000,8.62,8.76,8.4343,8.7,24837,0
+AOUT.US,D,20240315,000000,8.57,8.93,8.48,8.49,92836,0
+AOUT.US,D,20240318,000000,8.42,8.748,8.37,8.55,29622,0
+AOUT.US,D,20240319,000000,8.6,8.7593,8.54,8.57,28403,0
+AOUT.US,D,20240320,000000,8.52,8.89,8.52,8.89,43114,0
+AOUT.US,D,20240321,000000,8.92,9.0884,8.92,8.95,16268,0
+AOUT.US,D,20240322,000000,9.09,9.09,8.7,8.73,14938,0
+AOUT.US,D,20240325,000000,8.72,8.74,8.36,8.36,29530,0
+AOUT.US,D,20240326,000000,8.32,8.75,8.32,8.62,21377,0
+AOUT.US,D,20240327,000000,8.62,8.89,8.6,8.65,20635,0
+AOUT.US,D,20240328,000000,8.59,8.86,8.5165,8.8,15672,0
+AOUT.US,D,20240401,000000,8.74,8.84,8.32,8.64,32170,0
+AOUT.US,D,20240402,000000,8.37,8.73,8.36,8.66,28600,0
+AOUT.US,D,20240403,000000,8.54,8.99,8.54,8.76,36050,0
+AOUT.US,D,20240404,000000,8.8,8.94,8.65,8.69,22628,0
+AOUT.US,D,20240405,000000,8.63,8.78,8.55,8.77,15463,0
+AOUT.US,D,20240408,000000,8.72,8.99,8.67,8.85,23078,0
+AOUT.US,D,20240409,000000,8.8,8.91,8.71,8.76,19618,0
+AOUT.US,D,20240410,000000,8.665,8.7705,8.61,8.71,15385,0
+AOUT.US,D,20240411,000000,8.67,8.705,8.5608,8.65,22019,0
+AOUT.US,D,20240412,000000,8.56,8.7464,8.15,8.24,50960,0
+AOUT.US,D,20240415,000000,8.25,8.48,8.1,8.14,10301,0
+AOUT.US,D,20240416,000000,8.11,8.34,8.11,8.23,58303,0
+AOUT.US,D,20240417,000000,8.2,8.28,8.1225,8.21,28514,0
+AOUT.US,D,20240418,000000,8.17,8.63,8.17,8.63,24173,0
+AOUT.US,D,20240419,000000,8.54,8.78,8.39,8.71,16838,0
+AOUT.US,D,20240422,000000,8.53,8.63,8.32,8.37,31470,0
+AOUT.US,D,20240423,000000,8.31,8.48,8.31,8.32,27474,0
+AOUT.US,D,20240424,000000,8.36,8.39,8.21,8.3,15770,0
+AOUT.US,D,20240425,000000,8.16,8.23,8.08,8.1,26201,0
+AOUT.US,D,20240426,000000,8.07,8.25,7.77,7.89,73497,0
+AOUT.US,D,20240429,000000,7.84,8.39,7.81,8.38,34163,0
+AOUT.US,D,20240430,000000,8.35,8.35,7.82,7.82,31102,0
+AOUT.US,D,20240501,000000,7.8,8,7.45,7.89,44013,0
+AOUT.US,D,20240502,000000,8,8.005,7.7042,7.81,37139,0
+AOUT.US,D,20240503,000000,7.88,8.27,7.62,8.25,36854,0
+AOUT.US,D,20240506,000000,8.25,8.3299,8.03,8.03,21785,0
+AOUT.US,D,20240507,000000,7.97,8.34,7.97,8.16,36841,0
+AOUT.US,D,20240508,000000,8.08,8.35,7.9424,8.31,25431,0
+AOUT.US,D,20240509,000000,8.34,8.34,8.0844,8.34,16126,0
+AOUT.US,D,20240510,000000,8.34,8.34,8.14,8.28,27705,0
+AOUT.US,D,20240513,000000,8.26,8.3,8.06,8.06,26198,0
+AOUT.US,D,20240514,000000,8.23,8.3,8.02,8.12,30920,0
+AOUT.US,D,20240515,000000,8.25,8.27,8.06,8.15,11688,0
+AOUT.US,D,20240516,000000,8.04,8.1498,7.8701,8,31706,0
+AOUT.US,D,20240517,000000,8.04,8.09,7.79,8.02,31238,0
+AOUT.US,D,20240520,000000,8.0664,8.0664,7.8955,7.92,15462,0
+AOUT.US,D,20240521,000000,7.92,8.1,7.915,8.07,20025,0
+AOUT.US,D,20240522,000000,8.04,8.2,7.9942,8.2,40402,0
+AOUT.US,D,20240523,000000,8.12,8.17,7.98,8.1,22695,0
+AOUT.US,D,20240524,000000,8.18,8.18,7.9248,8.09,7576,0
+AOUT.US,D,20240528,000000,7.92,8.06,7.91,8.05,23902,0
+AOUT.US,D,20240529,000000,7.955,8.01,7.9,7.9,11503,0
+AOUT.US,D,20240530,000000,7.985,8.05,7.9308,7.95,13226,0
+AOUT.US,D,20240531,000000,7.89,8.3,7.89,8.16,21808,0
+AOUT.US,D,20240603,000000,8.13,8.17,7.91,8.16,27616,0
+AOUT.US,D,20240604,000000,8.06,8.0975,8.01,8.07,8870,0
+AOUT.US,D,20240605,000000,8.0168,8.23,8.002,8.21,12761,0
+AOUT.US,D,20240606,000000,8.23,8.23,8.08,8.08,10225,0
+AOUT.US,D,20240607,000000,8.24,8.58,8.12,8.58,26278,0
+AOUT.US,D,20240610,000000,8.43,8.52,8.2401,8.41,20134,0
+AOUT.US,D,20240611,000000,8.33,8.4,8.05,8.4,13104,0
+AOUT.US,D,20240612,000000,8.38,8.66,8.19,8.6,26200,0
+AOUT.US,D,20240613,000000,8.3,8.41,8.16,8.35,7391,0
+AOUT.US,D,20240614,000000,8.22,8.32,8.06,8.06,13659,0
+AOUT.US,D,20240617,000000,8,8.43,7.995,8.33,38211,0
+AOUT.US,D,20240618,000000,8.28,8.385,8.0868,8.25,30868,0
+AOUT.US,D,20240620,000000,8.18,8.54,8.11,8.53,19191,0
+AOUT.US,D,20240621,000000,8.44,8.51,8.2615,8.51,37252,0
+AOUT.US,D,20240624,000000,8.02,8.5,8,8.45,32099,0
+AOUT.US,D,20240625,000000,8.37,8.41,8.15,8.31,27360,0
+AOUT.US,D,20240626,000000,8.22,8.6,8.22,8.6,49352,0
+AOUT.US,D,20240627,000000,8.62,8.82,8.36,8.82,95445,0
+AOUT.US,D,20240628,000000,9.01,9.2915,8.68,9,90465,0
+AOUT.US,D,20240701,000000,8.92,8.975,8.43,8.43,40729,0
+AOUT.US,D,20240702,000000,8.3,8.5,8.1,8.33,43341,0
+AOUT.US,D,20240703,000000,8.31,8.49,8.1675,8.4,12638,0
+AOUT.US,D,20240705,000000,8.35,8.5,8.1855,8.33,10587,0
+AOUT.US,D,20240708,000000,8.445,8.4599,8.25,8.32,38513,0
+AOUT.US,D,20240709,000000,8.26,8.34,8.136,8.34,8135,0
+AOUT.US,D,20240710,000000,8.28,8.47,8.26,8.47,24363,0
+AOUT.US,D,20240711,000000,8.49,8.7,8.23,8.67,56484,0
+AOUT.US,D,20240712,000000,8.5,9.2,8.5,9.2,54167,0
+AOUT.US,D,20240715,000000,9.3,9.4099,9.09,9.15,57541,0
+AOUT.US,D,20240716,000000,9.18,9.4048,9.18,9.3,20035,0
+AOUT.US,D,20240717,000000,9.3,9.4428,9.1501,9.3,19675,0
+AOUT.US,D,20240718,000000,9.33,9.33,9.13,9.13,7454,0
+AOUT.US,D,20240719,000000,9.17,9.21,8.8009,9.08,15597,0
+AOUT.US,D,20240722,000000,9.05,9.14,8.81,9.09,13761,0
+AOUT.US,D,20240723,000000,9.01,9.1,8.76,8.78,17334,0
+AOUT.US,D,20240724,000000,8.56,9.005,8.56,8.82,13241,0
+AOUT.US,D,20240725,000000,8.92,9.06,8.62,8.99,45573,0
+AOUT.US,D,20240726,000000,8.93,9.55,8.93,9.5,33153,0
+AOUT.US,D,20240729,000000,9.47,9.73,9.355,9.61,46269,0
+AOUT.US,D,20240730,000000,9.61,9.9,9.61,9.76,35969,0
+AOUT.US,D,20240731,000000,9.74,9.8067,8.89,9.32,26076,0
+AOUT.US,D,20240801,000000,9.3,9.38,9.15,9.37,10318,0
+AOUT.US,D,20240802,000000,9.23,9.42,8.855,9,12109,0
+AOUT.US,D,20240805,000000,8.67,8.99,8.11,8.99,22042,0
+AOUT.US,D,20240806,000000,8.99,9.08,8.85,8.85,8125,0
+AOUT.US,D,20240807,000000,8.7549,9.02,8.61,8.61,13903,0
+AOUT.US,D,20240808,000000,8.71,8.95,8.48,8.82,16845,0
+AOUT.US,D,20240809,000000,8.77,9.15,8.63,8.99,33831,0
+AOUT.US,D,20240812,000000,8.9,9,8.6235,8.82,24728,0
+AOUT.US,D,20240813,000000,8.93,9.035,8.6801,8.95,16059,0
+AOUT.US,D,20240814,000000,8.95,9.1099,8.79,8.81,21350,0
+AOUT.US,D,20240815,000000,8.7539,8.9251,8.6501,8.73,14534,0
+AOUT.US,D,20240816,000000,8.78,8.9009,8.4101,8.46,27720,0
+AOUT.US,D,20240819,000000,8.4,8.5799,8.26,8.35,45741,0
+AOUT.US,D,20240820,000000,8.29,8.83,8.2732,8.55,24106,0
+AOUT.US,D,20240821,000000,8.55,8.7,8.47,8.54,7626,0
+AOUT.US,D,20240822,000000,8.46,8.83,8.43,8.67,55769,0
+AOUT.US,D,20240823,000000,9.0898,9.16,8.7499,9.11,37592,0
+AOUT.US,D,20240826,000000,9.15,9.4,8.765,9.11,27589,0
+AOUT.US,D,20240827,000000,9.19,9.5,9.13,9.36,17731,0
+AOUT.US,D,20240828,000000,9.26,9.41,9.095,9.34,15382,0
+AOUT.US,D,20240829,000000,9.18,9.3,9.11,9.29,6606,0
+AOUT.US,D,20240830,000000,9.4,9.41,9.1101,9.22,14663,0
+AOUT.US,D,20240903,000000,9.13,9.32,8.5587,9.2,10921,0
+AOUT.US,D,20240904,000000,9.1366,9.2099,9.07,9.19,8967,0
+AOUT.US,D,20240905,000000,9.1991,9.2499,8.85,9.11,10866,0
+AOUT.US,D,20240906,000000,9.03,9.272,8.44,9.09,11501,0
+AOUT.US,D,20240909,000000,9,9.03,8.4245,8.55,18548,0
+AOUT.US,D,20240910,000000,8.53,8.53,8.32,8.34,13206,0
+AOUT.US,D,20240911,000000,8.43,8.59,8.1887,8.58,12850,0
+AOUT.US,D,20240912,000000,8.41,8.56,8.24,8.25,28543,0
+AOUT.US,D,20240913,000000,8.34,8.81,8.34,8.7,15443,0
+AOUT.US,D,20240916,000000,8.8,8.91,8.47,8.49,42227,0
+AOUT.US,D,20240917,000000,8.46,8.66,8.38,8.49,29693,0
+AOUT.US,D,20240918,000000,8.41,8.7885,8.41,8.44,22358,0
+AOUT.US,D,20240919,000000,8.65,9.19,8.5,9.05,63806,0
+AOUT.US,D,20240920,000000,9,9.35,9,9.34,44779,0
+AOUT.US,D,20240923,000000,9.23,9.2948,8.5401,9.07,21533,0
+AOUT.US,D,20240924,000000,9.04,9.15,8.98,9.03,22251,0
+AOUT.US,D,20240925,000000,8.95,9.005,8.67,8.69,10330,0
+AOUT.US,D,20240926,000000,8.99,9.1351,8.74,8.98,30518,0
+AOUT.US,D,20240927,000000,8.94,9.075,8.84,9.05,9489,0
+AOUT.US,D,20240930,000000,9.05,9.23,8.82,9.22,21776,0
+AOUT.US,D,20241001,000000,9,9.11,8.78,8.78,17590,0
+AOUT.US,D,20241002,000000,8.7,9.07,8.7,9.03,18590,0
+AOUT.US,D,20241003,000000,8.94,9.025,8.83,9,13155,0
+AOUT.US,D,20241004,000000,8.98,9.0708,8.91,8.98,8383,0
+AOUT.US,D,20241007,000000,8.89,9.18,8.89,9.1,26760,0
+AOUT.US,D,20241008,000000,9.18,9.1832,8.73,9,39183,0
+AOUT.US,D,20241009,000000,9.05,9.05,8.78,9,14349,0
+AOUT.US,D,20241010,000000,9,9.2,8.86,9.2,45913,0
+AOUT.US,D,20241011,000000,9.19,9.63,9.16,9.54,37448,0
+AOUT.US,D,20241014,000000,9.3,9.6904,8.73,9.1,33338,0
+AOUT.US,D,20241015,000000,9.18,9.55,9.13,9.19,26926,0
+AOUT.US,D,20241016,000000,9.32,9.54,9.1,9.54,58121,0
+AOUT.US,D,20241017,000000,9.53,9.53,9.1837,9.47,23762,0
+AOUT.US,D,20241018,000000,9.44,9.44,9.1378,9.35,14140,0
+AOUT.US,D,20241021,000000,9.45,9.5399,9.24,9.32,39114,0
+AOUT.US,D,20241022,000000,9.32,9.4,9.0401,9.22,7982,0
+AOUT.US,D,20241023,000000,9.23,9.43,8.956,9.35,21597,0
+AOUT.US,D,20241024,000000,9.41,9.54,9.25,9.54,20521,0
+AOUT.US,D,20241025,000000,9.6,9.6,9.27,9.34,20875,0
+AOUT.US,D,20241028,000000,9.32,9.47,9.19,9.3,31513,0
+AOUT.US,D,20241029,000000,9.31,9.4377,9.2208,9.3,25126,0
+AOUT.US,D,20241030,000000,9.275,9.4699,9.224,9.25,14842,0
+AOUT.US,D,20241031,000000,9.29,9.29,8.14,8.52,97957,0
+AOUT.US,D,20241101,000000,8.44,9.03,8.305,8.755,19689,0
+AOUT.US,D,20241104,000000,8.78,9.085,8.5701,8.96,39763,0
+AOUT.US,D,20241105,000000,8.85,9.1,8.78,9.1,34704,0
+AOUT.US,D,20241106,000000,9.1,9.24,9,9.12,31869,0
+AOUT.US,D,20241107,000000,9.14,9.4,8.94,9.39,75804,0
+AOUT.US,D,20241108,000000,9.31,9.39,9.12,9.29,28394,0
+AOUT.US,D,20241111,000000,9.27,9.27,8.7871,8.82,44242,0
+AOUT.US,D,20241112,000000,8.81,9.25,8.755,8.96,47504,0
+AOUT.US,D,20241113,000000,8.9,9.22,8.9,9.15,50038,0
+AOUT.US,D,20241114,000000,9.06,9.2,8.98,9.12,13014,0
+AOUT.US,D,20241115,000000,9.03,9.21,8.835,9.1,33715,0
+AOUT.US,D,20241118,000000,9.01,9.31,8.86,9.03,62889,0
+AOUT.US,D,20241119,000000,9.05,9.35,8.81,9.22,270753,0
+AOUT.US,D,20241120,000000,9.16,9.34,9.0056,9.34,76993,0
+AOUT.US,D,20241121,000000,9.28,9.6087,9.23,9.58,53084,0
+AOUT.US,D,20241122,000000,9.4,9.84,9.25,9.79,49632,0
+AOUT.US,D,20241125,000000,9.77,9.79,9.56,9.57,54632,0
+AOUT.US,D,20241126,000000,9.5,9.85,9.32,9.7,33206,0
+AOUT.US,D,20241127,000000,9.75,9.89,9.58,9.75,30396,0
+AOUT.US,D,20241129,000000,9.86,9.9,9.61,9.81,18188,0
+AOUT.US,D,20241202,000000,9.75,9.925,9.635,9.87,51601,0
+AOUT.US,D,20241203,000000,9.79,9.99,9.76,9.89,69356,0
+AOUT.US,D,20241204,000000,9.89,10.03,9.71,10,113281,0
+AOUT.US,D,20241205,000000,10,11.15,9.98,10.9,278767,0
+AOUT.US,D,20241206,000000,12.43,13.24,11.4307,13.23,393140,0
+AOUT.US,D,20241209,000000,13.25,15.09,13.16,14.34,336744,0
+AOUT.US,D,20241210,000000,14.25,14.5,13.81,14.5,109490,0
+AOUT.US,D,20241211,000000,14.51,15.05,14.4,14.75,112194,0
+AOUT.US,D,20241212,000000,14.78,15.38,14.5001,15.23,100881,0
+AOUT.US,D,20241213,000000,15.07,15.3,14.9601,15.07,76481,0
+AOUT.US,D,20241216,000000,14.96,15.49,14.58,15.01,79459,0
+AOUT.US,D,20241217,000000,15,15.24,14.75,15.15,73264,0
+AOUT.US,D,20241218,000000,15.24,15.995,14.76,14.76,118789,0
+AOUT.US,D,20241219,000000,14.77,15.1584,14.392,14.96,86415,0
+AOUT.US,D,20241220,000000,15.11,15.4,14.93,14.98,51052,0
+AOUT.US,D,20241223,000000,14.98,15.1,14.81,14.94,49811,0
+AOUT.US,D,20241224,000000,15.04,15.125,14.73,15.085,24529,0
+AOUT.US,D,20241226,000000,14.94,15.47,14.86,15.4,38463,0
+AOUT.US,D,20241227,000000,15.3,15.3,14.645,14.94,40483,0
+AOUT.US,D,20241230,000000,14.71,14.965,14.25,14.91,90117,0
+AOUT.US,D,20241231,000000,14.99,15.52,14.85,15.24,78971,0
+AOUT.US,D,20250102,000000,15.52,15.675,14.74,15.03,139267,0
+AOUT.US,D,20250103,000000,15.03,15.79,14.775,15.74,117747,0
+AOUT.US,D,20250106,000000,15.77,16.73,15.77,16.07,202124,0
+AOUT.US,D,20250107,000000,16.15,16.33,15.41,15.53,58083,0
+AOUT.US,D,20250108,000000,15.51,15.69,14.8398,15.56,47187,0
+AOUT.US,D,20250110,000000,15.46,15.675,14.96,14.96,50874,0
+AOUT.US,D,20250113,000000,14.86,15.5,14.78,15.33,51221,0
+AOUT.US,D,20250114,000000,15.43,15.54,14.68,14.78,53733,0
+AOUT.US,D,20250115,000000,14.83,16.4,14.83,16.39,99445,0
+AOUT.US,D,20250116,000000,16.3,16.51,15.82,16.24,65983,0
+AOUT.US,D,20250117,000000,16.11,16.832,15.855,16.69,89827,0
+AOUT.US,D,20250121,000000,16.69,16.98,16.4003,16.73,90098,0
+AOUT.US,D,20250122,000000,16.73,17.08,16.73,16.77,49621,0
+AOUT.US,D,20250123,000000,16.78,17.05,16.32,16.57,94703,0
+AOUT.US,D,20250124,000000,16.4,16.89,16.0524,16.74,52273,0
+AOUT.US,D,20250127,000000,16.54,16.7,16.15,16.15,48564,0
+AOUT.US,D,20250128,000000,16.11,17.45,15.7047,17.15,90121,0
+AOUT.US,D,20250129,000000,17.22,17.22,16.69,16.75,27416,0
+AOUT.US,D,20250130,000000,16.88,17.33,16.332,17.17,39330,0
+AOUT.US,D,20250131,000000,17.2,17.9078,17.1055,17.18,103687,0
+AOUT.US,D,20250203,000000,16.26,16.955,16.01,16.52,69265,0
+AOUT.US,D,20250204,000000,16.41,17.78,16.3981,17.44,81857,0
+AOUT.US,D,20250205,000000,17.44,17.76,16.01,17.48,82118,0
+AOUT.US,D,20250206,000000,17.67,17.845,16.8356,17.76,77613,0
+AOUT.US,D,20250207,000000,17.6,17.6,16.896,16.94,153760,0
+AOUT.US,D,20250210,000000,16.94,17.2,16.61,16.79,44010,0
+AOUT.US,D,20250211,000000,16.8,16.92,16.17,16.22,57990,0
+AOUT.US,D,20250212,000000,16.09,16.815,15.63,16.74,72933,0
+AOUT.US,D,20250213,000000,16.64,17,16.64,17,35767,0
+AOUT.US,D,20250214,000000,17,17.52,17,17.2,56040,0
+AOUT.US,D,20250218,000000,17.2,17.33,16.93,17.33,57843,0
+AOUT.US,D,20250219,000000,17.27,17.395,16.86,16.99,37861,0
+AOUT.US,D,20250220,000000,17.05,17.08,16.34,16.84,61789,0
+AOUT.US,D,20250221,000000,16.87,16.87,15.64,15.65,54450,0
+AOUT.US,D,20250224,000000,15.6,15.89,15.34,15.86,95568,0
+AOUT.US,D,20250225,000000,16,16.24,15.79,15.79,70525,0
+AOUT.US,D,20250226,000000,16.07,16.46,15.9,16.38,71112,0
+AOUT.US,D,20250227,000000,16.53,16.66,15.96,16.03,46291,0
+AOUT.US,D,20250228,000000,15.91,16.42,15.33,15.9,59052,0
+AOUT.US,D,20250303,000000,15.99,16.49,15.5492,15.67,39974,0
+AOUT.US,D,20250304,000000,15.47,15.47,14.67,14.67,63471,0
+AOUT.US,D,20250305,000000,14.7,15.53,14.62,15.53,62719,0
+AOUT.US,D,20250306,000000,15.38,15.45,14.6785,15.09,74322,0
+AOUT.US,D,20250307,000000,15.67,15.67,12.77,13.97,139262,0
+AOUT.US,D,20250310,000000,13.87,13.895,12.75,12.75,83384,0
+AOUT.US,D,20250311,000000,12.5,12.895,12.37,12.41,76073,0
+AOUT.US,D,20250312,000000,12.45,12.8335,12.33,12.71,61090,0
+AOUT.US,D,20250313,000000,12.75,13.09,12.48,13.03,70673,0
+AOUT.US,D,20250314,000000,13.17,13.46,12.7747,12.81,43308,0
+AOUT.US,D,20250317,000000,12.68,13.74,12.63,13.65,89370,0
+AOUT.US,D,20250318,000000,13.56,13.6199,13.25,13.34,54372,0
+AOUT.US,D,20250319,000000,13.34,13.57,13.17,13.49,27207,0
+AOUT.US,D,20250320,000000,13.26,13.55,12.88,13.55,52903,0
+AOUT.US,D,20250321,000000,13.3,13.73,13.0701,13.14,48974,0
+AOUT.US,D,20250324,000000,13.26,13.44,12.8404,12.92,35897,0
+AOUT.US,D,20250325,000000,12.9,13.24,12.69,12.69,40772,0
+AOUT.US,D,20250326,000000,12.54,12.84,12.525,12.61,29489,0
+AOUT.US,D,20250327,000000,12.45,12.775,12.24,12.66,49084,0
+AOUT.US,D,20250328,000000,12.53,12.53,11.97,11.97,39846,0
+AOUT.US,D,20250331,000000,12,12.4194,11.73,12.16,45661,0
+AOUT.US,D,20250401,000000,12.12,12.5299,11.67,12.09,86942,0
+AOUT.US,D,20250402,000000,11.94,12.445,11.64,12.21,35897,0
+AOUT.US,D,20250403,000000,11.54,11.6942,11.06,11.135,60784,0
+AOUT.US,D,20250404,000000,10.71,11.06,10.335,10.82,54869,0
+AOUT.US,D,20250407,000000,10.39,11.175,10.39,10.68,67804,0
+AOUT.US,D,20250408,000000,11.01,11.49,10.4,10.555,54953,0
+AOUT.US,D,20250409,000000,10.55,12.045,10.33,11.68,67891,0
+AOUT.US,D,20250410,000000,11.38,11.435,10.77,11.02,33302,0
+AOUT.US,D,20250411,000000,10.91,10.935,10.16,10.2,169876,0
+AOUT.US,D,20250414,000000,10.34,11.18,10.285,11.04,82559,0
+AOUT.US,D,20250415,000000,10.94,10.9848,10.61,10.61,75113,0
+AOUT.US,D,20250416,000000,10.61,10.79,10.185,10.21,33508,0
+AOUT.US,D,20250417,000000,10.27,10.5,10.06,10.41,51980,0
+AOUT.US,D,20250421,000000,10.29,10.87,10.1252,10.82,120133,0
+AOUT.US,D,20250422,000000,11.02,11.45,10.52,11.39,59485,0
+AOUT.US,D,20250423,000000,11.74,12.19,11.7,11.75,58551,0
+AOUT.US,D,20250424,000000,11.72,11.76,11.01,11.05,50456,0
+AOUT.US,D,20250425,000000,11.05,11.05,10.46,10.6,60079,0
+AOUT.US,D,20250428,000000,10.64,11.27,10.45,11.16,76901,0
+AOUT.US,D,20250429,000000,11.05,11.5,10.905,11.36,53102,0
+AOUT.US,D,20250430,000000,11.36,11.73,10.93,11.225,27899,0
+AOUT.US,D,20250501,000000,11.26,11.385,10.985,11.03,26546,0
+AOUT.US,D,20250502,000000,11.16,11.57,10.76,11.56,46355,0
+AOUT.US,D,20250505,000000,11.37,12,11.37,11.63,46425,0
+AOUT.US,D,20250506,000000,11.4,11.6,11.22,11.38,37696,0
+AOUT.US,D,20250507,000000,11.38,11.58,11.32,11.47,24625,0
+AOUT.US,D,20250508,000000,11.47,11.715,11.35,11.63,36739,0
+AOUT.US,D,20250509,000000,11.63,12.03,11.5164,11.73,34357,0
+AOUT.US,D,20250512,000000,12.29,12.5,12,12.12,42535,0
+AOUT.US,D,20250513,000000,12.2012,12.96,12.2012,12.755,49898,0
+AOUT.US,D,20250514,000000,12.88,12.8814,12.54,12.73,31481,0
+AOUT.US,D,20250515,000000,12.69,13.12,12.6278,12.71,21997,0
+AOUT.US,D,20250516,000000,12.64,13.16,12.625,12.66,24444,0
+AOUT.US,D,20250519,000000,12.5,12.65,12.01,12.39,30024,0
+AOUT.US,D,20250520,000000,12.28,12.67,11.67,11.76,82627,0
+AOUT.US,D,20250521,000000,11.78,12.45,11.78,12.27,64496,0
+AOUT.US,D,20250522,000000,12.11,12.715,11.77,11.94,36390,0
+AOUT.US,D,20250523,000000,11.81,12.02,11.56,11.56,28849,0
+AOUT.US,D,20250527,000000,11.84,12.24,11.535,12.1,41739,0
+AOUT.US,D,20250528,000000,12.08,12.08,11.34,11.62,60596,0
+AOUT.US,D,20250529,000000,11.82,12.29,11.77,12.21,44846,0
+AOUT.US,D,20250530,000000,12,12,11.58,11.58,23076,0
+AOUT.US,D,20250602,000000,11.67,11.93,11.53,11.67,38246,0
+AOUT.US,D,20250603,000000,11.665,11.86,11.465,11.54,42342,0
+AOUT.US,D,20250604,000000,11.44,11.73,11.4,11.59,44898,0
+AOUT.US,D,20250605,000000,11.58,12.18,11.58,11.89,45977,0
+AOUT.US,D,20250606,000000,12,12.3612,11.68,11.83,42711,0
+AOUT.US,D,20250609,000000,11.78,11.93,11.605,11.65,42789,0
+AOUT.US,D,20250610,000000,11.77,11.98,11.66,11.82,56383,0
+AOUT.US,D,20250611,000000,11.82,12.125,11.8,11.96,50881,0
+AOUT.US,D,20250612,000000,11.81,11.85,11.61,11.65,30398,0
+AOUT.US,D,20250613,000000,11.59,11.84,11.18,11.26,44360,0
+AOUT.US,D,20250616,000000,11.36,11.73,11.31,11.38,49757,0
+AOUT.US,D,20250617,000000,11.04,11.49,11.01,11.01,62104,0
+AOUT.US,D,20250618,000000,10.94,11.39,10.73,11.07,83357,0
+AOUT.US,D,20250620,000000,11.07,11.175,10.62,10.87,62847,0
+AOUT.US,D,20250623,000000,10.77,10.77,10.15,10.43,79818,0
+AOUT.US,D,20250624,000000,10.55,11.075,10.49,11.07,89013,0
+AOUT.US,D,20250625,000000,11.1768,11.35,10.93,10.93,75226,0
+AOUT.US,D,20250626,000000,11.1,12.24,10.895,11.96,414406,0
+AOUT.US,D,20250627,000000,13.2,13.4566,10.01,10.39,2036962,0
+AOUT.US,D,20250630,000000,10.22,10.61,9.685,10.45,327240,0
+AOUT.US,D,20250701,000000,10.27,10.71,10.16,10.46,159137,0
+AOUT.US,D,20250702,000000,10.42,10.88,10.3,10.54,197079,0
+AOUT.US,D,20250703,000000,10.57,10.75,10.325,10.62,100769,0
+AOUT.US,D,20250707,000000,10.5,10.82,10.36,10.42,140535,0
+AOUT.US,D,20250708,000000,10.36,10.47,10.165,10.17,108488,0
+AOUT.US,D,20250709,000000,10.19,10.22,9.83,9.94,89795,0
+AOUT.US,D,20250710,000000,9.91,9.95,9.65,9.7,96405,0
+AOUT.US,D,20250711,000000,9.56,9.8445,9.47,9.56,106645,0
+AOUT.US,D,20250714,000000,9.49,9.7035,9.3,9.33,112703,0
+AOUT.US,D,20250715,000000,9.25,9.42,9.21,9.21,106242,0
+AOUT.US,D,20250716,000000,9.21,9.365,9.165,9.32,74270,0
+AOUT.US,D,20250717,000000,9.32,9.825,9.26,9.63,94821,0
+AOUT.US,D,20250718,000000,9.73,9.73,9.275,9.3,100291,0
+AOUT.US,D,20250721,000000,9.4,9.63,9.4,9.6,94011,0
+AOUT.US,D,20250722,000000,9.62,9.93,9.51,9.9,96497,0
+AOUT.US,D,20250723,000000,9.98,10,9.61,9.74,87840,0
+AOUT.US,D,20250724,000000,9.73,9.73,9.35,9.51,61129,0
+AOUT.US,D,20250725,000000,9.7599,9.7599,9.51,9.68,44330,0
+AOUT.US,D,20250728,000000,9.66,9.815,9.54,9.68,60404,0
+AOUT.US,D,20250729,000000,9.73,9.7542,9.4712,9.62,77491,0
+AOUT.US,D,20250730,000000,9.69,9.86,9.26,9.47,87199,0
+AOUT.US,D,20250731,000000,9.4,9.47,9.16,9.41,63342,0
+AOUT.US,D,20250801,000000,9.23,9.5,9.02,9.13,68454,0
+AOUT.US,D,20250804,000000,9.13,9.31,9.05,9.24,62317,0
+AOUT.US,D,20250805,000000,9.34,9.62,9.28,9.59,65669,0
+AOUT.US,D,20250806,000000,9.54,9.85,9.5175,9.7,47111,0
+AOUT.US,D,20250807,000000,9.78,9.88,9.2963,9.47,57816,0
+AOUT.US,D,20250808,000000,9.47,9.475,9.1101,9.21,39942,0
+AOUT.US,D,20250811,000000,9.2,9.3,9.015,9.13,32000,0
+AOUT.US,D,20250812,000000,9.2,9.36,9.16,9.16,46850,0
+AOUT.US,D,20250813,000000,9.27,9.82,9.265,9.75,41489,0
+AOUT.US,D,20250814,000000,9.58,9.85,9.525,9.77,54655,0
+AOUT.US,D,20250815,000000,9.84,9.95,9.45,9.65,42794,0
+AOUT.US,D,20250818,000000,9.62,9.7,9.32,9.55,35509,0
+AOUT.US,D,20250819,000000,9.61,9.765,9.42,9.55,37296,0
+AOUT.US,D,20250820,000000,9.51,9.705,9.4501,9.53,32971,0
+AOUT.US,D,20250821,000000,9.53,9.65,9.4401,9.53,23970,0
+AOUT.US,D,20250822,000000,9.59,10.3,9.5,10.28,89190,0
+AOUT.US,D,20250825,000000,10.17,10.4,9.93,10.34,43226,0
+AOUT.US,D,20250826,000000,10.42,10.445,10.25,10.35,50360,0
+AOUT.US,D,20250827,000000,10.39,10.61,10.39,10.595,36491,0
+AOUT.US,D,20250828,000000,10.59,10.59,10.3722,10.56,35368,0
+AOUT.US,D,20250829,000000,10.6,10.68,10.43,10.44,43974,0
+AOUT.US,D,20250902,000000,10.23,10.28,10.0304,10.1,67400,0
+AOUT.US,D,20250903,000000,10.11,10.3194,10.02,10.24,31159,0
+AOUT.US,D,20250904,000000,10.23,10.5004,10.16,10.4,107627,0
+AOUT.US,D,20250905,000000,8.74,9.12,8.1,8.515,385249,0
+AOUT.US,D,20250908,000000,8.54,8.7269,8.35,8.35,106460,0
+AOUT.US,D,20250909,000000,8.31,8.425,8.15,8.31,113116,0
+AOUT.US,D,20250910,000000,8.29,8.83,8.23,8.75,129078,0
+AOUT.US,D,20250911,000000,8.77,8.98,8.59,8.94,97247,0
+AOUT.US,D,20250912,000000,8.92,9.0617,8.6799,8.81,59041,0
+AOUT.US,D,20250915,000000,8.81,8.955,8.675,8.85,98700,0
+AOUT.US,D,20250916,000000,8.87,8.92,8.69,8.77,48767,0
+AOUT.US,D,20250917,000000,8.78,9.1099,8.61,8.66,78596,0
+AOUT.US,D,20250918,000000,8.67,8.975,8.67,8.92,47676,0
+AOUT.US,D,20250919,000000,8.92,9,8.645,8.95,189995,0
+AOUT.US,D,20250922,000000,8.88,9.05,8.7,8.73,98831,0
+AOUT.US,D,20250923,000000,8.77,8.88,8.4,8.52,99090,0
+AOUT.US,D,20250924,000000,8.89,9.08,8.645,8.73,57298,0
+AOUT.US,D,20250925,000000,8.68,8.755,8.56,8.58,44174,0
+AOUT.US,D,20250926,000000,8.61,8.67,8.44,8.59,51933,0
+AOUT.US,D,20250929,000000,8.64,8.87,8.52,8.7,55206,0
+AOUT.US,D,20250930,000000,8.65,8.77,8.5601,8.68,55297,0
+AOUT.US,D,20251001,000000,8.62,8.6409,8.25,8.51,79071,0
+AOUT.US,D,20251002,000000,8.52,8.605,8.34,8.45,56000,0
+AOUT.US,D,20251003,000000,8.87,8.945,8.59,8.72,136021,0
+AOUT.US,D,20251006,000000,8.73,8.91,8.25,8.29,101134,0
+AOUT.US,D,20251007,000000,8.3,8.384,7.95,8.1,135125,0
+AOUT.US,D,20251008,000000,8.11,8.425,8,8.24,90438,0
+AOUT.US,D,20251009,000000,8.2,8.2425,7.92,8,104645,0
+AOUT.US,D,20251010,000000,7.97,8.134,7.5,7.52,119142,0
+AOUT.US,D,20251013,000000,7.55,7.91,7.55,7.72,63889,0
+AOUT.US,D,20251014,000000,7.61,8.035,7.6,7.91,66287,0
+AOUT.US,D,20251015,000000,7.97,8,7.56,7.72,131536,0
+AOUT.US,D,20251016,000000,7.71,7.795,7.53,7.53,92464,0
+AOUT.US,D,20251017,000000,7.53,7.8388,7.42,7.43,75798,0
+AOUT.US,D,20251020,000000,7.53,7.56,7.335,7.425,96688,0
+AOUT.US,D,20251021,000000,7.41,7.612,7.37,7.39,47660,0
+AOUT.US,D,20251022,000000,7.4,7.59,7.185,7.225,85891,0
+AOUT.US,D,20251023,000000,7.25,7.56,7.25,7.53,74781,0
+AOUT.US,D,20251024,000000,7.59,7.7296,7.31,7.6,36875,0
+AOUT.US,D,20251027,000000,7.61,7.8056,7.35,7.35,30780,0
+AOUT.US,D,20251028,000000,7.3,7.615,7.11,7.12,79656,0
+AOUT.US,D,20251029,000000,7.11,7.37,6.9,6.96,162998,0
+AOUT.US,D,20251030,000000,6.87,7.2,6.7,6.78,61511,0
+AOUT.US,D,20251031,000000,6.9,6.91,6.55,6.87,153521,0
+AOUT.US,D,20251103,000000,6.87,6.93,6.6635,6.8,36719,0
+AOUT.US,D,20251104,000000,6.68,6.735,6.53,6.6,52381,0
+AOUT.US,D,20251105,000000,6.61,6.85,6.54,6.85,65887,0
+AOUT.US,D,20251106,000000,6.88,6.88,6.4921,6.6,73784,0
+AOUT.US,D,20251107,000000,6.6,6.65,6.28,6.56,142188,0
+AOUT.US,D,20251110,000000,6.66,6.83,6.64,6.74,72035,0
+AOUT.US,D,20251111,000000,6.77,6.785,6.6301,6.7,33480,0
+AOUT.US,D,20251112,000000,6.65,6.796,6.61,6.64,49860,0
+AOUT.US,D,20251113,000000,6.57,6.745,6.46,6.5,52154,0
+AOUT.US,D,20251114,000000,6.5,6.575,6.3199,6.45,72578,0
+AOUT.US,D,20251117,000000,6.42,6.565,6.36,6.36,175500,0
+AOUT.US,D,20251118,000000,6.34,6.56,6.2592,6.43,87289,0
+AOUT.US,D,20251119,000000,6.47,6.5,6.385,6.43,83944,0
+AOUT.US,D,20251120,000000,6.52,6.52,6.3914,6.47,160250,0
+AOUT.US,D,20251121,000000,6.43,6.75,6.29,6.65,79484,0
+AOUT.US,D,20251124,000000,6.67,6.8999,6.67,6.77,31499,0
+AOUT.US,D,20251125,000000,6.77,7.135,6.77,7.08,61428,0
+AOUT.US,D,20251126,000000,7.1,7.19,6.93,7.08,65264,0
+AOUT.US,D,20251128,000000,7.07,7.205,7.0004,7.17,34797,0
+AOUT.US,D,20251201,000000,7.04,7.145,6.86,6.94,76168,0
+AOUT.US,D,20251202,000000,6.91,6.95,6.65,6.85,58433,0
+AOUT.US,D,20251203,000000,6.87,7.1,6.84,7.09,68887,0
+AOUT.US,D,20251204,000000,6.84,7.17,6.71,7.05,85512,0
+AOUT.US,D,20251205,000000,7.06,7.4682,7.06,7.11,61749,0
+AOUT.US,D,20251208,000000,7.15,7.55,7.04,7.2,103476,0
+AOUT.US,D,20251209,000000,7.22,7.9,7.22,7.7,258780,0
+AOUT.US,D,20251210,000000,8.1,8.16,7.65,8.04,190846,0
+AOUT.US,D,20251211,000000,7.88,8.06,7.65,7.94,102888,0
+AOUT.US,D,20251212,000000,7.9,7.9499,7.61,7.89,137675,0
+AOUT.US,D,20251215,000000,7.86,8.1,7.63,7.7,103681,0
+AOUT.US,D,20251216,000000,7.58,8.07,7.5719,8,106405,0
+AOUT.US,D,20251217,000000,7.98,8.25,7.755,8.18,102028,0
+AOUT.US,D,20251218,000000,8.24,8.4,8.1521,8.36,99755,0
+AOUT.US,D,20251219,000000,8.36,8.66,8.19,8.42,143860,0
+AOUT.US,D,20251222,000000,8.43,8.6815,8.26,8.31,73949,0
+AOUT.US,D,20251223,000000,8.23,8.38,8.0962,8.21,90580,0
+AOUT.US,D,20251224,000000,8.19,8.37,8.06,8.07,39472,0
+AOUT.US,D,20251226,000000,8.07,8.28,8.015,8.28,50306,0
+AOUT.US,D,20251229,000000,8.27,8.43,8.0812,8.22,72749,0
+AOUT.US,D,20251230,000000,8.18,8.22,7.89,8.03,32995,0
+AOUT.US,D,20251231,000000,8,8.205,7.68,7.73,58704,0
+AOUT.US,D,20260102,000000,7.79,8.424,7.65,7.92,70817,0
+AOUT.US,D,20260105,000000,7.87,8.69,7.82,8.18,98335,0
+AOUT.US,D,20260106,000000,8.1,8.41,7.995,8.37,49096,0
+AOUT.US,D,20260107,000000,8.32,8.34,8.03,8.25,53476,0
+AOUT.US,D,20260108,000000,8.23,8.955,8.195,8.64,110414,0
+AOUT.US,D,20260109,000000,8.74,9.12,8.5,9,83838,0
+AOUT.US,D,20260112,000000,9,9.47,8.74,9.41,116251,0
+AOUT.US,D,20260113,000000,9.5,9.5883,9.26,9.39,69438,0
+AOUT.US,D,20260114,000000,9.42,9.6948,9.3686,9.64,43976,0
+AOUT.US,D,20260115,000000,9.61,9.99,9.4398,9.93,84656,0
+AOUT.US,D,20260116,000000,9.94,9.98,9.4611,9.51,68310,0
+AOUT.US,D,20260120,000000,9.4,9.4,8.5,8.64,81360,0
+AOUT.US,D,20260121,000000,8.64,9,8.4005,8.6,56468,0
+AOUT.US,D,20260122,000000,8.62,8.9999,8.62,8.77,36219,0
+AOUT.US,D,20260123,000000,8.69,8.905,8.37,8.46,46567,0
+AOUT.US,D,20260126,000000,8.48,8.64,8.41,8.6,22145,0
+AOUT.US,D,20260127,000000,8.62,9.07,8.56,8.65,31446,0
+AOUT.US,D,20260128,000000,8.75,8.84,8.41,8.58,50073,0
+AOUT.US,D,20260129,000000,8.68,8.815,8.32,8.78,30569,0
+AOUT.US,D,20260130,000000,8.66,9.07,8.66,9.06,45171,0
+AOUT.US,D,20260202,000000,9.01,9.38,8.91,9.21,61776,0
+AOUT.US,D,20260203,000000,9.24,9.425,8.8,9.41,137404,0
+AOUT.US,D,20260204,000000,9.52,9.97,9.52,9.57,106985,0
+AOUT.US,D,20260205,000000,9.53,9.58,8.95,9.01,79664,0
+AOUT.US,D,20260206,000000,9.27,9.36,9.12,9.21,41062,0
+AOUT.US,D,20260209,000000,9.17,9.35,9.11,9.285,57356,0
+AOUT.US,D,20260210,000000,9.34,9.5758,8.91,8.92,88078,0
+AOUT.US,D,20260211,000000,8.93,9.055,8.27,8.63,69414,0
+AOUT.US,D,20260212,000000,8.63,9,8.42,8.48,106870,0
+AOUT.US,D,20260213,000000,8.5,8.8381,8.3479,8.68,31844,0
+AOUT.US,D,20260217,000000,8.7,8.95,8.5,8.68,32318,0
+AOUT.US,D,20260218,000000,8.58,9.14,8.58,9.05,42589,0

daily/us/nasdaq stocks/1/apacr.us.txt

@@ -0,0 +1,40 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APACR.US,D,20251121,000000,0.17,0.17,0.15,0.15,251300,0
+APACR.US,D,20251124,000000,0.15,0.1533,0.15,0.15,104321,0
+APACR.US,D,20251125,000000,0.14505,0.15,0.14,0.14,262015,0
+APACR.US,D,20251126,000000,0.1501,0.151,0.15,0.15,2300,0
+APACR.US,D,20251128,000000,0.15,0.15,0.15,0.15,2010,0
+APACR.US,D,20251201,000000,0.1566,0.1566,0.15,0.15,1400,0
+APACR.US,D,20251203,000000,0.1593,0.1596,0.15,0.15,3200,0
+APACR.US,D,20251204,000000,0.152,0.152,0.1401,0.1401,39000,0
+APACR.US,D,20251208,000000,0.15,0.15,0.1301,0.1301,1800,0
+APACR.US,D,20251209,000000,0.1355,0.1355,0.1301,0.1302,1300,0
+APACR.US,D,20251210,000000,0.1356,0.14,0.1301,0.133,10652,0
+APACR.US,D,20251211,000000,0.134,0.134,0.134,0.134,101,0
+APACR.US,D,20251215,000000,0.134,0.134,0.1301,0.1301,1200,0
+APACR.US,D,20251216,000000,0.1302,0.1302,0.1302,0.1302,4200,0
+APACR.US,D,20251217,000000,0.1306,0.132,0.1302,0.1302,8400,0
+APACR.US,D,20251218,000000,0.1302,0.1394,0.1302,0.1394,33345,0
+APACR.US,D,20251222,000000,0.132,0.132,0.1301,0.1301,1405,0
+APACR.US,D,20251223,000000,0.1382,0.1384,0.12,0.13,54254,0
+APACR.US,D,20251224,000000,0.13,0.13,0.12,0.12,15400,0
+APACR.US,D,20251226,000000,0.12,0.13,0.12,0.13,25000,0
+APACR.US,D,20251229,000000,0.1664,0.1697,0.1664,0.1664,1500,0
+APACR.US,D,20260105,000000,0.1206,0.13,0.1201,0.13,52359,0
+APACR.US,D,20260107,000000,0.13,0.1729,0.12,0.1729,1401,0
+APACR.US,D,20260108,000000,0.138,0.138,0.138,0.138,401,0
+APACR.US,D,20260112,000000,0.1796,0.1796,0.172,0.172,671,0
+APACR.US,D,20260113,000000,0.16,0.16,0.16,0.16,426,0
+APACR.US,D,20260114,000000,0.1777,0.1777,0.1777,0.1777,138,0
+APACR.US,D,20260115,000000,0.16,0.17,0.1575,0.17,1763,0
+APACR.US,D,20260116,000000,0.1757,0.1757,0.1757,0.1757,912,0
+APACR.US,D,20260120,000000,0.169899,0.169899,0.1575,0.16,659,0
+APACR.US,D,20260121,000000,0.16,0.17,0.16,0.17,2156,0
+APACR.US,D,20260122,000000,0.172,0.172,0.172,0.172,146,0
+APACR.US,D,20260127,000000,0.17,0.17,0.17,0.17,134,0
+APACR.US,D,20260130,000000,0.17,0.17,0.17,0.17,101,0
+APACR.US,D,20260202,000000,0.18,0.212,0.18,0.212,21520,0
+APACR.US,D,20260203,000000,0.16,0.16,0.16,0.16,800,0
+APACR.US,D,20260204,000000,0.16,0.16,0.1443,0.1443,3118,0
+APACR.US,D,20260211,000000,0.15,0.15,0.15,0.15,4056,0
+APACR.US,D,20260213,000000,0.15001,0.15001,0.15001,0.15001,381,0

daily/us/nasdaq stocks/1/arbe.us.txt

@@ -0,0 +1,1094 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARBE.US,D,20211011,000000,8.3,9.11,8.145,8.515,160910,0
+ARBE.US,D,20211012,000000,9.25,9.25,8.104,8.66,240601,0
+ARBE.US,D,20211013,000000,8.81,8.9564,7.87,8.23,204600,0
+ARBE.US,D,20211014,000000,8.33,8.9252,8.2535,8.36,214128,0
+ARBE.US,D,20211015,000000,8.62,8.8399,8.25,8.46,93622,0
+ARBE.US,D,20211018,000000,8.46,8.59,8.02,8.22,79172,0
+ARBE.US,D,20211019,000000,8.49,8.5,8,8.08,47449,0
+ARBE.US,D,20211020,000000,8.27,8.37,8.05,8.2,45151,0
+ARBE.US,D,20211021,000000,8.28,8.386,7.83,8.03,41944,0
+ARBE.US,D,20211022,000000,8.25,8.31,7.8601,8.13,25276,0
+ARBE.US,D,20211025,000000,8.29,8.29,7.85,8.04,61557,0
+ARBE.US,D,20211026,000000,8.1,8.96,7.85,8.28,132878,0
+ARBE.US,D,20211027,000000,8.49,8.55,8.1,8.4,76684,0
+ARBE.US,D,20211028,000000,8.4,8.705,8.18,8.45,62166,0
+ARBE.US,D,20211029,000000,8.41,8.9,8.2,8.9,85226,0
+ARBE.US,D,20211101,000000,8.86,9,8.6001,8.76,67745,0
+ARBE.US,D,20211102,000000,9.32,10.2,9.03,9.84,234984,0
+ARBE.US,D,20211103,000000,9.45,9.91,9.21,9.75,154161,0
+ARBE.US,D,20211104,000000,9.67,10.6,9.3868,10.38,150009,0
+ARBE.US,D,20211105,000000,10.49,11.71,10.26,11.2,417096,0
+ARBE.US,D,20211108,000000,12.31,17.2701,11.695,11.95,4454784,0
+ARBE.US,D,20211109,000000,11.84,13.24,11.75,12.94,488500,0
+ARBE.US,D,20211110,000000,13.4,14.3,12.62,14.05,550734,0
+ARBE.US,D,20211111,000000,14.2,16.38,14.2,14.79,832733,0
+ARBE.US,D,20211112,000000,15,15,14.01,14.35,181040,0
+ARBE.US,D,20211115,000000,14.99,15,12.27,12.97,312326,0
+ARBE.US,D,20211116,000000,13,13.354,12.2,12.8,173977,0
+ARBE.US,D,20211117,000000,12.92,12.9925,12,12.35,160663,0
+ARBE.US,D,20211118,000000,12.25,12.62,11.81,12.1,173744,0
+ARBE.US,D,20211119,000000,11.71,12,11.27,11.54,89174,0
+ARBE.US,D,20211122,000000,11.56,12.0588,10.09,10.3,143721,0
+ARBE.US,D,20211123,000000,10.39,10.48,8.8,8.87,236368,0
+ARBE.US,D,20211124,000000,9.54,9.54,9,9.21,111639,0
+ARBE.US,D,20211126,000000,9.02,9.39,8.79,9.1,78194,0
+ARBE.US,D,20211129,000000,9.25,10.2464,9.25,10.1,156427,0
+ARBE.US,D,20211130,000000,9.87,10.39,9.69,10.03,95496,0
+ARBE.US,D,20211201,000000,10.1,10.5,10.1,10.26,212265,0
+ARBE.US,D,20211202,000000,10.24,10.4682,10.115,10.33,50309,0
+ARBE.US,D,20211203,000000,10.38,10.44,10.15,10.39,125097,0
+ARBE.US,D,20211206,000000,10.48,10.4999,10.18,10.24,118862,0
+ARBE.US,D,20211207,000000,10.35,11.45,10.3,11.12,172602,0
+ARBE.US,D,20211208,000000,11.15,12.38,10.91,11.4,155204,0
+ARBE.US,D,20211209,000000,11.4,11.5,10.69,11.24,62768,0
+ARBE.US,D,20211210,000000,11.24,11.3,10.81,10.95,34958,0
+ARBE.US,D,20211213,000000,10.8,11.12,10.725,10.75,36790,0
+ARBE.US,D,20211214,000000,10.52,10.99,10.52,10.85,83812,0
+ARBE.US,D,20211215,000000,10.85,11.05,10.73,11.01,73972,0
+ARBE.US,D,20211216,000000,11.01,11.83,10.8935,11.33,353295,0
+ARBE.US,D,20211217,000000,11.25,11.25,10.71,10.97,70700,0
+ARBE.US,D,20211220,000000,10.57,11.21,10.57,10.75,50640,0
+ARBE.US,D,20211221,000000,10.93,11.04,10.7,10.78,70030,0
+ARBE.US,D,20211222,000000,10.75,10.93,10.56,10.61,42129,0
+ARBE.US,D,20211223,000000,10.58,10.67,9.81,10.18,74593,0
+ARBE.US,D,20211227,000000,10.18,10.49,9.9,10.07,63356,0
+ARBE.US,D,20211228,000000,9.9,10.165,9.22,9.25,60387,0
+ARBE.US,D,20211229,000000,9.03,9.2,8.8,8.97,91078,0
+ARBE.US,D,20211230,000000,9,9.31,8.95,9.3,71976,0
+ARBE.US,D,20211231,000000,9.34,9.44,9.11,9.3,39813,0
+ARBE.US,D,20220103,000000,9.47,9.71,9.27,9.3,38309,0
+ARBE.US,D,20220104,000000,9.39,9.61,9.33,9.4,21089,0
+ARBE.US,D,20220105,000000,9.41,9.6,9.39,9.48,48591,0
+ARBE.US,D,20220106,000000,9.35,9.55,9.05,9.25,111095,0
+ARBE.US,D,20220107,000000,9.13,9.32,8.76,9.01,86309,0
+ARBE.US,D,20220110,000000,9.09,9.09,8.6,8.91,44533,0
+ARBE.US,D,20220111,000000,9.1,9.1,8.08,8.79,138093,0
+ARBE.US,D,20220112,000000,9.0998,9.0998,8.625,8.78,37670,0
+ARBE.US,D,20220113,000000,8.73,8.88,8.48,8.88,77374,0
+ARBE.US,D,20220114,000000,8.62,8.6461,8.05,8.27,92447,0
+ARBE.US,D,20220118,000000,8.58,8.58,7.84,8.29,123035,0
+ARBE.US,D,20220119,000000,8.74,8.78,8.38,8.78,112956,0
+ARBE.US,D,20220120,000000,9.05,9.42,8.79,9.34,418778,0
+ARBE.US,D,20220121,000000,9.44,9.5,8.37,8.61,89724,0
+ARBE.US,D,20220124,000000,8.14,8.54,7.9004,8.44,80218,0
+ARBE.US,D,20220125,000000,8.65,8.9572,8.336,8.61,65753,0
+ARBE.US,D,20220126,000000,8.78,9.16,8.38,8.86,59596,0
+ARBE.US,D,20220127,000000,9.1857,9.1857,8.17,8.44,44340,0
+ARBE.US,D,20220128,000000,8.4,9.08,8.2471,9,61636,0
+ARBE.US,D,20220131,000000,9,9.3,8.28,8.28,112311,0
+ARBE.US,D,20220201,000000,8.32,8.4433,8.11,8.16,53183,0
+ARBE.US,D,20220202,000000,8.16,8.2,7.71,7.76,59390,0
+ARBE.US,D,20220203,000000,7.98,7.98,7.55,7.67,29376,0
+ARBE.US,D,20220204,000000,7.77,8.1289,7.75,7.99,40437,0
+ARBE.US,D,20220207,000000,8,8,7.8002,8,25403,0
+ARBE.US,D,20220208,000000,8.58,8.58,7.45,7.5,116082,0
+ARBE.US,D,20220209,000000,8,8.3,7.47,8.22,115039,0
+ARBE.US,D,20220210,000000,8.22,8.22,7.65,8.06,21195,0
+ARBE.US,D,20220211,000000,7.96,8.06,7.4901,7.56,27943,0
+ARBE.US,D,20220214,000000,7.56,7.6499,7.41,7.49,35534,0
+ARBE.US,D,20220215,000000,7.41,7.69,7.4,7.48,57638,0
+ARBE.US,D,20220216,000000,7.54,7.66,7.17,7.38,33909,0
+ARBE.US,D,20220217,000000,7.35,7.3506,6.95,7,50016,0
+ARBE.US,D,20220218,000000,7.01,7.01,6.53,6.79,39094,0
+ARBE.US,D,20220222,000000,6.68,6.99,6.68,6.68,37200,0
+ARBE.US,D,20220223,000000,6.7,7.0178,6.25,6.33,42915,0
+ARBE.US,D,20220224,000000,5.9,6.39,5.9,6.28,52248,0
+ARBE.US,D,20220225,000000,6.3,6.7,6.3,6.59,23146,0
+ARBE.US,D,20220228,000000,7,7.03,6.48,6.89,41597,0
+ARBE.US,D,20220301,000000,6.8,7.25,6.76,7.12,54112,0
+ARBE.US,D,20220302,000000,7.5099,7.5099,7.08,7.22,14645,0
+ARBE.US,D,20220303,000000,7.22,7.44,6.9,7.27,30360,0
+ARBE.US,D,20220304,000000,7.2,7.285,6.8,6.97,68696,0
+ARBE.US,D,20220307,000000,7,7.2,6.45,6.78,37534,0
+ARBE.US,D,20220308,000000,6.89,6.89,6.45,6.54,50674,0
+ARBE.US,D,20220309,000000,6.54,6.95,6.5,6.82,26502,0
+ARBE.US,D,20220310,000000,6.67,6.8,6.15,6.27,31940,0
+ARBE.US,D,20220311,000000,6.23,6.5706,5.71,5.86,26812,0
+ARBE.US,D,20220314,000000,5.77,5.99,5.22,5.6,49310,0
+ARBE.US,D,20220315,000000,5.53,5.7,5.53,5.67,29591,0
+ARBE.US,D,20220316,000000,5.85,6.49,5.85,6.49,55013,0
+ARBE.US,D,20220317,000000,5.93,6.23,5.72,5.95,56202,0
+ARBE.US,D,20220318,000000,5.96,6.08,5.93,5.95,21620,0
+ARBE.US,D,20220321,000000,5.95,6.2,5.88,6,26307,0
+ARBE.US,D,20220322,000000,5.99,6.24,5.91,6.09,26612,0
+ARBE.US,D,20220323,000000,5.9715,6.71,5.95,6.33,27102,0
+ARBE.US,D,20220324,000000,6.5,6.6,6.42,6.43,13057,0
+ARBE.US,D,20220325,000000,6.36,6.52,6.07,6.52,16726,0
+ARBE.US,D,20220328,000000,6.41,6.41,5.95,5.96,12387,0
+ARBE.US,D,20220329,000000,5.98,6.45,5.98,6.29,26349,0
+ARBE.US,D,20220330,000000,6.29,7.14,6.29,7.14,48463,0
+ARBE.US,D,20220331,000000,7.29,7.38,6.67,6.96,39126,0
+ARBE.US,D,20220401,000000,7,7,6.3,6.3,19975,0
+ARBE.US,D,20220404,000000,6.99,7.14,6.6,7,20040,0
+ARBE.US,D,20220405,000000,7.2,7.35,6.7782,7.35,13039,0
+ARBE.US,D,20220406,000000,7.54,7.92,7.2728,7.7,76145,0
+ARBE.US,D,20220407,000000,7.75,7.8,6.92,7.15,54097,0
+ARBE.US,D,20220408,000000,7.08,7.55,7.08,7.34,18059,0
+ARBE.US,D,20220411,000000,7.37,7.6487,7.2096,7.64,64917,0
+ARBE.US,D,20220412,000000,7.75,7.966,7.51,7.6,31056,0
+ARBE.US,D,20220413,000000,7.31,7.84,7.31,7.37,14319,0
+ARBE.US,D,20220414,000000,7.36,7.59,7.2,7.59,19290,0
+ARBE.US,D,20220418,000000,7.57,7.89,7.35,7.81,28469,0
+ARBE.US,D,20220419,000000,7.81,8.4,7.7,8.21,24517,0
+ARBE.US,D,20220420,000000,8.35,8.7403,8.1,8.72,28383,0
+ARBE.US,D,20220421,000000,8.72,9.03,8.34,8.45,35692,0
+ARBE.US,D,20220422,000000,8.46,8.93,8.25,8.43,42953,0
+ARBE.US,D,20220425,000000,8.35,8.97,7.92,8.63,23907,0
+ARBE.US,D,20220426,000000,8.65,8.6973,8.25,8.25,31486,0
+ARBE.US,D,20220427,000000,8.41,8.74,8.41,8.49,33687,0
+ARBE.US,D,20220428,000000,8.61,8.61,7.69,8.09,36589,0
+ARBE.US,D,20220429,000000,8.03,8.4,7.985,8.04,43607,0
+ARBE.US,D,20220502,000000,8.39,8.39,8.215,8.37,20894,0
+ARBE.US,D,20220503,000000,8.32,8.34,8.11,8.13,8654,0
+ARBE.US,D,20220504,000000,8.02,8.2427,7.7103,7.83,11970,0
+ARBE.US,D,20220505,000000,7.54,7.8075,7.13,7.3,20311,0
+ARBE.US,D,20220506,000000,7.37,7.43,7.15,7.27,13081,0
+ARBE.US,D,20220509,000000,7.2,7.2,6.51,6.51,31802,0
+ARBE.US,D,20220510,000000,6.56,6.85,6.5,6.57,30279,0
+ARBE.US,D,20220511,000000,6.93,6.93,6.02,6.02,18234,0
+ARBE.US,D,20220512,000000,6.05,6.49,5.91,6.28,23439,0
+ARBE.US,D,20220513,000000,6.39,6.74,5.98,6.21,24021,0
+ARBE.US,D,20220516,000000,6.3,6.4799,6.27,6.31,16221,0
+ARBE.US,D,20220517,000000,6.47,6.47,6.0701,6.35,26000,0
+ARBE.US,D,20220518,000000,6.21,6.45,6.113,6.15,7658,0
+ARBE.US,D,20220519,000000,6.1,6.39,6.04,6.1,12163,0
+ARBE.US,D,20220520,000000,6.31,6.31,6.1045,6.18,9838,0
+ARBE.US,D,20220523,000000,6.18,6.39,6.01,6.24,14267,0
+ARBE.US,D,20220524,000000,6.15,6.23,6.09,6.2001,10699,0
+ARBE.US,D,20220525,000000,6.1179,6.23,6.11,6.23,6860,0
+ARBE.US,D,20220526,000000,6.2,6.36,6.2,6.26,11563,0
+ARBE.US,D,20220527,000000,6.35,6.74,6.35,6.64,8318,0
+ARBE.US,D,20220531,000000,6.75,6.93,6.75,6.93,2660,0
+ARBE.US,D,20220601,000000,7.01,7.05,6.7866,6.79,7503,0
+ARBE.US,D,20220602,000000,6.57,6.76,6.1,6.62,32385,0
+ARBE.US,D,20220603,000000,6.425,6.67,6,6.17,13070,0
+ARBE.US,D,20220606,000000,6.22,6.33,6,6.22,18183,0
+ARBE.US,D,20220607,000000,6.37,6.39,6.2,6.31,8554,0
+ARBE.US,D,20220608,000000,6.355,6.48,6.345,6.345,1575,0
+ARBE.US,D,20220609,000000,6.18,6.3,6.1,6.17,4452,0
+ARBE.US,D,20220610,000000,6.23,6.49,6.23,6.48,7276,0
+ARBE.US,D,20220613,000000,6.49,6.49,6.04,6.2,19426,0
+ARBE.US,D,20220614,000000,6.29,6.461,5.95,6.19,66021,0
+ARBE.US,D,20220615,000000,6.24,6.3987,6,6,9143,0
+ARBE.US,D,20220616,000000,5.92,5.97,5.2,5.2,66709,0
+ARBE.US,D,20220617,000000,5.59,5.6,5.27,5.6,12268,0
+ARBE.US,D,20220621,000000,5.26,5.65,5.26,5.51,14644,0
+ARBE.US,D,20220622,000000,5.5556,5.75,5.52,5.7,8922,0
+ARBE.US,D,20220623,000000,5.83,5.83,5.55,5.69,8898,0
+ARBE.US,D,20220624,000000,5.57,5.8,5.44,5.6,7615,0
+ARBE.US,D,20220627,000000,5.75,5.8,5.6,5.65,11759,0
+ARBE.US,D,20220628,000000,5.71,5.8,5.5,5.63,11608,0
+ARBE.US,D,20220629,000000,5.53,5.5899,5.5,5.55,8602,0
+ARBE.US,D,20220630,000000,5.56,5.7629,5.35,5.5,14815,0
+ARBE.US,D,20220701,000000,5.33,5.44,5.3,5.44,10122,0
+ARBE.US,D,20220705,000000,5.7129,5.7129,5.3293,5.64,2878,0
+ARBE.US,D,20220706,000000,5.56,5.56,5.3,5.35,7410,0
+ARBE.US,D,20220707,000000,5.36,5.562,5.3,5.3,5130,0
+ARBE.US,D,20220708,000000,5.35,5.7,5.35,5.61,9597,0
+ARBE.US,D,20220711,000000,5.64,5.83,5.36,5.81,9552,0
+ARBE.US,D,20220712,000000,5.73,5.9499,5.5,5.53,3555,0
+ARBE.US,D,20220713,000000,5.5,5.5,5.36,5.42,4167,0
+ARBE.US,D,20220714,000000,5.3824,5.45,5.28,5.45,2784,0
+ARBE.US,D,20220715,000000,5.4,5.45,5.4,5.43,5427,0
+ARBE.US,D,20220718,000000,5.84,5.84,5.4,5.43,7737,0
+ARBE.US,D,20220719,000000,5.4934,5.56,5.28,5.33,11608,0
+ARBE.US,D,20220720,000000,5.75,5.84,5.11,5.12,103683,0
+ARBE.US,D,20220721,000000,5.26,5.65,5.03,5.03,208631,0
+ARBE.US,D,20220722,000000,5.03,5.2099,4.85,4.93,93761,0
+ARBE.US,D,20220725,000000,5,5.01,4.8308,4.91,20198,0
+ARBE.US,D,20220726,000000,5,5.03,4.9184,4.95,6434,0
+ARBE.US,D,20220727,000000,4.9515,5.46,4.95,5.41,30017,0
+ARBE.US,D,20220728,000000,5.198,5.44,5.186,5.26,8404,0
+ARBE.US,D,20220729,000000,5.2773,5.55,5.03,5.36,19453,0
+ARBE.US,D,20220801,000000,5.28,5.61,5.12,5.42,5377,0
+ARBE.US,D,20220802,000000,5.42,5.62,5.42,5.45,3910,0
+ARBE.US,D,20220803,000000,5.5678,5.8999,5.45,5.74,27103,0
+ARBE.US,D,20220804,000000,5.7101,5.94,5.7101,5.87,10266,0
+ARBE.US,D,20220805,000000,5.75,5.82,5.7,5.8197,8374,0
+ARBE.US,D,20220808,000000,5.87,6.14,5.87,6.135,10335,0
+ARBE.US,D,20220809,000000,6.15,6.17,5.96,6.16,10261,0
+ARBE.US,D,20220810,000000,6.3,6.3226,6.07,6.28,9792,0
+ARBE.US,D,20220811,000000,6.34,6.93,6.265,6.69,57739,0
+ARBE.US,D,20220812,000000,6.99,6.99,6.71,6.96,12126,0
+ARBE.US,D,20220815,000000,7.03,7.12,6.9,7.12,26238,0
+ARBE.US,D,20220816,000000,7.01,7.8699,6.5501,7.38,38890,0
+ARBE.US,D,20220817,000000,7.24,7.35,7.0001,7.06,10244,0
+ARBE.US,D,20220818,000000,7,7.48,7,7.1,8699,0
+ARBE.US,D,20220819,000000,7.01,7.32,7.01,7.09,16026,0
+ARBE.US,D,20220822,000000,6.95,6.95,6.5501,6.62,9210,0
+ARBE.US,D,20220823,000000,6.72,7,6.72,6.96,2639,0
+ARBE.US,D,20220824,000000,6.9974,7.127,5.75,6.475,15955,0
+ARBE.US,D,20220825,000000,6.47,6.9,6.47,6.84,8197,0
+ARBE.US,D,20220826,000000,6.99,7.64,6.92,7.24,18041,0
+ARBE.US,D,20220829,000000,7.59,7.6,7.22,7.44,19810,0
+ARBE.US,D,20220830,000000,7.44,7.5499,7.0026,7.47,5707,0
+ARBE.US,D,20220831,000000,7.53,7.65,7,7.51,20862,0
+ARBE.US,D,20220901,000000,7.38,7.38,6.85,7.15,16108,0
+ARBE.US,D,20220902,000000,7.4,7.72,7.0901,7.3,5291,0
+ARBE.US,D,20220906,000000,7.3,7.8,7.1,7.3,23268,0
+ARBE.US,D,20220907,000000,7.12,7.54,7.12,7.3,3953,0
+ARBE.US,D,20220908,000000,7.18,7.3,7.1001,7.12,8202,0
+ARBE.US,D,20220909,000000,7.26,7.29,7.0101,7.02,10862,0
+ARBE.US,D,20220912,000000,7.04,7.1554,5.79,6.975,47696,0
+ARBE.US,D,20220913,000000,6.2,6.9899,5.701,6.59,9476,0
+ARBE.US,D,20220914,000000,5.88,6.47,5.88,6.27,9250,0
+ARBE.US,D,20220915,000000,6.15,6.2899,6.02,6.02,2316,0
+ARBE.US,D,20220916,000000,6,6.1999,5.92,6,27667,0
+ARBE.US,D,20220919,000000,5.9676,6.09,5.9,6,15322,0
+ARBE.US,D,20220920,000000,5.91,6.5,5.91,6.48,3940,0
+ARBE.US,D,20220921,000000,6.46,6.5,5.8,5.82,16195,0
+ARBE.US,D,20220922,000000,6,6.18,6,6.05,10351,0
+ARBE.US,D,20220923,000000,6.05,6.25,6.05,6.25,8667,0
+ARBE.US,D,20220926,000000,6.25,6.36,6.1,6.3,9480,0
+ARBE.US,D,20220927,000000,6.2555,6.275,6.0001,6.0001,3423,0
+ARBE.US,D,20220928,000000,6,6.53,6,6.32,9640,0
+ARBE.US,D,20220929,000000,6.3508,6.37,6,6.13,29715,0
+ARBE.US,D,20220930,000000,6.2,6.3,6,6,17551,0
+ARBE.US,D,20221003,000000,5.96,6.05,5.81,5.905,13839,0
+ARBE.US,D,20221004,000000,5.9,6.12,5.7761,5.89,25834,0
+ARBE.US,D,20221005,000000,6.02,6.26,5.6,5.82,18288,0
+ARBE.US,D,20221006,000000,5.72,5.9,5.72,5.72,1985,0
+ARBE.US,D,20221007,000000,5.8,6.0826,5.8,5.99,16182,0
+ARBE.US,D,20221010,000000,6.1,6.1,5.6,5.6,9654,0
+ARBE.US,D,20221011,000000,5.61,6.1,5.61,5.685,8247,0
+ARBE.US,D,20221012,000000,5.62,6.06,5.62,5.68,62901,0
+ARBE.US,D,20221013,000000,5.6001,5.95,5.6001,5.61,2387,0
+ARBE.US,D,20221014,000000,5.75,5.75,5.58,5.58,4589,0
+ARBE.US,D,20221017,000000,5.5646,5.7178,5.5646,5.7178,1561,0
+ARBE.US,D,20221018,000000,5.7,5.7,5.5,5.5,8683,0
+ARBE.US,D,20221019,000000,5.5,5.599,5.5,5.599,1689,0
+ARBE.US,D,20221020,000000,5.51,5.7584,5.51,5.61,2743,0
+ARBE.US,D,20221021,000000,5.61,5.9074,5.5,5.55,12218,0
+ARBE.US,D,20221024,000000,5.54,5.54,4.86,5.02,18665,0
+ARBE.US,D,20221025,000000,5.05,5.05,4.74,4.77,41755,0
+ARBE.US,D,20221026,000000,4.75,4.85,4.74,4.74,58308,0
+ARBE.US,D,20221027,000000,4.7,4.85,4.7,4.74,49409,0
+ARBE.US,D,20221028,000000,4.8,4.93,4.51,4.8,20453,0
+ARBE.US,D,20221031,000000,4.8,4.8373,4.63,4.8,10070,0
+ARBE.US,D,20221101,000000,4.84,4.99,4.8,4.95,6317,0
+ARBE.US,D,20221102,000000,4.87,4.87,4.26,4.39,25417,0
+ARBE.US,D,20221103,000000,4.35,4.6,4.31,4.36,13947,0
+ARBE.US,D,20221104,000000,4.57,4.5963,4.43,4.59,15686,0
+ARBE.US,D,20221107,000000,4.5798,4.59,4.3318,4.375,20216,0
+ARBE.US,D,20221108,000000,4.4394,4.4394,4.3,4.38,27872,0
+ARBE.US,D,20221109,000000,4.42,4.42,4.3,4.34,11152,0
+ARBE.US,D,20221110,000000,4.3,4.35,4.2,4.26,15677,0
+ARBE.US,D,20221111,000000,4.18,4.31,4.17,4.31,29993,0
+ARBE.US,D,20221114,000000,4.63,4.63,4.1192,4.28,61719,0
+ARBE.US,D,20221115,000000,4.2,4.25,4.16,4.18,36888,0
+ARBE.US,D,20221116,000000,4.26,4.3,4.15,4.16,27349,0
+ARBE.US,D,20221117,000000,4.24,4.3,4.2,4.29,10685,0
+ARBE.US,D,20221118,000000,4.23,4.34,4.01,4.06,18547,0
+ARBE.US,D,20221121,000000,4.01,4.0755,3.96,4,67887,0
+ARBE.US,D,20221122,000000,3.95,4.03,3.905,3.99,39838,0
+ARBE.US,D,20221123,000000,4.03,4.15,3.95,4.15,21722,0
+ARBE.US,D,20221125,000000,4.08,4.3,4.021,4.05,4196,0
+ARBE.US,D,20221128,000000,3.9901,4.2999,3.9901,4.11,4207,0
+ARBE.US,D,20221129,000000,4.01,4.12,3.92,3.95,19095,0
+ARBE.US,D,20221130,000000,4.26,4.3,3.79,3.98,81832,0
+ARBE.US,D,20221201,000000,3.8,3.8,2.8946,3.48,230359,0
+ARBE.US,D,20221202,000000,3.37,3.4782,3.17,3.35,27802,0
+ARBE.US,D,20221205,000000,3.39,3.47,3.215,3.25,59929,0
+ARBE.US,D,20221206,000000,3.21,3.25,3.16,3.2,26262,0
+ARBE.US,D,20221207,000000,3.24,3.27,3.1672,3.25,32894,0
+ARBE.US,D,20221208,000000,3.2,3.26,3,3.23,257563,0
+ARBE.US,D,20221209,000000,3.25,3.32,3.25,3.3,31333,0
+ARBE.US,D,20221212,000000,3.33,3.34,3.25,3.28,35372,0
+ARBE.US,D,20221213,000000,3.31,3.64,3.3,3.64,59186,0
+ARBE.US,D,20221214,000000,3.64,3.7806,3.23,3.37,49097,0
+ARBE.US,D,20221215,000000,3.31,3.32,3.05,3.15,154214,0
+ARBE.US,D,20221216,000000,3.11,3.325,3.11,3.18,23176,0
+ARBE.US,D,20221219,000000,3.2,3.28,3.12,3.12,36456,0
+ARBE.US,D,20221220,000000,3.13,3.5,3.08,3.11,74129,0
+ARBE.US,D,20221221,000000,3.07,3.4,3.07,3.28,37654,0
+ARBE.US,D,20221222,000000,3.28,3.3,3.11,3.15,28696,0
+ARBE.US,D,20221223,000000,3.13,3.25,3.08,3.16,63132,0
+ARBE.US,D,20221227,000000,3.12,3.14,3.07,3.07,36928,0
+ARBE.US,D,20221228,000000,3.11,3.145,3.0714,3.14,38217,0
+ARBE.US,D,20221229,000000,3.16,3.34,3.11,3.3,92070,0
+ARBE.US,D,20221230,000000,3.3,3.41,3.25,3.41,23798,0
+ARBE.US,D,20230103,000000,3.5,3.5972,3.37,3.5,25231,0
+ARBE.US,D,20230104,000000,3.5,3.55,3.3,3.505,40815,0
+ARBE.US,D,20230105,000000,3.58,3.58,3.42,3.45,23833,0
+ARBE.US,D,20230106,000000,3.45,3.54,3.43,3.5,12298,0
+ARBE.US,D,20230109,000000,3.52,4.15,3.45,4.15,84826,0
+ARBE.US,D,20230110,000000,4.18,4.18,3.9,4.01,26032,0
+ARBE.US,D,20230111,000000,4.1,4.1,3.9,4,34807,0
+ARBE.US,D,20230112,000000,3.99,4.42,3.95,4.19,39737,0
+ARBE.US,D,20230113,000000,4.47,4.75,4.325,4.54,70672,0
+ARBE.US,D,20230117,000000,4.81,5.4,4.71,4.78,213792,0
+ARBE.US,D,20230118,000000,4.67,4.7475,4.33,4.38,60063,0
+ARBE.US,D,20230119,000000,4.34,4.61,4.34,4.42,29150,0
+ARBE.US,D,20230120,000000,4.36,4.44,4.3,4.3,22088,0
+ARBE.US,D,20230123,000000,4.25,4.3242,4.1118,4.15,25304,0
+ARBE.US,D,20230124,000000,4.2115,4.2499,4.14,4.17,11240,0
+ARBE.US,D,20230125,000000,4.305,4.5,4.17,4.22,35726,0
+ARBE.US,D,20230126,000000,4.25,4.3,3.84,3.98,29257,0
+ARBE.US,D,20230127,000000,3.88,4.02,3.74,3.77,47719,0
+ARBE.US,D,20230130,000000,3.77,3.87,3.4,3.48,42704,0
+ARBE.US,D,20230131,000000,3.4,3.6599,3.31,3.57,275723,0
+ARBE.US,D,20230201,000000,3.49,3.65,3.49,3.6,10763,0
+ARBE.US,D,20230202,000000,3.75,3.78,3.63,3.75,51914,0
+ARBE.US,D,20230203,000000,3.79,3.8899,3.65,3.79,21763,0
+ARBE.US,D,20230206,000000,3.9,4.06,3.65,3.7,37767,0
+ARBE.US,D,20230207,000000,3.74,3.85,3.5,3.66,18919,0
+ARBE.US,D,20230208,000000,3.69,3.69,3.55,3.61,7878,0
+ARBE.US,D,20230209,000000,3.6,3.6,3.5,3.56,8594,0
+ARBE.US,D,20230210,000000,3.5,3.55,3.3102,3.42,34729,0
+ARBE.US,D,20230213,000000,3.48,3.48,3.175,3.3,100681,0
+ARBE.US,D,20230214,000000,3.28,3.34,3.13,3.18,76240,0
+ARBE.US,D,20230215,000000,3.24,3.3,3.17,3.29,32600,0
+ARBE.US,D,20230216,000000,3.44,3.88,3.3,3.88,133655,0
+ARBE.US,D,20230217,000000,3.92,4.43,3.92,4.35,149117,0
+ARBE.US,D,20230221,000000,6.53,7.61,6.06,6.4,40559286,0
+ARBE.US,D,20230222,000000,6.58,6.58,5.91,5.95,3777055,0
+ARBE.US,D,20230223,000000,6.09,6.29,5.51,6.22,1496503,0
+ARBE.US,D,20230224,000000,6.22,6.3,5.898,6.27,666719,0
+ARBE.US,D,20230227,000000,6.4,7.18,6.34,6.94,3449478,0
+ARBE.US,D,20230228,000000,7.1,7.45,6.4,6.98,1737165,0
+ARBE.US,D,20230301,000000,6.98,6.98,5.69,5.93,1948755,0
+ARBE.US,D,20230302,000000,4.95,5.28,4.61,4.65,1651337,0
+ARBE.US,D,20230303,000000,4.77,4.8895,4.4,4.52,1159119,0
+ARBE.US,D,20230306,000000,4.39,4.39,3.59,3.64,2180127,0
+ARBE.US,D,20230307,000000,3.65,4.05,3.5855,3.74,1168673,0
+ARBE.US,D,20230308,000000,3.67,4.01,3.6605,3.87,424592,0
+ARBE.US,D,20230309,000000,3.88,3.92,3.55,3.55,504598,0
+ARBE.US,D,20230310,000000,3.47,3.5,3.245,3.27,748566,0
+ARBE.US,D,20230313,000000,3.2,3.43,3.1225,3.38,303275,0
+ARBE.US,D,20230314,000000,3.39,3.4973,3.18,3.22,337188,0
+ARBE.US,D,20230315,000000,3.2,3.33,3.15,3.25,159668,0
+ARBE.US,D,20230316,000000,3.32,3.81,3.32,3.73,420763,0
+ARBE.US,D,20230317,000000,3.85,3.85,3.56,3.62,172721,0
+ARBE.US,D,20230320,000000,3.56,3.6463,3.35,3.41,160810,0
+ARBE.US,D,20230321,000000,3.43,3.479,3.33,3.35,167719,0
+ARBE.US,D,20230322,000000,3.44,3.44,3.3,3.32,110694,0
+ARBE.US,D,20230323,000000,3.41,3.46,3.3,3.33,158389,0
+ARBE.US,D,20230324,000000,3.37,3.37,3.23,3.29,269330,0
+ARBE.US,D,20230327,000000,3.31,3.4299,3.2,3.23,130725,0
+ARBE.US,D,20230328,000000,3.23,3.2549,3.17,3.2,204125,0
+ARBE.US,D,20230329,000000,3.21,3.27,3.18,3.25,165636,0
+ARBE.US,D,20230330,000000,3.27,3.38,3.25,3.3,113591,0
+ARBE.US,D,20230331,000000,3.36,3.36,3.18,3.19,243559,0
+ARBE.US,D,20230403,000000,3.18,3.264,3.11,3.16,209740,0
+ARBE.US,D,20230404,000000,3.17,3.17,2.97,3.03,283239,0
+ARBE.US,D,20230405,000000,3.02,3.09,2.83,2.87,210432,0
+ARBE.US,D,20230406,000000,2.85,3.03,2.83,2.95,86221,0
+ARBE.US,D,20230410,000000,3.06,3.15,2.95,3.14,108022,0
+ARBE.US,D,20230411,000000,3.14,3.1499,2.98,3.05,136977,0
+ARBE.US,D,20230412,000000,3.04,3.18,2.9,2.94,133096,0
+ARBE.US,D,20230413,000000,2.91,2.9999,2.9,2.9,50593,0
+ARBE.US,D,20230414,000000,2.89,2.915,2.8,2.84,109291,0
+ARBE.US,D,20230417,000000,2.89,2.91,2.75,2.83,90370,0
+ARBE.US,D,20230418,000000,2.85,2.9099,2.77,2.81,65498,0
+ARBE.US,D,20230419,000000,2.78,2.85,2.75,2.8,63921,0
+ARBE.US,D,20230420,000000,2.68,2.752,2.65,2.65,114030,0
+ARBE.US,D,20230421,000000,2.61,2.71,2.61,2.66,64046,0
+ARBE.US,D,20230424,000000,2.66,2.66,2.43,2.44,160341,0
+ARBE.US,D,20230425,000000,2.45,2.51,2.36,2.45,146776,0
+ARBE.US,D,20230426,000000,2.44,2.44,2.26,2.32,124389,0
+ARBE.US,D,20230427,000000,2.29,2.42,2.06,2.23,140597,0
+ARBE.US,D,20230428,000000,2.25,2.3013,2.06,2.19,135395,0
+ARBE.US,D,20230501,000000,2.18,2.23,2.06,2.08,85510,0
+ARBE.US,D,20230502,000000,2.07,2.115,1.85,1.97,243572,0
+ARBE.US,D,20230503,000000,2.04,2.07,1.98,2.04,43537,0
+ARBE.US,D,20230504,000000,1.99,2,1.9,1.97,67528,0
+ARBE.US,D,20230505,000000,1.94,2.0199,1.9,1.97,110212,0
+ARBE.US,D,20230508,000000,1.97,2.1,1.94,2.1,48517,0
+ARBE.US,D,20230509,000000,2.09,2.18,2,2.09,72604,0
+ARBE.US,D,20230510,000000,2.12,2.22,2.06,2.17,125389,0
+ARBE.US,D,20230511,000000,2.14,2.23,2.05,2.15,105610,0
+ARBE.US,D,20230512,000000,2.15,2.2,2.07,2.11,41233,0
+ARBE.US,D,20230515,000000,2.11,2.15,2,2.14,131735,0
+ARBE.US,D,20230516,000000,2.17,2.17,2.02,2.09,167608,0
+ARBE.US,D,20230517,000000,2.07,2.15,1.95,2.02,209834,0
+ARBE.US,D,20230518,000000,2.07,2.49,2,2.35,403291,0
+ARBE.US,D,20230519,000000,2.3,2.34,2.02,2.06,275601,0
+ARBE.US,D,20230522,000000,2.09,2.14,2.05,2.08,114590,0
+ARBE.US,D,20230523,000000,2.07,2.38,2.06,2.25,152701,0
+ARBE.US,D,20230524,000000,2.23,2.37,2.16,2.23,88001,0
+ARBE.US,D,20230525,000000,2.41,2.41,2.2,2.25,102307,0
+ARBE.US,D,20230526,000000,2.28,2.3509,2.1,2.23,144805,0
+ARBE.US,D,20230530,000000,2.36,2.4172,2.14,2.25,283920,0
+ARBE.US,D,20230531,000000,2.25,2.3477,2.18,2.24,64867,0
+ARBE.US,D,20230601,000000,2.21,2.25,2.15,2.2,129048,0
+ARBE.US,D,20230602,000000,2.2,2.24,2.15,2.17,130239,0
+ARBE.US,D,20230605,000000,2.2,2.21,2.05,2.11,154070,0
+ARBE.US,D,20230606,000000,2.11,2.178,2.02,2.09,208945,0
+ARBE.US,D,20230607,000000,2.01,2.4,2.01,2.38,413444,0
+ARBE.US,D,20230608,000000,2.44,2.99,2.4,2.76,856243,0
+ARBE.US,D,20230609,000000,2.8,2.8,2.55,2.64,258828,0
+ARBE.US,D,20230612,000000,2.65,2.9,2.65,2.85,213271,0
+ARBE.US,D,20230613,000000,2.94,3.25,2.82,3.21,352481,0
+ARBE.US,D,20230614,000000,3.24,3.3099,2.95,3.08,287470,0
+ARBE.US,D,20230615,000000,3.08,3.14,3,3.11,170651,0
+ARBE.US,D,20230616,000000,3.22,3.22,2.78,2.82,224085,0
+ARBE.US,D,20230620,000000,2.83,2.85,2.47,2.56,254096,0
+ARBE.US,D,20230621,000000,2.53,2.58,2.49,2.55,155551,0
+ARBE.US,D,20230622,000000,2.61,2.67,2.45,2.45,173549,0
+ARBE.US,D,20230623,000000,2.46,2.5,2.45,2.5,92698,0
+ARBE.US,D,20230626,000000,2.51,2.65,2.5,2.6,53578,0
+ARBE.US,D,20230627,000000,2.6,2.75,2.56,2.71,48775,0
+ARBE.US,D,20230628,000000,2.75,2.96,2.6564,2.93,161924,0
+ARBE.US,D,20230629,000000,2.9,2.9,2.61,2.74,248674,0
+ARBE.US,D,20230630,000000,2.78,2.8994,2.7301,2.89,72725,0
+ARBE.US,D,20230703,000000,2.87,2.94,2.78,2.93,75855,0
+ARBE.US,D,20230705,000000,2.93,2.93,2.78,2.9,64852,0
+ARBE.US,D,20230706,000000,2.93,2.93,2.6501,2.75,58098,0
+ARBE.US,D,20230707,000000,2.75,2.81,2.6601,2.8,79836,0
+ARBE.US,D,20230710,000000,2.82,2.92,2.76,2.92,52670,0
+ARBE.US,D,20230711,000000,2.86,2.99,2.7873,2.95,161645,0
+ARBE.US,D,20230712,000000,3.08,3.19,2.9,3.05,215079,0
+ARBE.US,D,20230713,000000,3.07,3.07,2.9771,3.03,137293,0
+ARBE.US,D,20230714,000000,3.01,3.0198,2.92,2.99,41832,0
+ARBE.US,D,20230717,000000,3.01,3.01,2.87,2.9,46846,0
+ARBE.US,D,20230718,000000,2.88,2.9369,2.83,2.9,92416,0
+ARBE.US,D,20230719,000000,2.9,2.91,2.83,2.86,148373,0
+ARBE.US,D,20230720,000000,2.85,2.85,2.66,2.75,85416,0
+ARBE.US,D,20230721,000000,2.77,2.8,2.71,2.78,81936,0
+ARBE.US,D,20230724,000000,2.76,2.98,2.7,2.86,131404,0
+ARBE.US,D,20230725,000000,2.89,2.94,2.86,2.91,30092,0
+ARBE.US,D,20230726,000000,2.88,2.94,2.79,2.92,34705,0
+ARBE.US,D,20230727,000000,2.94,2.94,2.8,2.83,33482,0
+ARBE.US,D,20230728,000000,2.9,3,2.8473,2.98,117921,0
+ARBE.US,D,20230731,000000,2.99,2.99,2.8,2.95,124939,0
+ARBE.US,D,20230801,000000,2.92,3.08,2.87,3.07,142105,0
+ARBE.US,D,20230802,000000,3.01,3.13,2.9,2.91,103520,0
+ARBE.US,D,20230803,000000,2.94,3.05,2.86,3.02,129807,0
+ARBE.US,D,20230804,000000,3,3.02,2.81,2.86,177406,0
+ARBE.US,D,20230807,000000,2.85,2.86,2.73,2.84,55392,0
+ARBE.US,D,20230808,000000,2.82,2.98,2.74,2.84,145242,0
+ARBE.US,D,20230809,000000,2.9,2.9,2.79,2.83,146595,0
+ARBE.US,D,20230810,000000,2.79,2.83,2.72,2.75,98560,0
+ARBE.US,D,20230811,000000,2.74,2.83,2.6159,2.82,73247,0
+ARBE.US,D,20230814,000000,2.79,2.8068,2.69,2.77,34208,0
+ARBE.US,D,20230815,000000,2.76,2.81,2.7,2.8,39194,0
+ARBE.US,D,20230816,000000,2.78,2.79,2.69,2.79,71006,0
+ARBE.US,D,20230817,000000,2.78,2.8,2.69,2.77,66138,0
+ARBE.US,D,20230818,000000,2.71,2.78,2.6705,2.78,60511,0
+ARBE.US,D,20230821,000000,2.71,2.79,2.65,2.7,38684,0
+ARBE.US,D,20230822,000000,2.75,2.77,2.51,2.55,86296,0
+ARBE.US,D,20230823,000000,2.56,2.681,2.56,2.59,26978,0
+ARBE.US,D,20230824,000000,2.58,2.598,2.48,2.51,28284,0
+ARBE.US,D,20230825,000000,2.53,2.53,2.48,2.52,10657,0
+ARBE.US,D,20230828,000000,2.66,2.71,2.5,2.57,23458,0
+ARBE.US,D,20230829,000000,2.55,2.745,2.53,2.6,49257,0
+ARBE.US,D,20230830,000000,2.6,2.69,2.56,2.66,57643,0
+ARBE.US,D,20230831,000000,2.65,2.72,2.61,2.69,24755,0
+ARBE.US,D,20230901,000000,2.71,2.74,2.65,2.74,16900,0
+ARBE.US,D,20230905,000000,2.74,2.74,2.5811,2.68,22314,0
+ARBE.US,D,20230906,000000,2.71,2.7687,2.585,2.64,38432,0
+ARBE.US,D,20230907,000000,2.71,2.71,2.5101,2.55,30222,0
+ARBE.US,D,20230908,000000,2.68,2.68,2.53,2.5773,22724,0
+ARBE.US,D,20230911,000000,2.66,2.66,2.5603,2.58,43588,0
+ARBE.US,D,20230912,000000,2.59,2.59,2.55,2.57,33337,0
+ARBE.US,D,20230913,000000,2.58,2.7,2.56,2.64,55141,0
+ARBE.US,D,20230914,000000,2.61,2.69,2.57,2.6,65701,0
+ARBE.US,D,20230915,000000,2.56,2.585,2.48,2.5,43688,0
+ARBE.US,D,20230918,000000,2.45,2.52,2.33,2.4,73572,0
+ARBE.US,D,20230919,000000,2.39,2.4,2.2,2.3,90946,0
+ARBE.US,D,20230920,000000,2.3,2.3696,2.16,2.19,68715,0
+ARBE.US,D,20230921,000000,2.17,2.25,2.15,2.15,45120,0
+ARBE.US,D,20230922,000000,2.16,2.3093,2.06,2.06,55408,0
+ARBE.US,D,20230925,000000,2.13,2.2699,2.05,2.14,228733,0
+ARBE.US,D,20230926,000000,2.21,2.25,2.08,2.12,84342,0
+ARBE.US,D,20230927,000000,2.17,2.2388,2.12,2.16,47346,0
+ARBE.US,D,20230928,000000,2.17,2.25,2.06,2.1,83408,0
+ARBE.US,D,20230929,000000,2.2,2.4,2.12,2.33,83404,0
+ARBE.US,D,20231002,000000,2.37,2.41,2.28,2.31,32660,0
+ARBE.US,D,20231003,000000,2.39,2.39,2.26,2.26,14869,0
+ARBE.US,D,20231004,000000,2.24,2.311,2.2,2.25,12190,0
+ARBE.US,D,20231005,000000,2.2793,2.29,2.18,2.27,11676,0
+ARBE.US,D,20231006,000000,2.27,2.28,2.2098,2.28,6846,0
+ARBE.US,D,20231009,000000,2.22,2.26,2.16,2.23,15018,0
+ARBE.US,D,20231010,000000,2.24,2.2999,2.14,2.26,21400,0
+ARBE.US,D,20231011,000000,2.25,2.25,2.14,2.24,39399,0
+ARBE.US,D,20231012,000000,2.25,2.25,2.1,2.15,17754,0
+ARBE.US,D,20231013,000000,2.11,2.22,2.11,2.16,25102,0
+ARBE.US,D,20231016,000000,2.17,2.209,2.1,2.13,28297,0
+ARBE.US,D,20231017,000000,2.15,2.2036,2.1,2.12,49488,0
+ARBE.US,D,20231018,000000,2.12,2.13,2.06,2.08,43537,0
+ARBE.US,D,20231019,000000,2.1,2.1,1.97,2,52692,0
+ARBE.US,D,20231020,000000,2,2,1.9,1.93,48430,0
+ARBE.US,D,20231023,000000,1.9,1.972,1.85,1.85,56311,0
+ARBE.US,D,20231024,000000,1.83,1.9399,1.7149,1.79,40584,0
+ARBE.US,D,20231025,000000,1.78,1.8028,1.75,1.78,19625,0
+ARBE.US,D,20231026,000000,1.8,1.9415,1.8,1.85,52687,0
+ARBE.US,D,20231027,000000,1.85,1.95,1.8,1.86,40641,0
+ARBE.US,D,20231030,000000,1.92,1.9882,1.86,1.86,49451,0
+ARBE.US,D,20231031,000000,1.86,1.93,1.8301,1.93,26870,0
+ARBE.US,D,20231101,000000,1.86,1.94,1.8,1.93,18875,0
+ARBE.US,D,20231102,000000,1.91,1.9295,1.8,1.86,121866,0
+ARBE.US,D,20231103,000000,1.82,2.09,1.82,2.03,42736,0
+ARBE.US,D,20231106,000000,2.03,2.16,2.025,2.1,24880,0
+ARBE.US,D,20231107,000000,2.1,2.155,1.96,2.05,47653,0
+ARBE.US,D,20231108,000000,2.01,2.0995,1.9,1.95,20980,0
+ARBE.US,D,20231109,000000,2,2.07,1.8,1.84,59572,0
+ARBE.US,D,20231110,000000,1.8,1.9158,1.8,1.9,36176,0
+ARBE.US,D,20231113,000000,1.99,1.99,1.8751,1.91,17404,0
+ARBE.US,D,20231114,000000,1.91,1.98,1.9,1.97,31136,0
+ARBE.US,D,20231115,000000,1.97,2.07,1.9401,2.06,24722,0
+ARBE.US,D,20231116,000000,2.07,2.07,1.9701,2.04,14563,0
+ARBE.US,D,20231117,000000,2.02,2.03,1.94,2,37452,0
+ARBE.US,D,20231120,000000,1.94,1.99,1.79,1.9,172140,0
+ARBE.US,D,20231121,000000,1.95,1.95,1.81,1.86,17511,0
+ARBE.US,D,20231122,000000,1.88,1.89,1.815,1.83,32431,0
+ARBE.US,D,20231124,000000,1.92,1.94,1.8401,1.93,13212,0
+ARBE.US,D,20231127,000000,1.94,2,1.87,1.95,12523,0
+ARBE.US,D,20231128,000000,1.9399,2,1.89,2,28947,0
+ARBE.US,D,20231129,000000,1.96,2.06,1.96,2.04,42845,0
+ARBE.US,D,20231130,000000,2.1299,2.1299,1.9003,1.96,38906,0
+ARBE.US,D,20231201,000000,1.94,2.0277,1.9,1.98,26254,0
+ARBE.US,D,20231204,000000,1.92,1.97,1.9135,1.94,25650,0
+ARBE.US,D,20231205,000000,1.93,1.9399,1.88,1.92,45171,0
+ARBE.US,D,20231206,000000,1.94,1.94,1.91,1.93,28249,0
+ARBE.US,D,20231207,000000,1.88,1.95,1.87,1.88,31134,0
+ARBE.US,D,20231208,000000,1.9,1.9,1.84,1.85,54634,0
+ARBE.US,D,20231211,000000,1.87,1.87,1.76,1.82,37782,0
+ARBE.US,D,20231212,000000,1.8,1.8228,1.75,1.81,32547,0
+ARBE.US,D,20231213,000000,1.83,1.8422,1.7801,1.83,28941,0
+ARBE.US,D,20231214,000000,1.78,2.04,1.78,1.97,130968,0
+ARBE.US,D,20231215,000000,2,2.15,1.98,2.14,72827,0
+ARBE.US,D,20231218,000000,2.12,2.3089,2.04,2.21,141625,0
+ARBE.US,D,20231219,000000,2.31,2.31,2.115,2.19,72437,0
+ARBE.US,D,20231220,000000,2.16,2.19,2.04,2.09,85627,0
+ARBE.US,D,20231221,000000,2.09,2.28,2.09,2.22,59781,0
+ARBE.US,D,20231222,000000,2.2,2.28,2.08,2.12,62227,0
+ARBE.US,D,20231226,000000,2.12,2.28,2.05,2.24,50190,0
+ARBE.US,D,20231227,000000,2.23,2.42,2.2,2.22,72031,0
+ARBE.US,D,20231228,000000,2.18,2.34,2.1791,2.29,37954,0
+ARBE.US,D,20231229,000000,2.3,2.37,2.16,2.18,82619,0
+ARBE.US,D,20240102,000000,2.21,2.39,2.21,2.29,66520,0
+ARBE.US,D,20240103,000000,2.35,2.35,2.12,2.13,80352,0
+ARBE.US,D,20240104,000000,2.11,2.18,2.08,2.14,13610,0
+ARBE.US,D,20240105,000000,2.15,2.19,2.03,2.08,150991,0
+ARBE.US,D,20240108,000000,2.09,2.14,2,2.12,80294,0
+ARBE.US,D,20240109,000000,2.12,2.12,2.0786,2.09,16458,0
+ARBE.US,D,20240110,000000,2.09,2.09,1.95,1.96,119473,0
+ARBE.US,D,20240111,000000,1.99,1.99,1.92,1.93,38238,0
+ARBE.US,D,20240112,000000,1.99,1.99,1.855,1.92,72016,0
+ARBE.US,D,20240116,000000,1.88,1.918,1.82,1.82,47365,0
+ARBE.US,D,20240117,000000,1.82,1.89,1.82,1.8678,42915,0
+ARBE.US,D,20240118,000000,1.96,1.96,1.87,1.94,24384,0
+ARBE.US,D,20240119,000000,2,2,1.88,1.95,38556,0
+ARBE.US,D,20240122,000000,1.9,1.98,1.89,1.95,19221,0
+ARBE.US,D,20240123,000000,2,2,1.9446,1.98,11978,0
+ARBE.US,D,20240124,000000,1.98,2,1.87,1.88,42476,0
+ARBE.US,D,20240125,000000,1.88,1.91,1.85,1.86,42663,0
+ARBE.US,D,20240126,000000,1.85,1.9,1.85,1.87,21148,0
+ARBE.US,D,20240129,000000,1.82,1.9782,1.82,1.9,37528,0
+ARBE.US,D,20240130,000000,1.9,1.9699,1.88,1.89,24821,0
+ARBE.US,D,20240131,000000,1.89,1.94,1.89,1.94,30037,0
+ARBE.US,D,20240201,000000,1.91,1.96,1.89,1.92,28408,0
+ARBE.US,D,20240202,000000,1.89,1.898,1.83,1.8386,38863,0
+ARBE.US,D,20240205,000000,1.84,1.86,1.83,1.8391,24670,0
+ARBE.US,D,20240206,000000,1.83,1.88,1.82,1.85,31858,0
+ARBE.US,D,20240207,000000,1.84,1.85,1.82,1.82,15996,0
+ARBE.US,D,20240208,000000,1.82,1.83,1.8,1.83,58398,0
+ARBE.US,D,20240209,000000,1.83,1.84,1.78,1.84,35256,0
+ARBE.US,D,20240212,000000,1.82,1.9263,1.82,1.83,48724,0
+ARBE.US,D,20240213,000000,1.8,1.84,1.7901,1.7995,37846,0
+ARBE.US,D,20240214,000000,1.8,1.87,1.78,1.87,67232,0
+ARBE.US,D,20240215,000000,1.86,1.9,1.84,1.9,17086,0
+ARBE.US,D,20240216,000000,1.89,1.9,1.8,1.88,57401,0
+ARBE.US,D,20240220,000000,1.88,1.88,1.8,1.81,31717,0
+ARBE.US,D,20240221,000000,1.81,1.81,1.74,1.79,51945,0
+ARBE.US,D,20240222,000000,1.79,1.79,1.72,1.75,91963,0
+ARBE.US,D,20240223,000000,1.73,1.75,1.71,1.72,56733,0
+ARBE.US,D,20240226,000000,1.71,1.8929,1.7,1.78,105893,0
+ARBE.US,D,20240227,000000,1.84,2.02,1.81,2.02,102468,0
+ARBE.US,D,20240228,000000,2.02,2.37,1.95,2.165,272300,0
+ARBE.US,D,20240229,000000,2.24,2.29,1.95,1.95,61804,0
+ARBE.US,D,20240301,000000,1.95,1.99,1.855,1.91,77607,0
+ARBE.US,D,20240304,000000,1.96,2.01,1.86,1.862,66793,0
+ARBE.US,D,20240305,000000,1.88,1.9192,1.84,1.8506,39236,0
+ARBE.US,D,20240306,000000,1.93,1.98,1.86,1.94,79207,0
+ARBE.US,D,20240307,000000,1.79,1.8,1.395,1.56,383868,0
+ARBE.US,D,20240308,000000,1.65,1.7199,1.59,1.65,138677,0
+ARBE.US,D,20240311,000000,1.67,1.77,1.67,1.74,69547,0
+ARBE.US,D,20240312,000000,1.76,1.76,1.7,1.71,33943,0
+ARBE.US,D,20240313,000000,1.72,1.78,1.72,1.76,64220,0
+ARBE.US,D,20240314,000000,1.74,1.8,1.72,1.74,76549,0
+ARBE.US,D,20240315,000000,1.77,1.85,1.77,1.84,67474,0
+ARBE.US,D,20240318,000000,1.83,1.86,1.8,1.84,47248,0
+ARBE.US,D,20240319,000000,1.83,2.4,1.82,1.83,3891036,0
+ARBE.US,D,20240320,000000,1.76,2.06,1.76,1.93,301877,0
+ARBE.US,D,20240321,000000,2,2.55,1.94,2.5,716744,0
+ARBE.US,D,20240322,000000,2.43,2.57,2.03,2.03,251621,0
+ARBE.US,D,20240325,000000,2.2,2.2599,2.11,2.14,129741,0
+ARBE.US,D,20240326,000000,2.11,2.19,2.06,2.185,103676,0
+ARBE.US,D,20240327,000000,2.13,2.26,2.11,2.2,80882,0
+ARBE.US,D,20240328,000000,2.2,2.3,2.0601,2.09,141058,0
+ARBE.US,D,20240401,000000,2.09,2.14,2.05,2.07,82969,0
+ARBE.US,D,20240402,000000,2.05,2.05,1.92,2,83659,0
+ARBE.US,D,20240403,000000,1.99,2.0277,1.92,1.97,62918,0
+ARBE.US,D,20240404,000000,2,2.1,1.98,2.03,49030,0
+ARBE.US,D,20240405,000000,2.03,2.06,1.99,2,24948,0
+ARBE.US,D,20240408,000000,1.98,2.13,1.976,2,110267,0
+ARBE.US,D,20240409,000000,2.02,2.08,1.98,2,30634,0
+ARBE.US,D,20240410,000000,2.01,2.0699,1.98,2,13739,0
+ARBE.US,D,20240411,000000,1.95,2.09,1.91,1.94,72303,0
+ARBE.US,D,20240412,000000,1.93,1.9753,1.92,1.92,25710,0
+ARBE.US,D,20240415,000000,1.96,2,1.87,1.89,45133,0
+ARBE.US,D,20240416,000000,1.88,1.965,1.86,1.89,56849,0
+ARBE.US,D,20240417,000000,1.87,1.91,1.86,1.86,26637,0
+ARBE.US,D,20240418,000000,1.9,1.9,1.86,1.9,22450,0
+ARBE.US,D,20240419,000000,1.91,1.91,1.82,1.82,35894,0
+ARBE.US,D,20240422,000000,1.82,1.92,1.82,1.83,74495,0
+ARBE.US,D,20240423,000000,1.8,1.8603,1.7836,1.82,77909,0
+ARBE.US,D,20240424,000000,1.84,1.87,1.8,1.85,28161,0
+ARBE.US,D,20240425,000000,1.83,1.87,1.8,1.83,17379,0
+ARBE.US,D,20240426,000000,1.82,1.86,1.82,1.84,28232,0
+ARBE.US,D,20240429,000000,1.81,1.86,1.78,1.81,41642,0
+ARBE.US,D,20240430,000000,1.82,1.85,1.78,1.79,48086,0
+ARBE.US,D,20240501,000000,1.77,1.8295,1.77,1.79,46241,0
+ARBE.US,D,20240502,000000,1.81,1.84,1.77,1.8179,96326,0
+ARBE.US,D,20240503,000000,1.84,1.85,1.755,1.7662,40222,0
+ARBE.US,D,20240506,000000,1.85,1.85,1.75,1.77,32463,0
+ARBE.US,D,20240507,000000,1.78,1.78,1.6501,1.66,61691,0
+ARBE.US,D,20240508,000000,1.68,1.7351,1.65,1.67,44360,0
+ARBE.US,D,20240509,000000,1.68,1.69,1.66,1.67,56585,0
+ARBE.US,D,20240510,000000,1.7,1.74,1.65,1.65,63118,0
+ARBE.US,D,20240513,000000,1.67,1.71,1.67,1.685,61278,0
+ARBE.US,D,20240514,000000,1.7,1.7,1.65,1.68,64806,0
+ARBE.US,D,20240515,000000,1.65,1.7,1.64,1.64,58583,0
+ARBE.US,D,20240516,000000,1.66,1.67,1.6,1.62,47430,0
+ARBE.US,D,20240517,000000,1.62,1.65,1.6,1.65,91052,0
+ARBE.US,D,20240520,000000,1.67,1.77,1.65,1.77,104893,0
+ARBE.US,D,20240521,000000,1.78,1.8,1.73,1.78,87785,0
+ARBE.US,D,20240522,000000,1.76,1.8,1.65,1.69,85141,0
+ARBE.US,D,20240523,000000,1.69,1.7424,1.66,1.68,62095,0
+ARBE.US,D,20240524,000000,1.67,1.84,1.67,1.79,95495,0
+ARBE.US,D,20240528,000000,1.79,1.97,1.755,1.95,175674,0
+ARBE.US,D,20240529,000000,1.93,1.9347,1.85,1.88,100553,0
+ARBE.US,D,20240530,000000,1.89,1.91,1.85,1.88,51768,0
+ARBE.US,D,20240531,000000,1.96,2.01,1.93,2,122500,0
+ARBE.US,D,20240603,000000,2,2.055,1.81,1.88,151306,0
+ARBE.US,D,20240604,000000,1.86,1.89,1.73,1.81,64034,0
+ARBE.US,D,20240605,000000,1.59,1.78,1.59,1.77,132936,0
+ARBE.US,D,20240606,000000,1.8,1.85,1.7756,1.79,44393,0
+ARBE.US,D,20240607,000000,1.81,1.8373,1.79,1.82,88991,0
+ARBE.US,D,20240610,000000,1.83,1.9,1.81,1.88,125287,0
+ARBE.US,D,20240611,000000,1.9,1.95,1.85,1.93,59109,0
+ARBE.US,D,20240612,000000,1.98,1.99,1.88,1.88,80222,0
+ARBE.US,D,20240613,000000,1.88,1.937,1.85,1.8728,28373,0
+ARBE.US,D,20240614,000000,1.79,1.86,1.77,1.82,97806,0
+ARBE.US,D,20240617,000000,1.82,1.8592,1.775,1.8,83804,0
+ARBE.US,D,20240618,000000,1.85,1.9801,1.85,1.98,76636,0
+ARBE.US,D,20240620,000000,1.98,1.98,1.88,1.88,114252,0
+ARBE.US,D,20240621,000000,1.88,1.9332,1.84,1.91,24400,0
+ARBE.US,D,20240624,000000,1.93,1.99,1.93,1.97,78163,0
+ARBE.US,D,20240625,000000,1.96,1.96,1.85,1.85,30057,0
+ARBE.US,D,20240626,000000,1.83,1.9297,1.83,1.91,40706,0
+ARBE.US,D,20240627,000000,1.95,1.95,1.86,1.89,20172,0
+ARBE.US,D,20240628,000000,1.9,1.93,1.89,1.91,24437,0
+ARBE.US,D,20240701,000000,2.1,2.21,1.95,1.98,473038,0
+ARBE.US,D,20240702,000000,2.05,2.05,1.996,2.02,282320,0
+ARBE.US,D,20240703,000000,2.01,2.12,2.01,2.05,111259,0
+ARBE.US,D,20240705,000000,2.07,2.15,2.05,2.14,147009,0
+ARBE.US,D,20240708,000000,2.13,2.53,2.13,2.43,555938,0
+ARBE.US,D,20240709,000000,2.5,2.55,2.18,2.185,324873,0
+ARBE.US,D,20240710,000000,2.19,2.26,2.08,2.13,258821,0
+ARBE.US,D,20240711,000000,2.32,2.5,2.12,2.23,504911,0
+ARBE.US,D,20240712,000000,2.24,2.43,2.22,2.36,207352,0
+ARBE.US,D,20240715,000000,2.36,2.3866,2.21,2.21,159237,0
+ARBE.US,D,20240716,000000,2.21,2.34,2.21,2.34,81416,0
+ARBE.US,D,20240717,000000,2.33,2.37,2.2526,2.3,36910,0
+ARBE.US,D,20240718,000000,2.3,2.35,2.22,2.23,58619,0
+ARBE.US,D,20240719,000000,2.22,2.292,2.09,2.11,80994,0
+ARBE.US,D,20240722,000000,2.1,2.26,2.1,2.23,130408,0
+ARBE.US,D,20240723,000000,2.2,2.2249,2.07,2.11,108370,0
+ARBE.US,D,20240724,000000,2.12,2.15,2.12,2.12,88304,0
+ARBE.US,D,20240725,000000,2.12,2.12,2.07,2.105,56918,0
+ARBE.US,D,20240726,000000,2.14,2.1999,2.03,2.12,150191,0
+ARBE.US,D,20240729,000000,2.14,2.28,2.135,2.25,169896,0
+ARBE.US,D,20240730,000000,2.28,2.28,2.14,2.17,59663,0
+ARBE.US,D,20240731,000000,2.13,2.1691,2.12,2.12,60188,0
+ARBE.US,D,20240801,000000,2.12,2.1366,2.06,2.09,67343,0
+ARBE.US,D,20240802,000000,2.12,2.14,2.02,2.08,245431,0
+ARBE.US,D,20240805,000000,2,2.1899,1.875,2.15,195885,0
+ARBE.US,D,20240806,000000,2.19,2.19,2,2.06,272427,0
+ARBE.US,D,20240807,000000,2.09,2.09,2,2,268336,0
+ARBE.US,D,20240808,000000,2,2.05,2,2.04,71993,0
+ARBE.US,D,20240809,000000,2.04,2.05,2,2.02,64264,0
+ARBE.US,D,20240812,000000,2.01,2.07,1.98,1.99,145349,0
+ARBE.US,D,20240813,000000,2.03,2.1,1.96,2.02,189994,0
+ARBE.US,D,20240814,000000,2.06,2.09,2.01,2.05,65624,0
+ARBE.US,D,20240815,000000,2.05,2.0645,2.03,2.04,58275,0
+ARBE.US,D,20240816,000000,2.05,2.05,2,2.03,54669,0
+ARBE.US,D,20240819,000000,2.05,2.06,2,2.02,67102,0
+ARBE.US,D,20240820,000000,2.02,2.05,2,2.01,52791,0
+ARBE.US,D,20240821,000000,2,2.01,1.96,1.99,45868,0
+ARBE.US,D,20240822,000000,1.99,2.03,1.99,2,55804,0
+ARBE.US,D,20240823,000000,2,2.06,2,2,21432,0
+ARBE.US,D,20240826,000000,1.99,2.0134,1.98,2,20214,0
+ARBE.US,D,20240827,000000,2,2,1.96,1.97,49958,0
+ARBE.US,D,20240828,000000,1.96,1.99,1.96,1.98,72672,0
+ARBE.US,D,20240829,000000,2,2.03,1.97,2,47966,0
+ARBE.US,D,20240830,000000,2,2.038,1.99,2,36699,0
+ARBE.US,D,20240903,000000,2.01,2.01,1.95,1.96,75332,0
+ARBE.US,D,20240904,000000,1.95,2.015,1.95,1.98,50221,0
+ARBE.US,D,20240905,000000,1.99,2,1.98,2,14291,0
+ARBE.US,D,20240906,000000,1.98,2,1.97,1.99,64687,0
+ARBE.US,D,20240909,000000,1.87,1.98,1.87,1.94,84744,0
+ARBE.US,D,20240910,000000,1.77,1.9,1.77,1.89,109632,0
+ARBE.US,D,20240911,000000,1.86,1.93,1.837,1.88,92940,0
+ARBE.US,D,20240912,000000,1.81,1.96,1.8,1.93,50384,0
+ARBE.US,D,20240913,000000,1.9,1.97,1.9,1.955,32971,0
+ARBE.US,D,20240916,000000,1.89,1.99,1.89,1.96,32006,0
+ARBE.US,D,20240917,000000,1.9,1.95,1.89,1.89,96832,0
+ARBE.US,D,20240918,000000,1.9,1.94,1.87,1.89,64348,0
+ARBE.US,D,20240919,000000,1.92,1.93,1.88,1.8983,30486,0
+ARBE.US,D,20240920,000000,1.9,1.91,1.88,1.89,30367,0
+ARBE.US,D,20240923,000000,1.97,2.005,1.9,1.93,102179,0
+ARBE.US,D,20240924,000000,1.94,1.9488,1.92,1.94,20611,0
+ARBE.US,D,20240925,000000,1.96,1.99,1.89,1.9,28629,0
+ARBE.US,D,20240926,000000,1.93,2,1.88,1.97,37095,0
+ARBE.US,D,20240927,000000,1.98,1.9998,1.96,1.98,26787,0
+ARBE.US,D,20240930,000000,1.96,1.98,1.9,1.91,47326,0
+ARBE.US,D,20241001,000000,1.91,1.91,1.86,1.89,49503,0
+ARBE.US,D,20241002,000000,1.89,1.92,1.85,1.86,41375,0
+ARBE.US,D,20241003,000000,1.88,1.9,1.85,1.875,29037,0
+ARBE.US,D,20241004,000000,1.9,1.93,1.87,1.915,27859,0
+ARBE.US,D,20241007,000000,1.9,1.96,1.9,1.95,62389,0
+ARBE.US,D,20241008,000000,1.94,2.08,1.94,2.01,206891,0
+ARBE.US,D,20241009,000000,1.98,2.0799,1.98,2.03,108445,0
+ARBE.US,D,20241010,000000,2.01,2.04,1.98,2.02,185475,0
+ARBE.US,D,20241011,000000,2.01,2.05,1.98,2,110898,0
+ARBE.US,D,20241014,000000,1.98,2.03,1.98,2,90559,0
+ARBE.US,D,20241015,000000,2,2.04,1.98,2.015,62258,0
+ARBE.US,D,20241016,000000,2,2.05,1.98,1.995,92906,0
+ARBE.US,D,20241017,000000,1.98,2.06,1.98,2.05,34113,0
+ARBE.US,D,20241018,000000,2.03,2.03,1.98,2.01,155345,0
+ARBE.US,D,20241021,000000,2,2.01,1.95,1.99,80199,0
+ARBE.US,D,20241022,000000,1.99,2.02,1.94,1.945,59700,0
+ARBE.US,D,20241023,000000,1.93,1.95,1.7501,1.85,130359,0
+ARBE.US,D,20241024,000000,1.86,1.9,1.86,1.885,33073,0
+ARBE.US,D,20241025,000000,1.93,1.9577,1.82,1.83,37540,0
+ARBE.US,D,20241028,000000,1.83,1.88,1.83,1.8734,51017,0
+ARBE.US,D,20241029,000000,1.84,1.89,1.84,1.86,33990,0
+ARBE.US,D,20241030,000000,1.88,1.89,1.87,1.89,20699,0
+ARBE.US,D,20241031,000000,1.88,1.885,1.81,1.82,94450,0
+ARBE.US,D,20241101,000000,1.77,1.81,1.5716,1.79,321035,0
+ARBE.US,D,20241104,000000,1.74,1.77,1.7,1.7025,76560,0
+ARBE.US,D,20241105,000000,1.7,1.76,1.66,1.7,58347,0
+ARBE.US,D,20241106,000000,1.71,1.7682,1.6886,1.73,77300,0
+ARBE.US,D,20241107,000000,1.73,1.8899,1.73,1.86,130223,0
+ARBE.US,D,20241108,000000,1.88,1.915,1.82,1.88,75294,0
+ARBE.US,D,20241111,000000,1.9,1.9201,1.77,1.78,119663,0
+ARBE.US,D,20241112,000000,1.76,1.8,1.73,1.73,52244,0
+ARBE.US,D,20241113,000000,1.74,1.8,1.65,1.65,67549,0
+ARBE.US,D,20241114,000000,1.67,1.78,1.64,1.65,59937,0
+ARBE.US,D,20241115,000000,1.65,1.675,1.6,1.61,70885,0
+ARBE.US,D,20241118,000000,1.62,1.77,1.61,1.685,134591,0
+ARBE.US,D,20241119,000000,1.69,1.86,1.65,1.78,150026,0
+ARBE.US,D,20241120,000000,1.76,1.84,1.76,1.81,57877,0
+ARBE.US,D,20241121,000000,1.8,1.83,1.7301,1.75,86115,0
+ARBE.US,D,20241122,000000,1.82,1.92,1.76,1.9,99537,0
+ARBE.US,D,20241125,000000,1.97,1.98,1.9,1.93,177178,0
+ARBE.US,D,20241126,000000,1.99,1.99,1.87,1.91,330234,0
+ARBE.US,D,20241127,000000,1.76,1.84,1.7,1.78,284836,0
+ARBE.US,D,20241129,000000,1.79,1.84,1.78,1.79,90448,0
+ARBE.US,D,20241202,000000,1.78,1.83,1.62,1.64,436507,0
+ARBE.US,D,20241203,000000,1.64,1.7287,1.64,1.68,122438,0
+ARBE.US,D,20241204,000000,1.66,1.69,1.6416,1.68,159963,0
+ARBE.US,D,20241205,000000,1.67,1.73,1.6529,1.71,161802,0
+ARBE.US,D,20241206,000000,1.71,1.82,1.71,1.82,207371,0
+ARBE.US,D,20241209,000000,1.8,1.8,1.73,1.76,159092,0
+ARBE.US,D,20241210,000000,1.74,1.8,1.71,1.72,236600,0
+ARBE.US,D,20241211,000000,1.72,1.74,1.7,1.7,107413,0
+ARBE.US,D,20241212,000000,1.73,1.73,1.66,1.69,135943,0
+ARBE.US,D,20241213,000000,1.67,1.71,1.66,1.69,68621,0
+ARBE.US,D,20241216,000000,1.71,1.745,1.65,1.69,323803,0
+ARBE.US,D,20241217,000000,1.69,1.73,1.65,1.68,150471,0
+ARBE.US,D,20241218,000000,1.68,1.68,1.5812,1.63,206460,0
+ARBE.US,D,20241219,000000,1.64,1.64,1.59,1.63,107043,0
+ARBE.US,D,20241220,000000,1.61,1.71,1.61,1.71,261134,0
+ARBE.US,D,20241223,000000,1.75,1.75,1.6577,1.68,178875,0
+ARBE.US,D,20241224,000000,1.71,1.7287,1.61,1.65,222166,0
+ARBE.US,D,20241226,000000,1.63,1.879,1.5,1.8,1610530,0
+ARBE.US,D,20241227,000000,2.2,2.24,1.92,2.14,3537710,0
+ARBE.US,D,20241230,000000,2.14,2.24,1.8,2.1,2150103,0
+ARBE.US,D,20241231,000000,2.17,2.17,1.85,1.86,913579,0
+ARBE.US,D,20250102,000000,2.02,2.09,1.95,2.04,959777,0
+ARBE.US,D,20250103,000000,2.17,2.77,2.1,2.63,8141711,0
+ARBE.US,D,20250106,000000,4.5,4.9,3.48,4,129861525,0
+ARBE.US,D,20250107,000000,5.06,5.09,3.61,3.76,95008464,0
+ARBE.US,D,20250108,000000,3.79,3.81,3.09,3.42,35242249,0
+ARBE.US,D,20250110,000000,3.41,3.99,3.2,3.74,20492945,0
+ARBE.US,D,20250113,000000,3.76,3.77,2.67,2.8,21291108,0
+ARBE.US,D,20250114,000000,3.11,3.28,2.78,3,16269676,0
+ARBE.US,D,20250115,000000,3.05,3.34,2.7,3.27,20776888,0
+ARBE.US,D,20250116,000000,3.08,3.21,3,3.14,8583415,0
+ARBE.US,D,20250117,000000,3.12,3.29,2.75,2.76,12770508,0
+ARBE.US,D,20250121,000000,2.82,2.975,2.72,2.89,7003132,0
+ARBE.US,D,20250122,000000,3,3.33,2.89,3.01,12613974,0
+ARBE.US,D,20250123,000000,2.95,3.06,2.8001,2.86,6045725,0
+ARBE.US,D,20250124,000000,2.93,3.37,2.8,2.99,14857922,0
+ARBE.US,D,20250127,000000,2.83,2.9,2.395,2.52,10056912,0
+ARBE.US,D,20250128,000000,2.53,2.83,2.47,2.68,6120723,0
+ARBE.US,D,20250129,000000,2.66,2.68,2.44,2.5,5419664,0
+ARBE.US,D,20250130,000000,2.51,2.62,2.37,2.41,4440687,0
+ARBE.US,D,20250131,000000,2.53,2.77,2.48,2.56,8059650,0
+ARBE.US,D,20250203,000000,2.4,2.535,2.37,2.49,4117822,0
+ARBE.US,D,20250204,000000,2.565,2.61,2.44,2.5,4702700,0
+ARBE.US,D,20250205,000000,2.5,2.5,2.37,2.48,3612198,0
+ARBE.US,D,20250206,000000,2.82,3.05,2.6805,2.73,18034987,0
+ARBE.US,D,20250207,000000,2.77,2.93,2.64,2.75,11437459,0
+ARBE.US,D,20250210,000000,2.79,3.2,2.68,3.09,14907111,0
+ARBE.US,D,20250211,000000,3.03,3.08,2.7,2.745,8125665,0
+ARBE.US,D,20250212,000000,2.7,2.775,2.62,2.68,5968011,0
+ARBE.US,D,20250213,000000,2.74,2.88,2.625,2.88,6437814,0
+ARBE.US,D,20250214,000000,2.78,2.905,2.63,2.7,6577175,0
+ARBE.US,D,20250218,000000,2.68,2.68,2.525,2.58,5452604,0
+ARBE.US,D,20250219,000000,2.55,2.685,2.52,2.57,4059217,0
+ARBE.US,D,20250220,000000,2.53,2.54,2.37,2.42,4960403,0
+ARBE.US,D,20250221,000000,2.44,2.48,2.23,2.24,5062954,0
+ARBE.US,D,20250224,000000,2.25,2.255,2.08,2.085,4883030,0
+ARBE.US,D,20250225,000000,2.02,2.07,1.87,1.91,5098396,0
+ARBE.US,D,20250226,000000,1.99,2.06,1.9601,1.99,2834153,0
+ARBE.US,D,20250227,000000,2.12,2.13,1.9,1.9,3363855,0
+ARBE.US,D,20250228,000000,1.86,1.93,1.8033,1.85,3229237,0
+ARBE.US,D,20250303,000000,1.89,1.9,1.68,1.71,4987602,0
+ARBE.US,D,20250304,000000,1.615,1.6989,1.56,1.66,3820436,0
+ARBE.US,D,20250305,000000,1.305,1.44,1.29,1.35,12256093,0
+ARBE.US,D,20250306,000000,1.3,1.36,1.28,1.3,2910088,0
+ARBE.US,D,20250307,000000,1.23,1.31,1.15,1.29,3716173,0
+ARBE.US,D,20250310,000000,1.26,1.27,1.15,1.19,2801376,0
+ARBE.US,D,20250311,000000,1.18,1.255,1.13,1.18,2126982,0
+ARBE.US,D,20250312,000000,1.2,1.23,1.12,1.15,3357884,0
+ARBE.US,D,20250313,000000,1.15,1.175,1.12,1.13,2106085,0
+ARBE.US,D,20250314,000000,1.16,1.22,1.155,1.22,2307167,0
+ARBE.US,D,20250317,000000,1.26,1.325,1.21,1.27,3101482,0
+ARBE.US,D,20250318,000000,1.4,1.485,1.29,1.34,9283655,0
+ARBE.US,D,20250319,000000,1.34,1.39,1.31,1.36,2385625,0
+ARBE.US,D,20250320,000000,1.37,1.3899,1.3,1.3,1713684,0
+ARBE.US,D,20250321,000000,1.28,1.3,1.25,1.3,1081578,0
+ARBE.US,D,20250324,000000,1.31,1.36,1.28,1.3,2624688,0
+ARBE.US,D,20250325,000000,1.32,1.33,1.2,1.22,2331139,0
+ARBE.US,D,20250326,000000,1.22,1.25,1.19,1.21,1647834,0
+ARBE.US,D,20250327,000000,1.19,1.22,1.16,1.18,1603652,0
+ARBE.US,D,20250328,000000,1.17,1.19,1.08,1.08,2151792,0
+ARBE.US,D,20250331,000000,1.04,1.045,0.9705,1.03,2600943,0
+ARBE.US,D,20250401,000000,1.04,1.0981,1.02,1.04,993810,0
+ARBE.US,D,20250402,000000,1.02,1.09,1.02,1.06,1126655,0
+ARBE.US,D,20250403,000000,1,1.05,0.969,1.01,1895029,0
+ARBE.US,D,20250404,000000,0.95,0.9813,0.9,0.94,1607054,0
+ARBE.US,D,20250407,000000,0.86,1,0.85,0.9501,2419278,0
+ARBE.US,D,20250408,000000,1.08,1.09,0.9506,0.9664,1983876,0
+ARBE.US,D,20250409,000000,0.9101,1.12,0.9101,1.1,1597149,0
+ARBE.US,D,20250410,000000,1.07,1.07,0.99,1.04,773261,0
+ARBE.US,D,20250411,000000,1.03,1.0899,1.025,1.08,475565,0
+ARBE.US,D,20250414,000000,1.15,1.15,1.04,1.08,1042896,0
+ARBE.US,D,20250415,000000,1.1,1.11,1.06,1.08,661847,0
+ARBE.US,D,20250416,000000,1.05,1.08,1.03,1.05,432417,0
+ARBE.US,D,20250417,000000,1.07,1.09,1.04,1.08,454114,0
+ARBE.US,D,20250421,000000,1.08,1.08,1.01,1.02,1010547,0
+ARBE.US,D,20250422,000000,1.03,1.11,1.03,1.09,775945,0
+ARBE.US,D,20250423,000000,1.14,1.23,1.13,1.19,1913063,0
+ARBE.US,D,20250424,000000,1.24,1.38,1.22,1.38,2873581,0
+ARBE.US,D,20250425,000000,1.36,1.3895,1.3,1.36,1762639,0
+ARBE.US,D,20250428,000000,1.47,1.51,1.36,1.41,2715204,0
+ARBE.US,D,20250429,000000,1.38,1.4,1.35,1.36,1055016,0
+ARBE.US,D,20250430,000000,1.31,1.3301,1.255,1.33,840292,0
+ARBE.US,D,20250501,000000,1.35,1.36,1.3,1.31,961727,0
+ARBE.US,D,20250502,000000,1.34,1.42,1.33,1.41,1400267,0
+ARBE.US,D,20250505,000000,1.41,1.425,1.37,1.41,1027199,0
+ARBE.US,D,20250506,000000,1.3898,1.4,1.3,1.32,1135766,0
+ARBE.US,D,20250507,000000,1.32,1.36,1.31,1.36,623680,0
+ARBE.US,D,20250508,000000,1.39,1.43,1.36,1.42,1081221,0
+ARBE.US,D,20250509,000000,1.45,1.49,1.43,1.47,1274762,0
+ARBE.US,D,20250512,000000,1.52,1.52,1.445,1.5,2153532,0
+ARBE.US,D,20250513,000000,1.5,1.595,1.5,1.58,1865511,0
+ARBE.US,D,20250514,000000,1.6,1.635,1.4831,1.51,2096705,0
+ARBE.US,D,20250515,000000,1.48,1.49,1.43,1.48,1092296,0
+ARBE.US,D,20250516,000000,1.6,1.78,1.51,1.77,4262162,0
+ARBE.US,D,20250519,000000,1.75,1.76,1.59,1.63,3638163,0
+ARBE.US,D,20250520,000000,1.5,1.62,1.45,1.52,3860980,0
+ARBE.US,D,20250521,000000,1.48,1.6,1.48,1.51,1570400,0
+ARBE.US,D,20250522,000000,1.54,1.58,1.48,1.55,1510808,0
+ARBE.US,D,20250523,000000,1.48,1.57,1.48,1.55,1148587,0
+ARBE.US,D,20250527,000000,1.59,1.71,1.58,1.7,2240124,0
+ARBE.US,D,20250528,000000,1.71,1.72,1.65,1.66,1623401,0
+ARBE.US,D,20250529,000000,1.69,1.77,1.65,1.72,2466047,0
+ARBE.US,D,20250530,000000,1.7,1.7098,1.6,1.65,1144477,0
+ARBE.US,D,20250602,000000,1.65,1.71,1.625,1.69,1062098,0
+ARBE.US,D,20250603,000000,1.7,1.755,1.6801,1.72,1058979,0
+ARBE.US,D,20250604,000000,1.695,1.76,1.65,1.74,1115678,0
+ARBE.US,D,20250605,000000,1.735,1.78,1.61,1.62,1459111,0
+ARBE.US,D,20250606,000000,1.63,1.74,1.63,1.72,959803,0
+ARBE.US,D,20250609,000000,1.74,1.81,1.68,1.77,2039112,0
+ARBE.US,D,20250610,000000,1.8,1.8082,1.66,1.67,1264786,0
+ARBE.US,D,20250611,000000,1.67,1.7669,1.67,1.7,1439781,0
+ARBE.US,D,20250612,000000,1.67,1.71,1.61,1.62,1651991,0
+ARBE.US,D,20250613,000000,1.565,1.61,1.54,1.54,1273883,0
+ARBE.US,D,20250616,000000,1.57,1.6183,1.55,1.57,877457,0
+ARBE.US,D,20250617,000000,1.53,1.55,1.43,1.44,1572920,0
+ARBE.US,D,20250618,000000,1.45,1.505,1.4301,1.49,1255201,0
+ARBE.US,D,20250620,000000,1.48,1.5,1.455,1.5,1351949,0
+ARBE.US,D,20250623,000000,1.48,1.5,1.4311,1.48,1093221,0
+ARBE.US,D,20250624,000000,1.55,1.62,1.53,1.57,1264724,0
+ARBE.US,D,20250625,000000,1.62,1.63,1.57,1.59,887008,0
+ARBE.US,D,20250626,000000,1.64,1.94,1.59,1.93,5719152,0
+ARBE.US,D,20250627,000000,1.92,1.92,1.72,1.78,2414746,0
+ARBE.US,D,20250630,000000,1.86,1.945,1.78,1.78,1906872,0
+ARBE.US,D,20250701,000000,1.78,1.78,1.65,1.67,1894994,0
+ARBE.US,D,20250702,000000,1.68,1.79,1.65,1.77,1159717,0
+ARBE.US,D,20250703,000000,1.78,1.8,1.74,1.75,690549,0
+ARBE.US,D,20250707,000000,1.75,1.7582,1.635,1.68,1287246,0
+ARBE.US,D,20250708,000000,1.68,1.7395,1.63,1.63,1053868,0
+ARBE.US,D,20250709,000000,1.64,1.65,1.585,1.63,1344921,0
+ARBE.US,D,20250710,000000,1.63,1.65,1.58,1.63,1017177,0
+ARBE.US,D,20250711,000000,1.64,1.64,1.56,1.56,1104339,0
+ARBE.US,D,20250714,000000,1.55,1.59,1.53,1.57,906712,0
+ARBE.US,D,20250715,000000,1.61,1.61,1.51,1.51,999954,0
+ARBE.US,D,20250716,000000,1.505,1.55,1.435,1.53,2445011,0
+ARBE.US,D,20250717,000000,1.6,1.63,1.56,1.59,2547546,0
+ARBE.US,D,20250718,000000,1.62,1.64,1.495,1.51,1844662,0
+ARBE.US,D,20250721,000000,1.58,1.585,1.49,1.51,1386657,0
+ARBE.US,D,20250722,000000,1.52,1.525,1.46,1.48,1086807,0
+ARBE.US,D,20250723,000000,1.5,1.56,1.46,1.55,1552959,0
+ARBE.US,D,20250724,000000,1.56,1.67,1.53,1.6,2472010,0
+ARBE.US,D,20250725,000000,1.62,1.62,1.55,1.56,832478,0
+ARBE.US,D,20250728,000000,1.6,1.6,1.5,1.51,1136314,0
+ARBE.US,D,20250729,000000,1.54,1.54,1.38,1.38,1959742,0
+ARBE.US,D,20250730,000000,1.41,1.43,1.37,1.38,1134579,0
+ARBE.US,D,20250731,000000,1.43,1.43,1.33,1.35,1423255,0
+ARBE.US,D,20250801,000000,1.305,1.34,1.27,1.32,828933,0
+ARBE.US,D,20250804,000000,1.34,1.3991,1.34,1.37,967076,0
+ARBE.US,D,20250805,000000,1.38,1.39,1.34,1.38,635763,0
+ARBE.US,D,20250806,000000,1.37,1.39,1.33,1.37,1007954,0
+ARBE.US,D,20250807,000000,1.42,1.45,1.26,1.28,2295887,0
+ARBE.US,D,20250808,000000,1.32,1.33,1.26,1.28,1246594,0
+ARBE.US,D,20250811,000000,1.31,1.31,1.25,1.3,1199609,0
+ARBE.US,D,20250812,000000,1.3,1.36,1.3,1.34,859526,0
+ARBE.US,D,20250813,000000,1.36,1.3691,1.31,1.32,1011353,0
+ARBE.US,D,20250814,000000,1.28,1.34,1.26,1.33,625665,0
+ARBE.US,D,20250815,000000,1.32,1.33,1.29,1.29,783595,0
+ARBE.US,D,20250818,000000,1.29,1.32,1.29,1.29,761717,0
+ARBE.US,D,20250819,000000,1.29,1.31,1.2,1.2,1508050,0
+ARBE.US,D,20250820,000000,1.22,1.23,1.155,1.21,1156439,0
+ARBE.US,D,20250821,000000,1.21,1.23,1.2,1.22,459253,0
+ARBE.US,D,20250822,000000,1.23,1.3,1.215,1.3,939789,0
+ARBE.US,D,20250825,000000,1.3,1.39,1.271,1.32,1420420,0
+ARBE.US,D,20250826,000000,1.33,1.43,1.305,1.38,2001204,0
+ARBE.US,D,20250827,000000,1.39,1.46,1.38,1.39,2043599,0
+ARBE.US,D,20250828,000000,1.4,1.4,1.36,1.36,861743,0
+ARBE.US,D,20250829,000000,1.36,1.3799,1.3,1.3,797123,0
+ARBE.US,D,20250902,000000,1.27,1.31,1.24,1.25,940365,0
+ARBE.US,D,20250903,000000,1.27,1.3,1.21,1.25,912461,0
+ARBE.US,D,20250904,000000,1.25,1.26,1.21,1.25,947749,0
+ARBE.US,D,20250905,000000,1.25,1.3,1.22,1.29,617189,0
+ARBE.US,D,20250908,000000,1.3,1.34,1.285,1.3,1030997,0
+ARBE.US,D,20250909,000000,1.29,1.33,1.27,1.3,663597,0
+ARBE.US,D,20250910,000000,1.32,1.355,1.28,1.28,814181,0
+ARBE.US,D,20250911,000000,1.3,1.44,1.28,1.4,1977159,0
+ARBE.US,D,20250912,000000,1.42,1.4214,1.34,1.34,1365439,0
+ARBE.US,D,20250915,000000,1.35,1.47,1.35,1.45,2414372,0
+ARBE.US,D,20250916,000000,1.45,1.4689,1.3708,1.42,1427990,0
+ARBE.US,D,20250917,000000,1.43,1.48,1.38,1.4,1598830,0
+ARBE.US,D,20250918,000000,1.42,1.605,1.42,1.57,3242529,0
+ARBE.US,D,20250919,000000,1.6,1.7,1.5,1.61,3839696,0
+ARBE.US,D,20250922,000000,2.2,2.2,1.75,1.84,46221956,0
+ARBE.US,D,20250923,000000,1.99,2,1.76,1.77,7952677,0
+ARBE.US,D,20250924,000000,1.84,1.98,1.82,1.86,5582364,0
+ARBE.US,D,20250925,000000,1.73,1.82,1.69,1.77,3955484,0
+ARBE.US,D,20250926,000000,1.8,1.82,1.68,1.71,1678332,0
+ARBE.US,D,20250929,000000,1.74,1.77,1.68,1.68,2263871,0
+ARBE.US,D,20250930,000000,1.66,1.675,1.6,1.65,2202025,0
+ARBE.US,D,20251001,000000,1.61,1.72,1.605,1.69,2176506,0
+ARBE.US,D,20251002,000000,1.71,1.95,1.7,1.94,3875303,0
+ARBE.US,D,20251003,000000,1.93,2.1,1.85,2.05,7574786,0
+ARBE.US,D,20251006,000000,2.14,2.3,2.03,2.28,7644850,0
+ARBE.US,D,20251007,000000,2.36,2.48,2.15,2.29,9743087,0
+ARBE.US,D,20251008,000000,2.455,2.88,2.39,2.69,17821242,0
+ARBE.US,D,20251009,000000,2.72,2.725,2.48,2.52,6947106,0
+ARBE.US,D,20251010,000000,2.52,2.5533,2.2,2.2,9021636,0
+ARBE.US,D,20251013,000000,2.33,2.37,2.2008,2.36,4533138,0
+ARBE.US,D,20251014,000000,2.29,2.69,2.17,2.64,7361614,0
+ARBE.US,D,20251015,000000,2.73,2.73,2.39,2.5,6214617,0
+ARBE.US,D,20251016,000000,2.59,2.6,2.24,2.26,5203731,0
+ARBE.US,D,20251017,000000,2.2,2.27,2.15,2.18,2843587,0
+ARBE.US,D,20251020,000000,2.23,2.25,2.1201,2.16,3450832,0
+ARBE.US,D,20251021,000000,2.15,2.19,1.97,1.99,3705407,0
+ARBE.US,D,20251022,000000,1.915,1.95,1.8,1.89,4804790,0
+ARBE.US,D,20251023,000000,1.93,2.02,1.89,1.94,1903141,0
+ARBE.US,D,20251024,000000,2.07,2.11,1.96,2.01,2233026,0
+ARBE.US,D,20251027,000000,2.11,2.145,2.02,2.04,2611002,0
+ARBE.US,D,20251028,000000,2.04,2.05,1.9,1.93,2541634,0
+ARBE.US,D,20251029,000000,1.99,1.9999,1.9,1.93,1677042,0
+ARBE.US,D,20251030,000000,1.88,1.93,1.85,1.87,1506320,0
+ARBE.US,D,20251031,000000,1.92,1.98,1.88,1.96,1192951,0
+ARBE.US,D,20251103,000000,2,2,1.76,1.8,2487866,0
+ARBE.US,D,20251104,000000,1.7,1.78,1.65,1.66,2348372,0
+ARBE.US,D,20251105,000000,1.69,1.76,1.67,1.75,1236434,0
+ARBE.US,D,20251106,000000,1.72,1.75,1.6,1.62,1887843,0
+ARBE.US,D,20251107,000000,1.55,1.6599,1.515,1.63,1683538,0
+ARBE.US,D,20251110,000000,1.73,1.74,1.62,1.66,1230161,0
+ARBE.US,D,20251111,000000,1.62,1.63,1.57,1.62,1217935,0
+ARBE.US,D,20251112,000000,1.64,1.665,1.555,1.63,1466011,0
+ARBE.US,D,20251113,000000,1.6,1.615,1.46,1.51,1913848,0
+ARBE.US,D,20251114,000000,1.38,1.495,1.38,1.45,2262111,0
+ARBE.US,D,20251117,000000,1.36,1.43,1.28,1.3,2673417,0
+ARBE.US,D,20251118,000000,1.27,1.31,1.22,1.28,1811727,0
+ARBE.US,D,20251119,000000,1.31,1.35,1.24,1.3,1595503,0
+ARBE.US,D,20251120,000000,1.34,1.36,1.23,1.29,3984809,0
+ARBE.US,D,20251121,000000,1.26,1.345,1.2413,1.31,1522324,0
+ARBE.US,D,20251124,000000,1.31,1.43,1.26,1.42,1637963,0
+ARBE.US,D,20251125,000000,1.4,1.4399,1.34,1.41,1407511,0
+ARBE.US,D,20251126,000000,1.4,1.46,1.38,1.43,1249201,0
+ARBE.US,D,20251128,000000,1.45,1.49,1.44,1.47,636690,0
+ARBE.US,D,20251201,000000,1.42,1.436,1.37,1.37,1239662,0
+ARBE.US,D,20251202,000000,1.38,1.435,1.37,1.37,1125953,0
+ARBE.US,D,20251203,000000,1.46,1.59,1.385,1.57,7365327,0
+ARBE.US,D,20251204,000000,1.6,1.65,1.55,1.62,5382472,0
+ARBE.US,D,20251205,000000,1.6,1.64,1.51,1.52,2294824,0
+ARBE.US,D,20251208,000000,1.52,1.525,1.39,1.4,2179000,0
+ARBE.US,D,20251209,000000,1.37,1.51,1.35,1.47,1925395,0
+ARBE.US,D,20251210,000000,1.43,1.44,1.37,1.41,2180063,0
+ARBE.US,D,20251211,000000,1.39,1.4084,1.3,1.32,2424921,0
+ARBE.US,D,20251212,000000,1.32,1.33,1.21,1.23,3839122,0
+ARBE.US,D,20251215,000000,1.25,1.26,1.15,1.21,2946844,0
+ARBE.US,D,20251216,000000,1.21,1.24,1.15,1.18,1374764,0
+ARBE.US,D,20251217,000000,1.18,1.2,1.12,1.13,1736904,0
+ARBE.US,D,20251218,000000,1.15,1.185,1.145,1.15,2070706,0
+ARBE.US,D,20251219,000000,1.16,1.1858,1.14,1.18,1833578,0
+ARBE.US,D,20251222,000000,1.22,1.24,1.14,1.15,1965880,0
+ARBE.US,D,20251223,000000,1.14,1.14,1.02,1.065,4208358,0
+ARBE.US,D,20251224,000000,1.07,1.0798,1,1.06,2151830,0
+ARBE.US,D,20251226,000000,1.06,1.06,1,1.03,2343767,0
+ARBE.US,D,20251229,000000,1.12,1.27,1.11,1.13,7322020,0
+ARBE.US,D,20251230,000000,1.18,1.19,1.11,1.11,2830369,0
+ARBE.US,D,20251231,000000,1.11,1.22,1.11,1.18,3937350,0
+ARBE.US,D,20260102,000000,1.23,1.23,1.16,1.2,3113503,0
+ARBE.US,D,20260105,000000,1.38,1.4,1.28,1.3,25170137,0
+ARBE.US,D,20260106,000000,1.46,1.48,1.215,1.24,18826450,0
+ARBE.US,D,20260107,000000,1.24,1.28,1.19,1.2,6602856,0
+ARBE.US,D,20260108,000000,1.18,1.28,1.16,1.27,4940533,0
+ARBE.US,D,20260109,000000,1.28,1.39,1.24,1.36,6594478,0
+ARBE.US,D,20260112,000000,1.36,1.41,1.28,1.37,4860537,0
+ARBE.US,D,20260113,000000,1.37,1.385,1.25,1.25,4863456,0
+ARBE.US,D,20260114,000000,1.265,1.3,1.23,1.29,2255286,0
+ARBE.US,D,20260115,000000,1.33,1.335,1.18,1.19,4367237,0
+ARBE.US,D,20260116,000000,1.22,1.25,1.11,1.14,6554702,0
+ARBE.US,D,20260120,000000,1.11,1.21,1.11,1.18,4447911,0
+ARBE.US,D,20260121,000000,1.19,1.35,1.19,1.32,8506775,0
+ARBE.US,D,20260122,000000,1.385,1.935,1.36,1.83,22188045,0
+ARBE.US,D,20260123,000000,1.79,1.835,1.6,1.7,13396254,0
+ARBE.US,D,20260126,000000,1.485,1.535,1.35,1.41,11135789,0
+ARBE.US,D,20260127,000000,1.43,1.53,1.36,1.45,8389572,0
+ARBE.US,D,20260128,000000,1.49,1.49,1.3401,1.36,6901734,0
+ARBE.US,D,20260129,000000,1.36,1.4,1.29,1.3,4791140,0
+ARBE.US,D,20260130,000000,1.27,1.34,1.21,1.23,3791755,0
+ARBE.US,D,20260202,000000,1.22,1.25,1.18,1.22,3257146,0
+ARBE.US,D,20260203,000000,1.26,1.27,1.12,1.17,4327665,0
+ARBE.US,D,20260204,000000,1.18,1.185,1.055,1.11,5352079,0
+ARBE.US,D,20260205,000000,1.09,1.095,1.03,1.04,3599500,0
+ARBE.US,D,20260206,000000,1.09,1.22,1.075,1.2,3349928,0
+ARBE.US,D,20260209,000000,1.19,1.2083,1.15,1.19,1875721,0
+ARBE.US,D,20260210,000000,1.19,1.21,1.15,1.15,1384287,0
+ARBE.US,D,20260211,000000,1.18,1.19,1.11,1.14,1418413,0
+ARBE.US,D,20260212,000000,1.15,1.16,1.062,1.08,2292869,0
+ARBE.US,D,20260213,000000,1.1,1.15,1.0838,1.11,1263849,0
+ARBE.US,D,20260217,000000,1.11,1.12,1.06,1.08,1022344,0
+ARBE.US,D,20260218,000000,1.09,1.15,1.09,1.1,827747,0

daily/us/nasdaq stocks/1/arm.us.txt

@@ -0,0 +1,610 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARM.US,D,20230914,000000,56.1,66.28,55.54,63.59,130534500,0
+ARM.US,D,20230915,000000,68.63,69,60.75,60.75,74753091,0
+ARM.US,D,20230918,000000,57.95,58.7407,55.02,58,34571903,0
+ARM.US,D,20230919,000000,56.25,56.78,53.88,55.17,18308644,0
+ARM.US,D,20230920,000000,55.17,55.4,51.52,52.91,16369470,0
+ARM.US,D,20230921,000000,51.78,52.8,49.85,52.16,15010920,0
+ARM.US,D,20230922,000000,52.9,52.9,50.3548,51.32,8430168,0
+ARM.US,D,20230925,000000,51.12,54.5,50.02,54.44,12896541,0
+ARM.US,D,20230926,000000,53.93,54.53,52.7,53.52,6283544,0
+ARM.US,D,20230927,000000,54.4,54.4099,51.7894,52.99,6866740,0
+ARM.US,D,20230928,000000,53.5,56.5,52.86,55.49,8765755,0
+ARM.US,D,20230929,000000,56.21,56.79,53.08,53.52,7810025,0
+ARM.US,D,20231002,000000,53.475,54.1899,51.91,52.26,8857088,0
+ARM.US,D,20231003,000000,51.96,52.235,50.8,51.57,4687735,0
+ARM.US,D,20231004,000000,51.97,53.81,51.31,53.46,6206459,0
+ARM.US,D,20231005,000000,53.9,53.9,52.09,52.51,2984420,0
+ARM.US,D,20231006,000000,52.72,54.21,51.55,54.08,4009236,0
+ARM.US,D,20231009,000000,54.4,55.8,53.37,54.25,7197706,0
+ARM.US,D,20231010,000000,55.24,55.86,54.2,55.71,5138144,0
+ARM.US,D,20231011,000000,56.17,56.33,54.38,54.68,4454722,0
+ARM.US,D,20231012,000000,54.75,54.75,51.41,51.85,7323145,0
+ARM.US,D,20231013,000000,52.5,52.56,50,50.78,6462484,0
+ARM.US,D,20231016,000000,51.04,52.35,51.04,52.09,3316789,0
+ARM.US,D,20231017,000000,51,52.76,50.65,52.29,2549709,0
+ARM.US,D,20231018,000000,52.28,52.7,51.275,51.9,2268871,0
+ARM.US,D,20231019,000000,52,52.7,49.53,49.74,4553360,0
+ARM.US,D,20231020,000000,49.74,49.74,46.5,47.87,8089129,0
+ARM.US,D,20231023,000000,47.22,51.88,46.5,50.21,9979286,0
+ARM.US,D,20231024,000000,52,52.8917,51.05,52.37,7211721,0
+ARM.US,D,20231025,000000,52.7,52.79,49.31,49.44,4518810,0
+ARM.US,D,20231026,000000,50.06,51.11,49.5,50.17,3555300,0
+ARM.US,D,20231027,000000,51.26,51.33,48.81,49.09,2611336,0
+ARM.US,D,20231030,000000,49.51,49.9,47.28,47.9,3677661,0
+ARM.US,D,20231031,000000,47.9,49.66,47.12,49.29,3248684,0
+ARM.US,D,20231101,000000,49.61,50.52,48.3,50.52,3066410,0
+ARM.US,D,20231102,000000,51.4,53.56,51.3,52.82,4752687,0
+ARM.US,D,20231103,000000,52.82,53.86,52.25,53.49,2545035,0
+ARM.US,D,20231106,000000,53.98,54.46,52.52,53.1,2328270,0
+ARM.US,D,20231107,000000,53.45,56.1,53.26,55.27,4534176,0
+ARM.US,D,20231108,000000,55.27,55.56,53.39,54.4,6128231,0
+ARM.US,D,20231109,000000,51,52.05,49.82,51.58,15354467,0
+ARM.US,D,20231110,000000,52,52.5,51.01,52.27,5803942,0
+ARM.US,D,20231113,000000,52.2,52.5,50.57,51.69,4524968,0
+ARM.US,D,20231114,000000,53,53.5,52.28,53.43,3541284,0
+ARM.US,D,20231115,000000,54.4,56.03,54.08,55.43,5821817,0
+ARM.US,D,20231116,000000,55.51,55.6799,53.47,54.23,3291412,0
+ARM.US,D,20231117,000000,55.11,55.74,54.26,54.99,3443898,0
+ARM.US,D,20231120,000000,55.35,59.24,55.27,58.68,7808006,0
+ARM.US,D,20231121,000000,58,58.9,56.43,58.66,5615415,0
+ARM.US,D,20231122,000000,59,64.92,59,61.76,15119683,0
+ARM.US,D,20231124,000000,61.5,64.2,61.41,63.88,6004929,0
+ARM.US,D,20231127,000000,63.05,63.69,60.99,61,6681872,0
+ARM.US,D,20231128,000000,60.84,62.68,60.79,61.92,4106892,0
+ARM.US,D,20231129,000000,62.52,63.41,61.69,62.21,3642374,0
+ARM.US,D,20231130,000000,62.58,63.5,60.91,61.5,4833273,0
+ARM.US,D,20231201,000000,61.51,64.43,60.91,63.9,5446185,0
+ARM.US,D,20231204,000000,63.9,63.9,60.8,61.93,5012171,0
+ARM.US,D,20231205,000000,61.73,64.349,60.37,63.59,6666904,0
+ARM.US,D,20231206,000000,64.35,64.69,60.89,61.06,5434419,0
+ARM.US,D,20231207,000000,61.52,62.97,61.2,62.44,3139112,0
+ARM.US,D,20231208,000000,62.44,67.4399,62.235,67.23,18815931,0
+ARM.US,D,20231211,000000,67.26,67.26,64.29,64.89,7625495,0
+ARM.US,D,20231212,000000,65,66.25,63.28,64.71,5711703,0
+ARM.US,D,20231213,000000,65.41,66.5,62.75,65.61,7023954,0
+ARM.US,D,20231214,000000,66.52,71.79,66.37,70.735,11835036,0
+ARM.US,D,20231215,000000,70.5,71.89,69.29,71.03,7058443,0
+ARM.US,D,20231218,000000,69.96,70.0915,68.02,68.87,4744779,0
+ARM.US,D,20231219,000000,69.23,70.5499,68.81,69.43,3899291,0
+ARM.US,D,20231220,000000,69.5,72.9897,68.38,68.4,8177594,0
+ARM.US,D,20231221,000000,70,71.95,69.3,71.2,5407601,0
+ARM.US,D,20231222,000000,72,73.4385,71.48,72.29,5763862,0
+ARM.US,D,20231226,000000,73.27,74,71.76,73.41,4046596,0
+ARM.US,D,20231227,000000,74.5,74.76,73.4101,74.25,3802038,0
+ARM.US,D,20231228,000000,74.79,78.35,74.5,77.47,9176899,0
+ARM.US,D,20231229,000000,78.36,78.66,74.6,75.145,11178334,0
+ARM.US,D,20240102,000000,73.5,73.52,68.243,68.92,9770966,0
+ARM.US,D,20240103,000000,67.07,68.5,65.11,67.91,7858160,0
+ARM.US,D,20240104,000000,68.99,69.6,67.14,68.39,5757570,0
+ARM.US,D,20240105,000000,69.12,70.39,66.52,67.05,7356637,0
+ARM.US,D,20240108,000000,67.76,73.1846,67.52,72.84,9303504,0
+ARM.US,D,20240109,000000,72.8,72.98,70.91,71.88,5982003,0
+ARM.US,D,20240110,000000,73,74.38,69.86,70.77,7450639,0
+ARM.US,D,20240111,000000,71.67,71.872,68.19,69.77,6396114,0
+ARM.US,D,20240112,000000,70.85,70.91,69.01,70,4025998,0
+ARM.US,D,20240116,000000,70,70,67.55,68.48,7090256,0
+ARM.US,D,20240117,000000,68,69.96,66.66,69.86,7209106,0
+ARM.US,D,20240118,000000,72,74.8,71.41,74.23,11287498,0
+ARM.US,D,20240119,000000,75.07,78.9674,74.43,78.58,9956491,0
+ARM.US,D,20240122,000000,78.58,79.94,76.5,77.11,7697443,0
+ARM.US,D,20240123,000000,77,77.59,75.46,76.35,4052530,0
+ARM.US,D,20240124,000000,77.2,77.6699,74.8,75.74,6972177,0
+ARM.US,D,20240125,000000,76.49,79.65,73.26,73.91,8817139,0
+ARM.US,D,20240126,000000,73.14,73.89,70.8,71.17,7077097,0
+ARM.US,D,20240129,000000,72,72.95,71.2,72.93,4318120,0
+ARM.US,D,20240130,000000,73.498,74.15,70.85,71.97,4056633,0
+ARM.US,D,20240131,000000,70.66,72.54,69.62,70.67,5087257,0
+ARM.US,D,20240201,000000,71.87,72.55,69.32,70.52,3476065,0
+ARM.US,D,20240202,000000,71.1,71.95,70,71,4298876,0
+ARM.US,D,20240205,000000,71.99,74.28,71.6,73.27,7258066,0
+ARM.US,D,20240206,000000,75,75.45,71.8,72.98,6899507,0
+ARM.US,D,20240207,000000,73.07,77.71,72.25,77.01,22802796,0
+ARM.US,D,20240208,000000,94.41,126.585,94,113.89,106505653,0
+ARM.US,D,20240209,000000,105.99,117.82,102.09,115.21,48096528,0
+ARM.US,D,20240212,000000,120.16,164,118.69,148.97,111349666,0
+ARM.US,D,20240213,000000,128.12,137.5,117,119.98,68563880,0
+ARM.US,D,20240214,000000,133.81,134.84,121.02,126.4,42519550,0
+ARM.US,D,20240215,000000,131,135,123.51,133.68,34996642,0
+ARM.US,D,20240216,000000,129.5,135.98,123.05,128.34,26122331,0
+ARM.US,D,20240220,000000,123.78,123.8,115.49,121.77,21117308,0
+ARM.US,D,20240221,000000,117.76,125.4999,116.81,123.39,22418082,0
+ARM.US,D,20240222,000000,132.87,138.5,128.51,128.53,29492398,0
+ARM.US,D,20240223,000000,129.095,136,128.86,133.34,20317049,0
+ARM.US,D,20240226,000000,139,149.92,138.1751,146.2,26547871,0
+ARM.US,D,20240227,000000,144.905,147.33,137,137.95,17481267,0
+ARM.US,D,20240228,000000,136.15,136.29,131.31,133.86,9682632,0
+ARM.US,D,20240229,000000,136.28,141.22,135.45,141.04,10300023,0
+ARM.US,D,20240301,000000,141.48,144.98,139.04,141.62,9856913,0
+ARM.US,D,20240304,000000,145.39,148.4799,137.75,138.01,14294988,0
+ARM.US,D,20240305,000000,135.5,136.37,130,134.07,9116025,0
+ARM.US,D,20240306,000000,138.09,139.3369,133.2629,136.99,9063327,0
+ARM.US,D,20240307,000000,140,146.54,138.81,140.85,14358584,0
+ARM.US,D,20240308,000000,139.69,142.9,131.2,131.48,14132452,0
+ARM.US,D,20240311,000000,126.6,130.7416,124.12,126.74,10174794,0
+ARM.US,D,20240312,000000,125,129.99,121.3801,129.5,18220618,0
+ARM.US,D,20240313,000000,129,132.7,125.8,131.27,9097646,0
+ARM.US,D,20240314,000000,130.13,136.29,127.59,130.96,10070935,0
+ARM.US,D,20240315,000000,128.71,134.2,126.12,126.97,8880494,0
+ARM.US,D,20240318,000000,128.17,132.8,127.73,129.75,6216320,0
+ARM.US,D,20240319,000000,125.5,127.1,121.52,124.59,8135365,0
+ARM.US,D,20240320,000000,126.53,131.98,125.23,131.33,6861505,0
+ARM.US,D,20240321,000000,134.7,137,132.0139,133.6,7568797,0
+ARM.US,D,20240322,000000,133.81,136.1,132.5,134.15,6999592,0
+ARM.US,D,20240325,000000,137.155,143.75,137.15,138.31,12928867,0
+ARM.US,D,20240326,000000,141.1,145,126.91,127.96,21244452,0
+ARM.US,D,20240327,000000,130,130.86,122.83,125.62,11317879,0
+ARM.US,D,20240328,000000,125.68,128.32,124.16,124.99,7407193,0
+ARM.US,D,20240401,000000,126.36,128.73,124.6406,126.91,5011885,0
+ARM.US,D,20240402,000000,125.2,125.63,121.12,124.28,5042778,0
+ARM.US,D,20240403,000000,123,125.9796,122.62,125.31,3875999,0
+ARM.US,D,20240404,000000,126.5,127.98,121.82,122.01,5477260,0
+ARM.US,D,20240405,000000,122.6,125.72,120.02,124.82,4537556,0
+ARM.US,D,20240408,000000,124.82,130.5,123.39,129.25,6943866,0
+ARM.US,D,20240409,000000,133.51,135.41,124.5,126.81,12997155,0
+ARM.US,D,20240410,000000,124.99,127.6,123.895,125.18,4974491,0
+ARM.US,D,20240411,000000,126,131.2,125.51,131.13,6139066,0
+ARM.US,D,20240412,000000,128.99,130.3389,125.37,126.33,4950851,0
+ARM.US,D,20240415,000000,126.2,126.87,120.95,122.32,5003304,0
+ARM.US,D,20240416,000000,122,124.24,120.91,122.22,4071531,0
+ARM.US,D,20240417,000000,121.87,122.6817,107.01,107.56,19639227,0
+ARM.US,D,20240418,000000,106.32,107.2963,102.58,104.92,11961197,0
+ARM.US,D,20240419,000000,100,103.01,85.61,87.16,29367698,0
+ARM.US,D,20240422,000000,89.94,94.315,89.06,93.11,15199464,0
+ARM.US,D,20240423,000000,97.32,98.37,95.05,96.04,11212389,0
+ARM.US,D,20240424,000000,102,103.75,97.2401,99.88,11697822,0
+ARM.US,D,20240425,000000,96.05,99.67,95.5,97.93,6140842,0
+ARM.US,D,20240426,000000,101.4,102.3,98.22,101.95,5651662,0
+ARM.US,D,20240429,000000,102.2,103.4,99.05,103.24,4009208,0
+ARM.US,D,20240430,000000,103.02,105.1944,100.85,101.21,3783680,0
+ARM.US,D,20240501,000000,99.98,100.6,95.24,95.29,6090454,0
+ARM.US,D,20240502,000000,98.99,100.3,96.13,98,4117395,0
+ARM.US,D,20240503,000000,101.62,104.36,100.4487,101.7,5780156,0
+ARM.US,D,20240506,000000,103.82,107.92,103.595,106.98,7489247,0
+ARM.US,D,20240507,000000,109.3,109.69,106.5404,107.8,8187311,0
+ARM.US,D,20240508,000000,107.8,109.94,104.65,106.07,15211317,0
+ARM.US,D,20240509,000000,99.27,106.9,97.76,103.59,29441153,0
+ARM.US,D,20240510,000000,106.2,110.3723,106.2,108.84,15281029,0
+ARM.US,D,20240513,000000,114,117.58,110.86,117.23,16402548,0
+ARM.US,D,20240514,000000,115.82,117.41,114.35,116.65,8046116,0
+ARM.US,D,20240515,000000,118.4,118.5,112.5163,113.67,9544257,0
+ARM.US,D,20240516,000000,115.69,116.8746,113.89,114.27,6446297,0
+ARM.US,D,20240517,000000,115.6,115.68,109.6101,110.35,7523269,0
+ARM.US,D,20240520,000000,111,111.3299,108.69,110.46,5260806,0
+ARM.US,D,20240521,000000,110,115.779,109.5,114.77,10468845,0
+ARM.US,D,20240522,000000,115.01,117.3605,111.65,112.43,8406909,0
+ARM.US,D,20240523,000000,117,117.33,110.38,112.53,8450553,0
+ARM.US,D,20240524,000000,112.77,115.56,111.6,114.64,4735978,0
+ARM.US,D,20240528,000000,115.455,125.98,115.32,124.94,16202680,0
+ARM.US,D,20240529,000000,123.7,123.7,119.05,120.65,8166773,0
+ARM.US,D,20240530,000000,121.8,123.5004,117.77,120.73,6809687,0
+ARM.US,D,20240531,000000,119.92,123.88,116.01,120.52,9110420,0
+ARM.US,D,20240603,000000,125,129.85,122.54,127.12,11447937,0
+ARM.US,D,20240604,000000,126.875,127.67,122.89,125.86,6879787,0
+ARM.US,D,20240605,000000,126.83,136.8499,126.72,136.67,12612251,0
+ARM.US,D,20240606,000000,134.79,138.41,132.41,137.125,8874515,0
+ARM.US,D,20240607,000000,136.93,140.97,135.31,136.57,6610104,0
+ARM.US,D,20240610,000000,134.785,142.09,132.5,139.91,8883753,0
+ARM.US,D,20240611,000000,139.08,147.5,139,143.92,11434769,0
+ARM.US,D,20240612,000000,146,158.71,145.2,155.59,17284330,0
+ARM.US,D,20240613,000000,157.335,161.49,150.67,158.05,15371944,0
+ARM.US,D,20240614,000000,159.9,167.69,153.5,157.89,22260010,0
+ARM.US,D,20240617,000000,160.17,162.7,153.6201,160.29,12826931,0
+ARM.US,D,20240618,000000,160.03,177.31,159.32,174.13,22339063,0
+ARM.US,D,20240620,000000,173.13,173.85,156,160.77,22162341,0
+ARM.US,D,20240621,000000,156.562,162.2,151.3725,160.3,21934971,0
+ARM.US,D,20240624,000000,156.87,157.77,150.6,151.07,9260941,0
+ARM.US,D,20240625,000000,151.57,161.95,149.5,160.61,10333156,0
+ARM.US,D,20240626,000000,161.63,166.8,159.51,164.72,11598298,0
+ARM.US,D,20240627,000000,162.556,168.82,160.79,166.935,8980296,0
+ARM.US,D,20240628,000000,167.25,170.88,162.33,163.62,7095948,0
+ARM.US,D,20240701,000000,163.43,163.85,152.55,158.83,8387526,0
+ARM.US,D,20240702,000000,156.85,163.6197,155.27,163.46,5753481,0
+ARM.US,D,20240703,000000,162.42,170.66,159.31,168.24,6649290,0
+ARM.US,D,20240705,000000,172,182.65,169.6001,181.19,14231323,0
+ARM.US,D,20240708,000000,181.04,186.38,179.5146,184.7,9516780,0
+ARM.US,D,20240709,000000,186.1,188.75,179.11,182.28,9258555,0
+ARM.US,D,20240710,000000,183.39,187.47,178.5,186.46,6986366,0
+ARM.US,D,20240711,000000,186.84,187.28,173.0301,173.19,10662180,0
+ARM.US,D,20240712,000000,174.07,183.05,173.5,181.18,8999709,0
+ARM.US,D,20240715,000000,182.11,183.74,176.86,177.53,5469526,0
+ARM.US,D,20240716,000000,180,180.95,172.54,178.77,5767464,0
+ARM.US,D,20240717,000000,169.98,172.36,161.53,161.7,12350620,0
+ARM.US,D,20240718,000000,165.85,166.66,152.22,158.33,10996288,0
+ARM.US,D,20240719,000000,162.85,165.05,160.63,163.4,7106840,0
+ARM.US,D,20240722,000000,165.47,168.79,162.68,163.55,6179128,0
+ARM.US,D,20240723,000000,163.2399,173.23,161.87,171.7,8036757,0
+ARM.US,D,20240724,000000,167.15,167.15,157.18,157.68,9321071,0
+ARM.US,D,20240725,000000,151.68,155.63,140,149.14,15995964,0
+ARM.US,D,20240726,000000,155.36,155.51,145.61,149,8156191,0
+ARM.US,D,20240729,000000,146.38,149.95,138.71,141.44,9603111,0
+ARM.US,D,20240730,000000,140.73,142.07,129.1,132.96,11738909,0
+ARM.US,D,20240731,000000,143.41,145.48,138.94,144.17,16512997,0
+ARM.US,D,20240801,000000,128.71,134.87,118.18,121.51,31205165,0
+ARM.US,D,20240802,000000,114.74,115.63,108.73,113.45,14669989,0
+ARM.US,D,20240805,000000,98.5,113.5,96.66,110.45,15552582,0
+ARM.US,D,20240806,000000,115.53,117.97,109.5,113.39,11424968,0
+ARM.US,D,20240807,000000,117.8,120.09,106.53,107.09,13228487,0
+ARM.US,D,20240808,000000,111.8,118.68,107.94,118.43,9931650,0
+ARM.US,D,20240809,000000,118.98,120.29,115.77,117,6421299,0
+ARM.US,D,20240812,000000,117.66,122,115.32,117.13,6345188,0
+ARM.US,D,20240813,000000,119.7,125.7,118.3,123.79,8894429,0
+ARM.US,D,20240814,000000,128.82,130.6999,123.79,125.92,11101703,0
+ARM.US,D,20240815,000000,129.76,132.05,128.43,130.44,8011345,0
+ARM.US,D,20240816,000000,131.2,133.1,129.8,130.3,6100567,0
+ARM.US,D,20240819,000000,130.62,132.44,126.29,132.31,6272107,0
+ARM.US,D,20240820,000000,132.215,135.6,128.02,129.95,5847701,0
+ARM.US,D,20240821,000000,131.41,131.46,127.79,131.2,6235306,0
+ARM.US,D,20240822,000000,132.43,133.63,128.55,129.72,4736284,0
+ARM.US,D,20240823,000000,130,138.05,129.74,135.63,7286758,0
+ARM.US,D,20240826,000000,134.505,135.3,127.36,128.9,6042284,0
+ARM.US,D,20240827,000000,127.465,131.62,125.49,131.2,4241383,0
+ARM.US,D,20240828,000000,130,131.3,121.88,125.32,7388108,0
+ARM.US,D,20240829,000000,125.5,134.94,125.37,131.93,9715222,0
+ARM.US,D,20240830,000000,133.32,137.1,131.84,132.88,4763139,0
+ARM.US,D,20240903,000000,129.865,130.39,122.04,123.74,6382503,0
+ARM.US,D,20240904,000000,121.7,123.4,117.42,120.95,6041559,0
+ARM.US,D,20240905,000000,118.8,124.4668,118.63,123.09,4660243,0
+ARM.US,D,20240906,000000,122.0038,122.165,114.91,117.29,6769965,0
+ARM.US,D,20240909,000000,122.635,126.24,120.08,125.54,7321547,0
+ARM.US,D,20240910,000000,128.045,128.4668,123.0215,127.22,4896193,0
+ARM.US,D,20240911,000000,129.2,140.63,128.1787,140.32,11056785,0
+ARM.US,D,20240912,000000,136.32,141.38,135.7,139.18,7005879,0
+ARM.US,D,20240913,000000,142,149.93,141.37,147.37,10883334,0
+ARM.US,D,20240916,000000,143,143.76,136.55,138.4,9734693,0
+ARM.US,D,20240917,000000,140.4,142.5,136.28,136.84,5117856,0
+ARM.US,D,20240918,000000,137,143.1,136.7,138.36,6306277,0
+ARM.US,D,20240919,000000,144.99,147.42,140.14,140.59,7688965,0
+ARM.US,D,20240920,000000,140,140.85,137.41,138.9,7362039,0
+ARM.US,D,20240923,000000,139.96,143.6,139.8,141.72,4567102,0
+ARM.US,D,20240924,000000,142.28,144.6979,139.72,143.3,4907715,0
+ARM.US,D,20240925,000000,143.3,149.74,143.16,146.43,6406112,0
+ARM.US,D,20240926,000000,152,152.3896,144,149.16,7025510,0
+ARM.US,D,20240927,000000,150,150.75,144.3,145.58,4375076,0
+ARM.US,D,20240930,000000,140.96,145,140.62,143.01,4037676,0
+ARM.US,D,20241001,000000,142.84,144.39,135.85,136.08,6028077,0
+ARM.US,D,20241002,000000,136.61,139.3,132.8,137.03,3884358,0
+ARM.US,D,20241003,000000,136.23,141.44,136,138.24,3035369,0
+ARM.US,D,20241004,000000,141.2,142,137.6001,140.55,3765664,0
+ARM.US,D,20241007,000000,139.48,144.89,139.11,141.34,4763687,0
+ARM.US,D,20241008,000000,141.56,144.25,140.8818,143.6,3690480,0
+ARM.US,D,20241009,000000,144.59,148.64,142.15,148.43,5476059,0
+ARM.US,D,20241010,000000,146.24,152,145.02,149.33,4341701,0
+ARM.US,D,20241011,000000,149.1,152.3,148.3,151.46,3399021,0
+ARM.US,D,20241014,000000,153.1,164.16,153.1,161.82,9073284,0
+ARM.US,D,20241015,000000,160,160.62,147,150.67,9584294,0
+ARM.US,D,20241016,000000,154,155.2,151.2942,152.5,5052062,0
+ARM.US,D,20241017,000000,157.71,158.8,154.09,154.6,5959974,0
+ARM.US,D,20241018,000000,155.565,155.7399,151.96,153.03,3404374,0
+ARM.US,D,20241021,000000,152.195,154.1133,149.4,152.35,6025865,0
+ARM.US,D,20241022,000000,150.46,152.94,149.83,152.58,2895964,0
+ARM.US,D,20241023,000000,147.8,148.44,140.7,142.41,9708847,0
+ARM.US,D,20241024,000000,143.3,143.59,138.4,141.04,5630347,0
+ARM.US,D,20241025,000000,142,145.56,141.5,143.75,4425012,0
+ARM.US,D,20241028,000000,145,152.58,144.2,150.02,5720588,0
+ARM.US,D,20241029,000000,150,157.69,148.28,157.17,5317607,0
+ARM.US,D,20241030,000000,152.5,155.4777,150.48,154.4,3784845,0
+ARM.US,D,20241031,000000,145.26,146.23,140.25,141.3,7431878,0
+ARM.US,D,20241101,000000,144.17,146.78,140.62,141.48,4716064,0
+ARM.US,D,20241104,000000,140,142.5,137.29,137.53,3263574,0
+ARM.US,D,20241105,000000,139,141.3,138.33,140.65,3635034,0
+ARM.US,D,20241106,000000,143.73,146.06,141.01,144.68,10774420,0
+ARM.US,D,20241107,000000,140.0001,154.65,139.51,150.65,16365148,0
+ARM.US,D,20241108,000000,148.7,149.12,144.42,147.48,6469780,0
+ARM.US,D,20241111,000000,145.59,145.95,138.7,141.965,7446051,0
+ARM.US,D,20241112,000000,141.52,143.12,137.3,139.92,4306975,0
+ARM.US,D,20241113,000000,139.57,140.535,135.07,135.09,4945316,0
+ARM.US,D,20241114,000000,137.25,138.7922,134.8004,136.35,4069480,0
+ARM.US,D,20241115,000000,133.17,133.3,126.81,128.73,7740277,0
+ARM.US,D,20241118,000000,127.5,130.11,126.356,128.66,5737329,0
+ARM.US,D,20241119,000000,128.5,133.7,127.89,133.06,4051608,0
+ARM.US,D,20241120,000000,131.02,133.77,130.0755,133.7,3913472,0
+ARM.US,D,20241121,000000,136.25,138.2,131.13,133.14,4127617,0
+ARM.US,D,20241122,000000,132,136.27,131.45,135.99,3330342,0
+ARM.US,D,20241125,000000,138.67,142.24,138.09,139.68,4745683,0
+ARM.US,D,20241126,000000,139.51,140.2,135.6,136.72,2605036,0
+ARM.US,D,20241127,000000,134.85,135.35,129.6,133.37,5498108,0
+ARM.US,D,20241129,000000,133.04,137.28,132.59,134.29,2491333,0
+ARM.US,D,20241202,000000,134.2,141.4,134.2,140.34,5503965,0
+ARM.US,D,20241203,000000,139.5,142.2999,139.44,140.38,3954636,0
+ARM.US,D,20241204,000000,142.5,144.54,141.06,141.3,2959784,0
+ARM.US,D,20241205,000000,140.86,142.46,137.56,137.95,4769912,0
+ARM.US,D,20241206,000000,138.145,142.42,136.63,140.89,3394674,0
+ARM.US,D,20241209,000000,140.15,143.2,136.26,139.64,3491704,0
+ARM.US,D,20241210,000000,138.65,140.72,135.83,137.29,2826220,0
+ARM.US,D,20241211,000000,137,144.3104,136.7645,143.16,4473108,0
+ARM.US,D,20241212,000000,142,150,140.7,148,7249978,0
+ARM.US,D,20241213,000000,151.51,156.4,150.95,151.91,8140439,0
+ARM.US,D,20241216,000000,153,153,142.04,145,6443771,0
+ARM.US,D,20241217,000000,143.61,144,137.82,142.8,6373774,0
+ARM.US,D,20241218,000000,143.5,146.64,134.345,136.56,4255490,0
+ARM.US,D,20241219,000000,137.01,140.2099,131.95,132.1,6153537,0
+ARM.US,D,20241220,000000,129.66,135.79,128.3025,132.15,5601366,0
+ARM.US,D,20241223,000000,129.89,130.25,123.26,126.87,8531427,0
+ARM.US,D,20241224,000000,127.46,133.11,127.2,131.79,3464234,0
+ARM.US,D,20241226,000000,130.9,133.2999,129.63,129.69,2524443,0
+ARM.US,D,20241227,000000,128.995,130.26,126.7,129.2,2801559,0
+ARM.US,D,20241230,000000,126.655,127.71,124.82,125.91,2719253,0
+ARM.US,D,20241231,000000,125.52,126.54,123.11,123.36,2690240,0
+ARM.US,D,20250102,000000,124.995,129.4,124.995,128.2,3747765,0
+ARM.US,D,20250103,000000,129.64,141.45,129.515,141.08,7206802,0
+ARM.US,D,20250106,000000,142.79,150.14,142.79,147.41,7056686,0
+ARM.US,D,20250107,000000,147.84,148.45,140.17,144.38,5602824,0
+ARM.US,D,20250108,000000,142.34,148.25,142.23,145.2,3418683,0
+ARM.US,D,20250110,000000,140.8,141.88,138.02,140.49,3156713,0
+ARM.US,D,20250113,000000,137,138.02,134.63,137.07,3343163,0
+ARM.US,D,20250114,000000,139.785,143.1299,138.05,140.06,3240342,0
+ARM.US,D,20250115,000000,143,148.25,142.8252,147.4,4849822,0
+ARM.US,D,20250116,000000,148.24,150.01,144.23,147.52,4353352,0
+ARM.US,D,20250117,000000,149.2,151.6,147.77,149.26,4217349,0
+ARM.US,D,20250121,000000,149.85,156.9711,147.01,155.2,6807499,0
+ARM.US,D,20250122,000000,160.37,182.88,159.95,179.93,27244374,0
+ARM.US,D,20250123,000000,170.39,170.39,162.5,166.56,16494388,0
+ARM.US,D,20250124,000000,166.5,168.7263,162.45,162.52,6532374,0
+ARM.US,D,20250127,000000,148.9,152.27,142.3176,145.96,11715378,0
+ARM.US,D,20250128,000000,148,150.5,145.96,149.47,5572268,0
+ARM.US,D,20250129,000000,150.66,151.75,145.21,147.6,2814289,0
+ARM.US,D,20250130,000000,150.3,154.88,149.5,153.23,4531885,0
+ARM.US,D,20250131,000000,154,162.96,153.55,159.55,8015390,0
+ARM.US,D,20250203,000000,153.55,159.36,152,155.65,4104706,0
+ARM.US,D,20250204,000000,157.5,163.65,155.8,162.2,5086049,0
+ARM.US,D,20250205,000000,162.94,173.95,162.5,173.26,13412829,0
+ARM.US,D,20250206,000000,162,170.45,158.7,167.47,11885899,0
+ARM.US,D,20250207,000000,166.5,170.7364,160.8695,162.51,5915058,0
+ARM.US,D,20250210,000000,162.955,163.3999,158.5801,160.84,3443462,0
+ARM.US,D,20250211,000000,160.07,163.11,157.2875,157.74,3108636,0
+ARM.US,D,20250212,000000,155,157.9,154.01,155.41,3470140,0
+ARM.US,D,20250213,000000,154.97,168.39,153.8,164.83,11433801,0
+ARM.US,D,20250214,000000,160.165,161.3442,156.12,159.54,6084844,0
+ARM.US,D,20250218,000000,160.5,161.15,155.65,160.32,4809710,0
+ARM.US,D,20250219,000000,157.56,160.9357,152.29,154.36,5228795,0
+ARM.US,D,20250220,000000,153.2,154.05,147.53,150.85,3865999,0
+ARM.US,D,20250221,000000,151.245,151.99,143.8,144.84,4916989,0
+ARM.US,D,20250224,000000,145.055,145.6117,138.05,140.53,3829698,0
+ARM.US,D,20250225,000000,139.32,139.5,133.16,136.7,5786313,0
+ARM.US,D,20250226,000000,139.43,141.57,137.91,138.97,3263180,0
+ARM.US,D,20250227,000000,142.01,144.41,130.145,130.34,4799626,0
+ARM.US,D,20250228,000000,129.3,133.98,127.43,131.69,4253846,0
+ARM.US,D,20250303,000000,133,133.94,120.0701,121.1,7356741,0
+ARM.US,D,20250304,000000,121.91,125.91,117.89,122.49,8075722,0
+ARM.US,D,20250305,000000,124.625,125.49,120.36,124.78,4601581,0
+ARM.US,D,20250306,000000,120.7,123.4,117.75,117.92,5014553,0
+ARM.US,D,20250307,000000,118.52,127.5811,117.52,125.55,6537634,0
+ARM.US,D,20250310,000000,120.5,121.8,114.38,116.38,7267413,0
+ARM.US,D,20250311,000000,116,118.5,110.25,111.49,8069201,0
+ARM.US,D,20250312,000000,115.52,117.98,112,112.7,5291214,0
+ARM.US,D,20250313,000000,114,114.78,109.9,112.05,4480686,0
+ARM.US,D,20250314,000000,115.79,118.62,115.21,117.94,4573896,0
+ARM.US,D,20250317,000000,118.06,123.7,118.0549,121.37,3444925,0
+ARM.US,D,20250318,000000,120.56,120.6476,116.36,119.72,3138784,0
+ARM.US,D,20250319,000000,119.44,120.49,116.244,117.91,3729575,0
+ARM.US,D,20250320,000000,116.82,120.44,115.81,119.07,2335162,0
+ARM.US,D,20250321,000000,116.375,119.43,115.5,119.07,2552391,0
+ARM.US,D,20250324,000000,122.06,126.27,122,124.85,4314334,0
+ARM.US,D,20250325,000000,124.92,125.5,123.1,124.28,1887287,0
+ARM.US,D,20250326,000000,123,123.45,114.17,114.93,4898639,0
+ARM.US,D,20250327,000000,114,114.04,109.25,112.47,4203112,0
+ARM.US,D,20250328,000000,111.5,113.1763,106.73,107.8,4624071,0
+ARM.US,D,20250331,000000,104,106.93,101.3638,106.79,4662707,0
+ARM.US,D,20250401,000000,105.72,108.4699,103.58,106.98,4236103,0
+ARM.US,D,20250402,000000,104.38,110.1349,104.38,108.14,2350625,0
+ARM.US,D,20250403,000000,101.16,103.24,97.33,97.72,8088131,0
+ARM.US,D,20250404,000000,91.65,95.38,84.3901,87.71,12485983,0
+ARM.US,D,20250407,000000,80.92,94.14,80,88.63,9081667,0
+ARM.US,D,20250408,000000,94.375,96.5502,84.117,85.82,8447500,0
+ARM.US,D,20250409,000000,85.615,107.9401,85.19,106.59,13935053,0
+ARM.US,D,20250410,000000,98.9,102,95.345,100.46,8620945,0
+ARM.US,D,20250411,000000,100,105.665,98.802,103.99,6481201,0
+ARM.US,D,20250414,000000,108.21,109.46,102.86,105.06,3674719,0
+ARM.US,D,20250415,000000,104.81,106.3142,102.66,103.8,3092066,0
+ARM.US,D,20250416,000000,98,101.71,97.895,101,4881728,0
+ARM.US,D,20250417,000000,102.26,102.26,98.8401,100.73,3124931,0
+ARM.US,D,20250421,000000,99.79,100.23,95.32,96.83,4231800,0
+ARM.US,D,20250422,000000,98.22,101.847,97.9035,100.55,3808524,0
+ARM.US,D,20250423,000000,106.4,109.86,104.67,105.16,5140745,0
+ARM.US,D,20250424,000000,107.36,112.5,106.98,112.01,5047646,0
+ARM.US,D,20250425,000000,112,114.83,110.56,113.34,3908380,0
+ARM.US,D,20250428,000000,112.53,114.18,110.01,112.08,3241285,0
+ARM.US,D,20250429,000000,112.6,113.5911,111.49,111.65,1953963,0
+ARM.US,D,20250430,000000,108.595,114.24,107.54,114.05,3737401,0
+ARM.US,D,20250501,000000,117,119.5709,115.23,115.4,6993600,0
+ARM.US,D,20250502,000000,118.57,123.98,118.46,123.27,5131987,0
+ARM.US,D,20250505,000000,121.09,123.43,120.5,121.95,3525176,0
+ARM.US,D,20250506,000000,118,123.58,118,122.44,4236058,0
+ARM.US,D,20250507,000000,123.105,124.44,120.19,124.19,9237893,0
+ARM.US,D,20250508,000000,119.195,119.8,114.33,116.52,15725322,0
+ARM.US,D,20250509,000000,117.56,118.82,114.8,115.8,5364763,0
+ARM.US,D,20250512,000000,121.635,125.45,121.3,124.81,7552649,0
+ARM.US,D,20250513,000000,125,128.9,124.2,126.68,7630738,0
+ARM.US,D,20250514,000000,128.97,134.97,128.81,133.45,8876042,0
+ARM.US,D,20250515,000000,133.005,135.18,129,133.07,5357922,0
+ARM.US,D,20250516,000000,133.35,136.15,132.9,135.96,4789901,0
+ARM.US,D,20250519,000000,130.355,133.28,129.53,132.05,4195586,0
+ARM.US,D,20250520,000000,131.84,132.04,129.7,131.04,3108482,0
+ARM.US,D,20250521,000000,128.92,135.34,128.6,130.45,4810123,0
+ARM.US,D,20250522,000000,129.6,131.1388,128.9578,129.28,2366176,0
+ARM.US,D,20250523,000000,126.14,127.66,124.9,127.18,2966784,0
+ARM.US,D,20250527,000000,130.05,135.99,129.73,133.96,5507532,0
+ARM.US,D,20250528,000000,134.825,138.5,133.95,135.54,5937438,0
+ARM.US,D,20250529,000000,138.5,138.59,126.75,128.1,7438789,0
+ARM.US,D,20250530,000000,127.61,127.8,121.56,124.54,5786646,0
+ARM.US,D,20250602,000000,124.8,127.48,123.5875,126.055,3297546,0
+ARM.US,D,20250603,000000,127.53,130.64,126.93,128.78,3445675,0
+ARM.US,D,20250604,000000,129.4,130.6848,127.3301,130.36,2473376,0
+ARM.US,D,20250605,000000,131.09,134.25,128.49,129.55,3558230,0
+ARM.US,D,20250606,000000,129.93,135.16,129.93,133.11,3212500,0
+ARM.US,D,20250609,000000,135,141.3198,134.82,138.61,6864643,0
+ARM.US,D,20250610,000000,138.8,141.58,135.87,140.63,4544099,0
+ARM.US,D,20250611,000000,140.99,144.2999,138.9412,140.38,3594057,0
+ARM.US,D,20250612,000000,137.44,140.63,137.21,138.62,3244823,0
+ARM.US,D,20250613,000000,135.81,138.52,134.57,135.55,3307735,0
+ARM.US,D,20250616,000000,137.25,143.58,137.25,142.04,4166296,0
+ARM.US,D,20250617,000000,140.83,149.25,140.5,144.72,5883239,0
+ARM.US,D,20250618,000000,145.16,147.98,143.18,146.05,3638366,0
+ARM.US,D,20250620,000000,146.705,148.48,143.26,145.04,3798306,0
+ARM.US,D,20250623,000000,143,149.59,142.6,149.33,4742264,0
+ARM.US,D,20250624,000000,151,157.23,150.9,156.41,5587282,0
+ARM.US,D,20250625,000000,157.11,159.88,156.68,157.31,4750959,0
+ARM.US,D,20250626,000000,158.535,160.4,157.245,158.15,4519565,0
+ARM.US,D,20250627,000000,159,166.36,158.76,165.46,7495465,0
+ARM.US,D,20250630,000000,166.965,168.3099,161.2217,161.74,5531639,0
+ARM.US,D,20250701,000000,160,161.75,153.5172,156.33,6369768,0
+ARM.US,D,20250702,000000,154.205,155.24,152.03,154.63,5027678,0
+ARM.US,D,20250703,000000,155.86,157.42,154.1601,155.09,2499259,0
+ARM.US,D,20250707,000000,154,154,145.4,146.88,6964769,0
+ARM.US,D,20250708,000000,148.93,150,147.05,147.79,4150262,0
+ARM.US,D,20250709,000000,149.59,152.78,147.8,148.02,3848507,0
+ARM.US,D,20250710,000000,149,149,145.6181,148.55,3652380,0
+ARM.US,D,20250711,000000,146.68,151.1,144.28,145.94,3954206,0
+ARM.US,D,20250714,000000,145.94,145.96,140.7,144.54,5882783,0
+ARM.US,D,20250715,000000,148.375,150.15,146.3501,147.11,4182225,0
+ARM.US,D,20250716,000000,151.325,155.04,148.21,153.9,7451580,0
+ARM.US,D,20250717,000000,157.11,159.4998,153.5404,157.18,4891514,0
+ARM.US,D,20250718,000000,158.5,161.95,156.385,156.74,4869474,0
+ARM.US,D,20250721,000000,159.15,164.58,158.1891,161.92,5462802,0
+ARM.US,D,20250722,000000,161,162.1318,153.24,156.5,5167949,0
+ARM.US,D,20250723,000000,156.96,159.7499,155.71416,159.28,3398613,0
+ARM.US,D,20250724,000000,160,161.75,157.9,159.99,2228382,0
+ARM.US,D,20250725,000000,160,164.58,159.14,163.17,3151871,0
+ARM.US,D,20250728,000000,165.02,166.88,162.0368,164.37,4027941,0
+ARM.US,D,20250729,000000,164,166.2475,160.78,163.47,3546455,0
+ARM.US,D,20250730,000000,162.32,165.25,161.36,163.325,4885275,0
+ARM.US,D,20250731,000000,148.35,149,139.11,141.375,22624867,0
+ARM.US,D,20250801,000000,137.995,140.06,135.25,137.58,7673360,0
+ARM.US,D,20250804,000000,140.1,140.6098,138.25,140.05,4866896,0
+ARM.US,D,20250805,000000,140.5,140.88,135.21,137.23,4384607,0
+ARM.US,D,20250806,000000,137.41,137.8,135.01,136.12,3241026,0
+ARM.US,D,20250807,000000,137.77,139.68,134.61,135.57,4269209,0
+ARM.US,D,20250808,000000,136.67,139.45,135.36,138.5,3483747,0
+ARM.US,D,20250811,000000,139.52,146.43,139.25,141.05,5673358,0
+ARM.US,D,20250812,000000,142.85,143,140.42,142.39,4004257,0
+ARM.US,D,20250813,000000,143.45,145.2,141.39,141.6,3335791,0
+ARM.US,D,20250814,000000,140.29,140.68,138.27,140.55,4927774,0
+ARM.US,D,20250815,000000,140.55,141.78,137.77,138.91,3434478,0
+ARM.US,D,20250818,000000,137.91,141.5102,137.5295,141.06,2892949,0
+ARM.US,D,20250819,000000,140.93,142.8,133.7,134.01,4751607,0
+ARM.US,D,20250820,000000,132.7,133.13,127.03,131.16,5838744,0
+ARM.US,D,20250821,000000,130.89,133.63,130.21,133.28,4107208,0
+ARM.US,D,20250822,000000,133,140.35,132.68,137.92,4041485,0
+ARM.US,D,20250825,000000,138.295,139,136,137.78,1870929,0
+ARM.US,D,20250826,000000,138.34,141.41,137.85,140.26,2515358,0
+ARM.US,D,20250827,000000,140.27,141.96,138.83,140.66,2499461,0
+ARM.US,D,20250828,000000,140.6,143.7996,139.7574,142.55,2882933,0
+ARM.US,D,20250829,000000,140.67,140.78,137.31,138.31,3615984,0
+ARM.US,D,20250902,000000,133.62,134.89,130.41,132.34,5833676,0
+ARM.US,D,20250903,000000,133.65,134.1,130.71,131.42,3202139,0
+ARM.US,D,20250904,000000,131.135,136.115,130.26,135.48,3274910,0
+ARM.US,D,20250905,000000,138,138.82,135.35,138.17,2822396,0
+ARM.US,D,20250908,000000,138.71,141.15,138.14,139.14,2573149,0
+ARM.US,D,20250909,000000,139.14,141.7385,139.1,140.8,2083374,0
+ARM.US,D,20250910,000000,143.3,154.5,142.8,154.14,11219684,0
+ARM.US,D,20250911,000000,152.85,158.89,152.85,154.7,6342151,0
+ARM.US,D,20250912,000000,155.24,155.55,149.02,150.64,3605208,0
+ARM.US,D,20250915,000000,151.25,154.9781,151.025,153.86,2570378,0
+ARM.US,D,20250916,000000,153.76,155.8,152.3462,153.85,2385321,0
+ARM.US,D,20250917,000000,153,154.6588,150.1,153.37,2500041,0
+ARM.US,D,20250918,000000,147.21,149.24,142,146.54,12214996,0
+ARM.US,D,20250919,000000,145.805,145.805,142.38,142.91,8770184,0
+ARM.US,D,20250922,000000,142.15,145.55,141.35,144.48,4705820,0
+ARM.US,D,20250923,000000,145.41,146.16,140.28,140.99,4823904,0
+ARM.US,D,20250924,000000,142.15,146,141.31,144.3,4545711,0
+ARM.US,D,20250925,000000,141.5,142.8,138,140.65,4312171,0
+ARM.US,D,20250926,000000,141,141.0799,137.62,139.62,3757082,0
+ARM.US,D,20250929,000000,141.22,142.3,139.34,139.8,2988896,0
+ARM.US,D,20250930,000000,139.895,141.68,138.49,141.49,2550745,0
+ARM.US,D,20251001,000000,142.41,151.25,142.36,150.38,7886785,0
+ARM.US,D,20251002,000000,150.85,152.5,149.41,152.145,3573072,0
+ARM.US,D,20251003,000000,152.88,154.5468,150.66,152.64,2533633,0
+ARM.US,D,20251006,000000,155.6,160.54,154.64931,156.22,5095938,0
+ARM.US,D,20251007,000000,157,161,154.35,159.345,5179075,0
+ARM.US,D,20251008,000000,158.5,168.51,156.5,166.77,9048765,0
+ARM.US,D,20251009,000000,164.51,171.86,161.21,170.66,8685569,0
+ARM.US,D,20251010,000000,170.6,171.59,153.22,154.81,8383969,0
+ARM.US,D,20251013,000000,160.805,175,157,171.94,11188193,0
+ARM.US,D,20251014,000000,171.595,180.34,167.54,168.16,12821187,0
+ARM.US,D,20251015,000000,172.06,174,167.1,170.67,7692830,0
+ARM.US,D,20251016,000000,173.58,175.97,168.6264,171.19,4581189,0
+ARM.US,D,20251017,000000,169.73,169.73,163.61,165.61,4645269,0
+ARM.US,D,20251020,000000,167.5,173.04,167.415,171.5,3654095,0
+ARM.US,D,20251021,000000,170.53,173.845,167.06,169.38,4776145,0
+ARM.US,D,20251022,000000,168.06,170.835,160.8524,165.71,4302283,0
+ARM.US,D,20251023,000000,164.56,169.29,164.07,166.6,2775737,0
+ARM.US,D,20251024,000000,170.19,174.4499,169.66,170.68,3665243,0
+ARM.US,D,20251027,000000,174.485,183.16,174.27,178.62,6552357,0
+ARM.US,D,20251028,000000,178.01,179.12,172.93,173.09,3335494,0
+ARM.US,D,20251029,000000,175.27,177.25,169.37,170.39,3098253,0
+ARM.US,D,20251030,000000,168.62,168.999,165.3001,165.45,2855952,0
+ARM.US,D,20251031,000000,168.5,171.88,166.935,169.82,3704417,0
+ARM.US,D,20251103,000000,171.3,173.54,168.36,168.68,2230065,0
+ARM.US,D,20251104,000000,162,166.14,160.4,160.73,3936622,0
+ARM.US,D,20251105,000000,158.74,164.33,156.33,160.19,6941840,0
+ARM.US,D,20251106,000000,167,167.4799,155.18,158.25,7123713,0
+ARM.US,D,20251107,000000,154.74,155.23,146.29,152.38,5794581,0
+ARM.US,D,20251110,000000,158.48,159.315,154.55,154.84,3274225,0
+ARM.US,D,20251111,000000,153,153,146.7017,149.74,4075260,0
+ARM.US,D,20251112,000000,151.07,152.48,146.8471,148.75,2602094,0
+ARM.US,D,20251113,000000,146.995,147.635,138.38,140.31,6496039,0
+ARM.US,D,20251114,000000,136.91,143.745,135.1,139.77,3717909,0
+ARM.US,D,20251117,000000,139.57,143.8,138.19,140.26,2977455,0
+ARM.US,D,20251118,000000,138.185,139.54,133.24,136.04,3993028,0
+ARM.US,D,20251119,000000,137.6,138.56,134.92,136.99,3499406,0
+ARM.US,D,20251120,000000,142.28,143.32,131.85,132.53,4609731,0
+ARM.US,D,20251121,000000,132.53,133.27,125.17,131.57,6166756,0
+ARM.US,D,20251124,000000,132.825,136.015,132.55,134.71,3417562,0
+ARM.US,D,20251125,000000,132,132.5,126.92,131.44,4858068,0
+ARM.US,D,20251126,000000,133.5,134.65,132.36,132.61,2806661,0
+ARM.US,D,20251128,000000,133.79,135.66,132.7,135.56,1559120,0
+ARM.US,D,20251201,000000,133.43,136.58,133,135.01,2365032,0
+ARM.US,D,20251202,000000,136.03,139.35,135.74,136.48,2184900,0
+ARM.US,D,20251203,000000,137.36,139.56,135.8075,139.19,2152046,0
+ARM.US,D,20251204,000000,139.695,141.3999,138.2179,140.49,2390177,0
+ARM.US,D,20251205,000000,143.21,144.25,140.49,141.31,2445167,0
+ARM.US,D,20251208,000000,143,143.4139,138.31,139.78,2168104,0
+ARM.US,D,20251209,000000,139.57,142.22,138.36,141.93,2303389,0
+ARM.US,D,20251210,000000,141.74,142.8,140,141.52,1765750,0
+ARM.US,D,20251211,000000,137.99,138.26,133.092,136.14,4227495,0
+ARM.US,D,20251212,000000,135.31,137,130.4108,130.89,3965905,0
+ARM.US,D,20251215,000000,126.38,128.74,123.145,124.37,6924831,0
+ARM.US,D,20251216,000000,123.5,124,117.83,121.1,6198849,0
+ARM.US,D,20251217,000000,121.575,121.6346,112.63,114.58,8686630,0
+ARM.US,D,20251218,000000,117.13,118.0646,113.43,113.51,5194927,0
+ARM.US,D,20251219,000000,114.215,115.21,113.42,114.03,7854513,0
+ARM.US,D,20251222,000000,117.17,117.21,112.67,113.29,7754264,0
+ARM.US,D,20251223,000000,112.72,112.9,110.29,112.02,7045304,0
+ARM.US,D,20251224,000000,112.09,112.32,110.5801,111.55,2160476,0
+ARM.US,D,20251226,000000,111.465,111.6,110.1,110.27,3054343,0
+ARM.US,D,20251229,000000,108.73,111.29,108.3801,110.51,3347668,0
+ARM.US,D,20251230,000000,111.13,112,110.39,110.86,3616902,0
+ARM.US,D,20251231,000000,110.665,111.6,109.29,109.31,3455574,0
+ARM.US,D,20260102,000000,112.83,116.29,112.83,114.73,6711818,0
+ARM.US,D,20260105,000000,120.36,122.5,116.03,116.11,6859514,0
+ARM.US,D,20260106,000000,117.52,117.97,114.99,115.53,3290097,0
+ARM.US,D,20260107,000000,114.93,117.2,113.97,115.68,5117601,0
+ARM.US,D,20260108,000000,115.82,116.2799,110.553,113.08,4700980,0
+ARM.US,D,20260109,000000,113.91,113.98,109.52,111.79,5292918,0
+ARM.US,D,20260112,000000,110.94,111.61,109.25,111.14,4443138,0
+ARM.US,D,20260113,000000,108.87,111.75,105.9,107.84,7749424,0
+ARM.US,D,20260114,000000,106.37,106.49,102.01,104.99,7570137,0
+ARM.US,D,20260115,000000,108.13,108.885,104.95,105.11,5775761,0
+ARM.US,D,20260116,000000,106.66,107.96,105.19,105.78,5291129,0
+ARM.US,D,20260120,000000,104.86,110.74,104.41,107.17,7318170,0
+ARM.US,D,20260121,000000,111.075,117.28,111.075,113.92,13666024,0
+ARM.US,D,20260122,000000,120.705,123.5,118.65,119.2,14162097,0
+ARM.US,D,20260123,000000,120.88,121.85,114.58,116.07,6814502,0
+ARM.US,D,20260126,000000,116.35,116.4399,114.06,114.73,3716649,0
+ARM.US,D,20260127,000000,116.155,117.39,114.235,114.88,4500562,0
+ARM.US,D,20260128,000000,115,115.78,109.06,109.96,7947394,0
+ARM.US,D,20260129,000000,110.06,110.4,104.11,108.43,6154661,0
+ARM.US,D,20260130,000000,107.09,108,105.03,105.36,4950724,0
+ARM.US,D,20260202,000000,104.58,108.12,104.01,106.93,5001144,0
+ARM.US,D,20260203,000000,108,109.36,101.57,104.55,7058027,0
+ARM.US,D,20260204,000000,105,108.185,103,104.9,12213701,0
+ARM.US,D,20260205,000000,104.48,115.1,100.02,110.88,24624969,0
+ARM.US,D,20260206,000000,112.715,124.31,112.53,123.7,15788966,0
+ARM.US,D,20260209,000000,120.25,125.245,118.25,124.61,6817400,0
+ARM.US,D,20260210,000000,124.37,130.9,124.25,125.95,8913476,0
+ARM.US,D,20260211,000000,127.51,129.54,125.16,125.28,4145197,0
+ARM.US,D,20260212,000000,125.28,128.24,120.82,122.19,5981961,0
+ARM.US,D,20260213,000000,120.12,127.42,119.7,125.28,4417607,0
+ARM.US,D,20260217,000000,124.5,127,120.58,126.89,4268855,0
+ARM.US,D,20260218,000000,128.6,130.4,126,127.255,4270334,0

daily/us/nasdaq stocks/1/arqqw.us.txt

@@ -0,0 +1,1148 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARQQW.US,D,20210414,000000,1.17,1.17,0.84,0.84,404,0
+ARQQW.US,D,20210420,000000,0.8,1,0.8,1,6582,0
+ARQQW.US,D,20210421,000000,0.9999,0.9999,0.9999,0.9999,102,0
+ARQQW.US,D,20210423,000000,0.95,0.95,0.8,0.8,5152,0
+ARQQW.US,D,20210426,000000,0.82,0.82,0.8,0.82,1346,0
+ARQQW.US,D,20210427,000000,0.8,0.8,0.7909,0.7909,1121,0
+ARQQW.US,D,20210428,000000,0.7,0.8,0.66,0.8,82547,0
+ARQQW.US,D,20210429,000000,0.8,0.836,0.8,0.8071,25648,0
+ARQQW.US,D,20210503,000000,1.08,1.08,0.81,0.86,1693,0
+ARQQW.US,D,20210504,000000,0.7001,0.93,0.7001,0.93,1778,0
+ARQQW.US,D,20210511,000000,1.06,1.06,0.8,0.8,48389,0
+ARQQW.US,D,20210512,000000,0.86,1,0.8101,0.88,799554,0
+ARQQW.US,D,20210513,000000,0.95,1.09,0.9025,0.99,329067,0
+ARQQW.US,D,20210514,000000,1.01,1.01,0.9001,0.92,67407,0
+ARQQW.US,D,20210517,000000,0.9,0.96,0.855,0.855,45377,0
+ARQQW.US,D,20210518,000000,0.855,0.9,0.8,0.82,155397,0
+ARQQW.US,D,20210519,000000,0.8001,0.93,0.8,0.82,203852,0
+ARQQW.US,D,20210520,000000,0.81,0.919899,0.81,0.86,226642,0
+ARQQW.US,D,20210521,000000,0.83,0.8997,0.82,0.8922,45416,0
+ARQQW.US,D,20210524,000000,0.8997,0.93,0.87,0.92,30972,0
+ARQQW.US,D,20210525,000000,0.93,0.96,0.87,0.95,79695,0
+ARQQW.US,D,20210526,000000,0.95,1.01,0.91,0.975,89075,0
+ARQQW.US,D,20210527,000000,1,1,0.91,0.9502,84987,0
+ARQQW.US,D,20210528,000000,0.8567,1.01,0.8567,0.99,44619,0
+ARQQW.US,D,20210601,000000,0.8701,0.99,0.8701,0.97,7414,0
+ARQQW.US,D,20210602,000000,0.987,0.99,0.95,0.97,65131,0
+ARQQW.US,D,20210603,000000,0.98,1,0.98,0.99,12033,0
+ARQQW.US,D,20210607,000000,1.04,1.11,1.04,1.1,19287,0
+ARQQW.US,D,20210608,000000,1.1,1.2521,1.1,1.25,28296,0
+ARQQW.US,D,20210609,000000,1.28,1.33,1.17,1.33,442056,0
+ARQQW.US,D,20210610,000000,1.36,1.43,1.36,1.36,114272,0
+ARQQW.US,D,20210611,000000,1.27,1.4,1.27,1.36,65999,0
+ARQQW.US,D,20210614,000000,1.31,1.4,1.3,1.3712,17960,0
+ARQQW.US,D,20210615,000000,1.29,1.37,1.29,1.37,3060,0
+ARQQW.US,D,20210616,000000,1.37,1.38,1.28,1.32,116542,0
+ARQQW.US,D,20210617,000000,1.37,1.45,1.37,1.4,411415,0
+ARQQW.US,D,20210618,000000,1.41,1.45,1.36,1.37,9612,0
+ARQQW.US,D,20210621,000000,1.5,1.5,1.36,1.36,12088,0
+ARQQW.US,D,20210622,000000,1.38,1.39,1.355,1.39,6755,0
+ARQQW.US,D,20210623,000000,1.39,1.45,1.39,1.4,22286,0
+ARQQW.US,D,20210624,000000,1.375,1.42,1.375,1.39,275240,0
+ARQQW.US,D,20210625,000000,1.4723,1.4723,1.41,1.41,6304,0
+ARQQW.US,D,20210628,000000,1.47,1.47,1.39,1.4,86211,0
+ARQQW.US,D,20210629,000000,1.39,1.41,1.35,1.41,24573,0
+ARQQW.US,D,20210630,000000,1.39,1.4,1.39,1.395,27157,0
+ARQQW.US,D,20210701,000000,1.4,1.4,1.33,1.33,17976,0
+ARQQW.US,D,20210702,000000,1.46,1.46,1.38,1.43,6890,0
+ARQQW.US,D,20210706,000000,1.46,1.49,1.4,1.45,54294,0
+ARQQW.US,D,20210707,000000,1.45,1.46,1.35,1.36,7527,0
+ARQQW.US,D,20210708,000000,1.38,1.38,1.28,1.33,56748,0
+ARQQW.US,D,20210709,000000,1.4134,1.4134,1.35,1.4,7975,0
+ARQQW.US,D,20210713,000000,1.49,1.49,1.36,1.44,224288,0
+ARQQW.US,D,20210714,000000,1.4116,1.49,1.4116,1.48,1126,0
+ARQQW.US,D,20210715,000000,1.46,1.58,1.41,1.41,9466,0
+ARQQW.US,D,20210716,000000,1.46,1.47,1.44,1.46,16112,0
+ARQQW.US,D,20210719,000000,1.38,1.49,1.36,1.4,4048,0
+ARQQW.US,D,20210720,000000,1.3999,1.4899,1.39,1.39,16223,0
+ARQQW.US,D,20210721,000000,1.46,1.46,1.4,1.4,16614,0
+ARQQW.US,D,20210722,000000,1.4,1.4,1.39,1.4,143952,0
+ARQQW.US,D,20210723,000000,1.47,1.48,1.41,1.45,11445,0
+ARQQW.US,D,20210726,000000,1.4501,1.49,1.45,1.45,28026,0
+ARQQW.US,D,20210727,000000,1.45,1.45,1.45,1.45,1829,0
+ARQQW.US,D,20210728,000000,1.4,1.4,1.4,1.4,67864,0
+ARQQW.US,D,20210729,000000,1.395,1.4,1.37,1.4,127727,0
+ARQQW.US,D,20210730,000000,1.36,1.39,1.31,1.35,34996,0
+ARQQW.US,D,20210802,000000,1.07,1.45,1.07,1.44,100930,0
+ARQQW.US,D,20210803,000000,1.44,1.44,1.42,1.42,29849,0
+ARQQW.US,D,20210804,000000,1.36,1.4,1.355,1.36,18059,0
+ARQQW.US,D,20210805,000000,1.36,1.36,1.31,1.31,12484,0
+ARQQW.US,D,20210806,000000,1.2838,1.3,1.25,1.25,57006,0
+ARQQW.US,D,20210809,000000,1.2999,1.3,1.25,1.26,53875,0
+ARQQW.US,D,20210810,000000,1.25,1.3,1.25,1.3,26052,0
+ARQQW.US,D,20210811,000000,1.25,1.29,1.25,1.25,10104,0
+ARQQW.US,D,20210812,000000,1.24,1.4,1.24,1.31,6724,0
+ARQQW.US,D,20210813,000000,1.31,1.35,1.26,1.3099,14050,0
+ARQQW.US,D,20210816,000000,1.1801,1.235,1.1801,1.235,5466,0
+ARQQW.US,D,20210817,000000,1.24,1.24,1.2,1.24,66296,0
+ARQQW.US,D,20210818,000000,1.09,1.2,1.08,1.1605,49298,0
+ARQQW.US,D,20210819,000000,1.2,1.2,1.08,1.1,60127,0
+ARQQW.US,D,20210820,000000,1.12,1.17,1.11,1.1399,31410,0
+ARQQW.US,D,20210823,000000,1.15,1.1999,1.15,1.18,22221,0
+ARQQW.US,D,20210824,000000,1.19,1.27,1.09,1.18,56723,0
+ARQQW.US,D,20210825,000000,1.1999,1.25,1.08,1.17,89589,0
+ARQQW.US,D,20210826,000000,1.14,1.23,1.04,1.15,74657,0
+ARQQW.US,D,20210827,000000,1.23,1.37,1.195,1.37,174341,0
+ARQQW.US,D,20210830,000000,1.36,1.3701,1.1,1.15,150239,0
+ARQQW.US,D,20210831,000000,1.24,1.24,0.96,0.98,178245,0
+ARQQW.US,D,20210901,000000,1,1.14,0.9102,0.9577,68575,0
+ARQQW.US,D,20210902,000000,0.96,1.0204,0.96,0.99,145492,0
+ARQQW.US,D,20210903,000000,0.99,1.02,0.9,0.99,151625,0
+ARQQW.US,D,20210907,000000,1,2.3,0.95,1.28,1990900,0
+ARQQW.US,D,20210908,000000,1.48,1.82,1.35,1.4,1587054,0
+ARQQW.US,D,20210909,000000,1.22,1.45,1.22,1.395,454593,0
+ARQQW.US,D,20210910,000000,1.39,1.6,1.35,1.59,446452,0
+ARQQW.US,D,20210913,000000,1.6704,1.79,1.55,1.6,288050,0
+ARQQW.US,D,20210914,000000,1.65,1.65,1.2635,1.41,370530,0
+ARQQW.US,D,20210915,000000,1.47,1.55,1.45,1.52,125184,0
+ARQQW.US,D,20210916,000000,1.5,2.5,1.5,1.73,1315628,0
+ARQQW.US,D,20210917,000000,1.76,2.04,1.67,1.74,533037,0
+ARQQW.US,D,20210920,000000,1.7,2.15,1.61,2,657181,0
+ARQQW.US,D,20210921,000000,2.05,2.6599,2,2.4,1232677,0
+ARQQW.US,D,20210922,000000,2.4,3.7891,2.4,3.1,1877344,0
+ARQQW.US,D,20210923,000000,3.45,3.75,2.5,2.66,1028109,0
+ARQQW.US,D,20210924,000000,2.42,2.93,2.33,2.5,370173,0
+ARQQW.US,D,20210927,000000,2.61,2.63,2.22,2.24,366280,0
+ARQQW.US,D,20210928,000000,2.2,2.3,2.07,2.2,226673,0
+ARQQW.US,D,20210929,000000,2.345,2.66,2.22,2.22,118062,0
+ARQQW.US,D,20210930,000000,2.36,2.4,2.04,2.05,136549,0
+ARQQW.US,D,20211001,000000,2.1,2.25,1.67,1.85,207038,0
+ARQQW.US,D,20211004,000000,1.85,2.22,1.85,2.09,130164,0
+ARQQW.US,D,20211005,000000,2.21,2.21,1.96,2.01,105034,0
+ARQQW.US,D,20211006,000000,1.97,2.03,1.85,1.86,244157,0
+ARQQW.US,D,20211007,000000,1.98,2.17,1.86,1.95,153123,0
+ARQQW.US,D,20211008,000000,1.91,2.25,1.8118,2.25,179077,0
+ARQQW.US,D,20211011,000000,2.15,2.15,1.8701,2.04,154237,0
+ARQQW.US,D,20211012,000000,1.92,2.17,1.92,2.06,317122,0
+ARQQW.US,D,20211013,000000,1.87,2.02,1.87,1.97,78410,0
+ARQQW.US,D,20211014,000000,2.01,2.08,1.9501,2.01,115615,0
+ARQQW.US,D,20211015,000000,1.8801,2.22,1.88,2.1,110130,0
+ARQQW.US,D,20211018,000000,2.19,2.27,2.05,2.27,55418,0
+ARQQW.US,D,20211019,000000,2.17,2.64,2.17,2.5499,519848,0
+ARQQW.US,D,20211020,000000,2.6,2.8646,2.46,2.67,280800,0
+ARQQW.US,D,20211021,000000,2.81,2.81,2.32,2.53,183595,0
+ARQQW.US,D,20211022,000000,2.67,2.67,2.4,2.4697,53470,0
+ARQQW.US,D,20211025,000000,2.53,2.94,2.41,2.83,176771,0
+ARQQW.US,D,20211026,000000,2.81,3.95,2.67,3.22,459303,0
+ARQQW.US,D,20211027,000000,3.3,3.5,2.77,2.82,90293,0
+ARQQW.US,D,20211028,000000,3.33,3.33,2.55,2.66,94914,0
+ARQQW.US,D,20211029,000000,2.67,3.45,2.6,3.4,125317,0
+ARQQW.US,D,20211101,000000,3.5,3.89,3.25,3.69,419054,0
+ARQQW.US,D,20211102,000000,3.6301,3.865,3.32,3.5,162863,0
+ARQQW.US,D,20211103,000000,3.6899,3.6899,3.4,3.64,89479,0
+ARQQW.US,D,20211104,000000,3.88,3.99,3.52,3.99,212054,0
+ARQQW.US,D,20211105,000000,4.21,4.21,3.75,3.99,385833,0
+ARQQW.US,D,20211108,000000,4.03,4.03,3.89,3.965,129821,0
+ARQQW.US,D,20211109,000000,3.9,3.975,3.83,3.9,68195,0
+ARQQW.US,D,20211110,000000,3.79,3.97,3.68,3.96,167635,0
+ARQQW.US,D,20211111,000000,3.96,3.99,3.8801,3.99,214762,0
+ARQQW.US,D,20211112,000000,3.87,4.5,3.87,4.42,538575,0
+ARQQW.US,D,20211115,000000,4.6,4.6,4.2,4.38,110748,0
+ARQQW.US,D,20211116,000000,4.4454,5.28,4.31,4.73,333376,0
+ARQQW.US,D,20211117,000000,5.48,7.71,4.78,5.96,487253,0
+ARQQW.US,D,20211118,000000,6.14,6.3999,5,5.71,220604,0
+ARQQW.US,D,20211119,000000,5.7,5.7,5.42,5.54,114473,0
+ARQQW.US,D,20211122,000000,5.59,6.24,5.25,6.03,141515,0
+ARQQW.US,D,20211123,000000,5.95,6.58,5.6601,5.8899,195257,0
+ARQQW.US,D,20211124,000000,5.71,6.86,5.675,6.84,405196,0
+ARQQW.US,D,20211126,000000,6.49,8.65,6.49,7.64,510615,0
+ARQQW.US,D,20211129,000000,8.2,8.8399,7.75,7.82,340962,0
+ARQQW.US,D,20211130,000000,7.76,8.5055,7.51,8.215,233584,0
+ARQQW.US,D,20211201,000000,7.98,10.05,7.75,7.99,199827,0
+ARQQW.US,D,20211202,000000,7.83,8.65,7.3,8.46,143686,0
+ARQQW.US,D,20211203,000000,8.7,9.65,7.54,8.1,207772,0
+ARQQW.US,D,20211206,000000,7.81,7.824,6,6.09,265140,0
+ARQQW.US,D,20211207,000000,6.35,7.16,5.3101,5.77,378228,0
+ARQQW.US,D,20211208,000000,6.35,6.68,5.28,5.9,279246,0
+ARQQW.US,D,20211209,000000,6.05,6.7316,5.05,5.24,168313,0
+ARQQW.US,D,20211210,000000,5.745,5.745,5,5.45,56337,0
+ARQQW.US,D,20211213,000000,5.5,5.5,3.5,4.0001,453973,0
+ARQQW.US,D,20211214,000000,4.2,4.2,3.32,3.91,238659,0
+ARQQW.US,D,20211215,000000,3.77,4.05,3.4,3.727,117527,0
+ARQQW.US,D,20211216,000000,4,4,3.1001,3.4,119309,0
+ARQQW.US,D,20211217,000000,3.41,4.38,2.85,4.38,233494,0
+ARQQW.US,D,20211220,000000,3.94,4.3199,3.532,4.165,36189,0
+ARQQW.US,D,20211221,000000,4.2,5.11,4.2,4.78,134018,0
+ARQQW.US,D,20211222,000000,4.71,6.29,4.64,6.1394,272943,0
+ARQQW.US,D,20211223,000000,6.2,6.446,5.5901,5.8,75293,0
+ARQQW.US,D,20211227,000000,6.29,6.29,5.25,5.89,88518,0
+ARQQW.US,D,20211228,000000,6.17,6.41,5.845,6.14,36795,0
+ARQQW.US,D,20211229,000000,6.47,7.35,6.16,6.4,71238,0
+ARQQW.US,D,20211230,000000,6.5,7,6.44,6.55,47996,0
+ARQQW.US,D,20211231,000000,6.75,7.4,6.5301,6.96,39476,0
+ARQQW.US,D,20220103,000000,7.35,7.35,5.11,5.3,144284,0
+ARQQW.US,D,20220104,000000,5.93,5.96,4.75,4.94,121979,0
+ARQQW.US,D,20220105,000000,5.4,5.4,4.249,4.45,120094,0
+ARQQW.US,D,20220106,000000,5.3699,5.38,4.48,5.13,93922,0
+ARQQW.US,D,20220107,000000,5.43,5.43,4.7,4.75,48610,0
+ARQQW.US,D,20220110,000000,4.91,4.91,3.65,4.003,140050,0
+ARQQW.US,D,20220111,000000,3.98,4.49,3.98,4.34,67418,0
+ARQQW.US,D,20220112,000000,4.52,4.7,3.9,4.21,80610,0
+ARQQW.US,D,20220113,000000,5.09,5.09,3.81,3.9,30162,0
+ARQQW.US,D,20220114,000000,3.96,4.12,3.49,3.52,73050,0
+ARQQW.US,D,20220118,000000,4,4,3.03,3.23,66956,0
+ARQQW.US,D,20220119,000000,3.04,3.63,3.04,3.3283,39065,0
+ARQQW.US,D,20220120,000000,3.6932,3.6932,3.28,3.654,36547,0
+ARQQW.US,D,20220121,000000,3.57,4.35,3.4003,4,122553,0
+ARQQW.US,D,20220124,000000,3.68,3.7799,2.875,3.5,170733,0
+ARQQW.US,D,20220125,000000,3.4,3.81,3.12,3.31,137552,0
+ARQQW.US,D,20220126,000000,3.55,3.75,3.0783,3.22,114528,0
+ARQQW.US,D,20220127,000000,3.55,3.79,2.9,2.9952,102527,0
+ARQQW.US,D,20220128,000000,3,3.21,2.66,3.05,130909,0
+ARQQW.US,D,20220131,000000,3.005,3.62,3.005,3.415,29919,0
+ARQQW.US,D,20220201,000000,3.5,4.22,3.22,3.92,237007,0
+ARQQW.US,D,20220202,000000,4,4.1,3.539,3.65,73679,0
+ARQQW.US,D,20220203,000000,3.5,3.5,2.84,3.03,149119,0
+ARQQW.US,D,20220204,000000,3.59,3.63,3.15,3.33,162328,0
+ARQQW.US,D,20220207,000000,3.6,3.6,3.19,3.32,308893,0
+ARQQW.US,D,20220208,000000,3.3,3.63,3.15,3.63,257106,0
+ARQQW.US,D,20220209,000000,3.57,3.695,3.54,3.59,66050,0
+ARQQW.US,D,20220210,000000,3.65,4.22,3.58,3.59,42099,0
+ARQQW.US,D,20220211,000000,3.61,3.96,3.14,3.17,74207,0
+ARQQW.US,D,20220214,000000,3.21,3.78,3.18,3.445,38555,0
+ARQQW.US,D,20220215,000000,3.9,4,3.61,3.61,48792,0
+ARQQW.US,D,20220216,000000,3.61,3.85,3.5,3.85,21384,0
+ARQQW.US,D,20220217,000000,3.88,4.365,3.56,4.25,53866,0
+ARQQW.US,D,20220218,000000,3.66,4.07,3.61,3.775,27039,0
+ARQQW.US,D,20220222,000000,3.65,4.24,3.65,4.02,77827,0
+ARQQW.US,D,20220223,000000,4.25,4.85,4.21,4.38,68668,0
+ARQQW.US,D,20220224,000000,4.12,5.8,3.78,5.54,262509,0
+ARQQW.US,D,20220225,000000,5.9999,5.9999,4,4.31,87879,0
+ARQQW.US,D,20220228,000000,4.2631,4.85,4.14,4.5,70220,0
+ARQQW.US,D,20220301,000000,4.67,4.9,4.45,4.89,37118,0
+ARQQW.US,D,20220302,000000,4.97,5.61,4.73,5,109613,0
+ARQQW.US,D,20220303,000000,5.05,5.14,4.15,4.99,100953,0
+ARQQW.US,D,20220304,000000,4.835,4.92,3.855,3.96,63599,0
+ARQQW.US,D,20220307,000000,4.0385,4.1,3.41,3.85,84286,0
+ARQQW.US,D,20220308,000000,3.71,4.09,3.46,3.71,24822,0
+ARQQW.US,D,20220309,000000,3.76,4.01,3.76,3.86,25702,0
+ARQQW.US,D,20220310,000000,3.8,3.8,3.5,3.51,20338,0
+ARQQW.US,D,20220311,000000,3.54,3.54,3.08,3.08,35564,0
+ARQQW.US,D,20220314,000000,3.47,4.8,3.45,4.06,148981,0
+ARQQW.US,D,20220315,000000,4,5.72,4,5.24,122759,0
+ARQQW.US,D,20220316,000000,5.28,5.7,4.74,5.23,106872,0
+ARQQW.US,D,20220317,000000,5.03,6.3,4.91,4.95,75581,0
+ARQQW.US,D,20220318,000000,5.46,6.1,4.75,6,80587,0
+ARQQW.US,D,20220321,000000,5.8,5.88,4.66,4.85,94324,0
+ARQQW.US,D,20220322,000000,5.1826,5.3,4.85,4.86,102079,0
+ARQQW.US,D,20220323,000000,5.43,5.91,5.2,5.21,90683,0
+ARQQW.US,D,20220324,000000,5.1,5.85,5.1,5.71,10345,0
+ARQQW.US,D,20220325,000000,5.87,5.87,4.9,5.36,12196,0
+ARQQW.US,D,20220328,000000,5.36,5.36,4.35,4.67,63097,0
+ARQQW.US,D,20220329,000000,4.86,5.23,4.45,4.64,28686,0
+ARQQW.US,D,20220330,000000,4.68,4.9257,4.3,4.76,6482,0
+ARQQW.US,D,20220331,000000,4.77,4.77,4.4301,4.45,3995,0
+ARQQW.US,D,20220401,000000,4.6,4.88,4.2701,4.68,5759,0
+ARQQW.US,D,20220404,000000,4.9,4.94,4.17,4.26,15145,0
+ARQQW.US,D,20220405,000000,4.3,4.4023,4.1001,4.2521,10326,0
+ARQQW.US,D,20220406,000000,4.1,4.11,3.76,4,33737,0
+ARQQW.US,D,20220407,000000,4,4,3.75,3.83,11131,0
+ARQQW.US,D,20220408,000000,3.7,4.1,3.6,3.675,14726,0
+ARQQW.US,D,20220411,000000,3.52,3.77,3.36,3.435,18426,0
+ARQQW.US,D,20220412,000000,3.64,3.68,3.4467,3.48,11237,0
+ARQQW.US,D,20220413,000000,3.36,4.37,3.1,4.17,70684,0
+ARQQW.US,D,20220414,000000,4.2,4.2,3.36,3.85,96255,0
+ARQQW.US,D,20220418,000000,3,3.03,2.02,2.4021,446603,0
+ARQQW.US,D,20220419,000000,2.5,2.76,2.05,2.4,286645,0
+ARQQW.US,D,20220420,000000,2.2,2.27,1.85,2.19,157104,0
+ARQQW.US,D,20220421,000000,1.95,2.13,1.35,1.79,341589,0
+ARQQW.US,D,20220422,000000,1.5,1.9399,1.42,1.65,59345,0
+ARQQW.US,D,20220425,000000,1.5499,1.9385,1.5,1.85,50482,0
+ARQQW.US,D,20220426,000000,2,2.17,1.845,2.08,110043,0
+ARQQW.US,D,20220427,000000,1.83,2.08,1.76,1.99,73745,0
+ARQQW.US,D,20220428,000000,2.01,2.015,1.75,1.75,5816,0
+ARQQW.US,D,20220429,000000,1.8,1.968,1.535,1.62,71060,0
+ARQQW.US,D,20220502,000000,1.62,1.73,1.41,1.65,61572,0
+ARQQW.US,D,20220503,000000,1.5,1.9527,1.47,1.88,17441,0
+ARQQW.US,D,20220504,000000,1.91,1.95,1.67,1.85,36454,0
+ARQQW.US,D,20220505,000000,1.73,1.96,1.73,1.84,52078,0
+ARQQW.US,D,20220506,000000,1.74,1.76,1.42,1.43,80303,0
+ARQQW.US,D,20220509,000000,1.38,1.52,1.02,1.22,90621,0
+ARQQW.US,D,20220510,000000,1.35,1.4,1,1.02,86895,0
+ARQQW.US,D,20220511,000000,1.02,1.4099,1.02,1.15,231537,0
+ARQQW.US,D,20220512,000000,1.2,1.4,1.01,1.21,145003,0
+ARQQW.US,D,20220513,000000,1.29,1.42,1.25,1.32,41078,0
+ARQQW.US,D,20220516,000000,1.39,1.41,1.21,1.21,2976,0
+ARQQW.US,D,20220517,000000,1.3,1.3,1.07,1.19,48624,0
+ARQQW.US,D,20220518,000000,1.19,1.2099,1.19,1.2,8071,0
+ARQQW.US,D,20220519,000000,1.13,1.51,1.11,1.3304,55871,0
+ARQQW.US,D,20220520,000000,1.3,1.37,1.1,1.16,63326,0
+ARQQW.US,D,20220523,000000,1.21,1.32,1.15,1.15,4934,0
+ARQQW.US,D,20220524,000000,1.09,1.14,0.8887,0.9395,73663,0
+ARQQW.US,D,20220525,000000,0.8901,1.08,0.89,1.065,36996,0
+ARQQW.US,D,20220526,000000,1.12,1.15,1.03,1.11,6547,0
+ARQQW.US,D,20220527,000000,1.1399,1.25,1.1015,1.17,22006,0
+ARQQW.US,D,20220531,000000,1.25,1.32,1.05,1.08,32055,0
+ARQQW.US,D,20220601,000000,1.29,1.29,1.0987,1.21,37253,0
+ARQQW.US,D,20220602,000000,1.21,1.29,1.1941,1.1941,5148,0
+ARQQW.US,D,20220603,000000,1.1,1.14,1,1.0512,9304,0
+ARQQW.US,D,20220606,000000,1.14,1.14,1.095,1.1,1493,0
+ARQQW.US,D,20220607,000000,1,1.1,0.8901,1.04,11742,0
+ARQQW.US,D,20220609,000000,1.16,1.16,1.05,1.065,11063,0
+ARQQW.US,D,20220610,000000,1.02,1.03,0.9875,1.02,11771,0
+ARQQW.US,D,20220613,000000,0.96,0.96,0.6797,0.85,71561,0
+ARQQW.US,D,20220614,000000,0.77,0.99,0.7275,0.85,35675,0
+ARQQW.US,D,20220615,000000,0.79,0.93,0.66,0.86,15876,0
+ARQQW.US,D,20220617,000000,0.8,0.9148,0.7968,0.9148,28930,0
+ARQQW.US,D,20220621,000000,0.8242,0.978,0.8242,0.978,13326,0
+ARQQW.US,D,20220622,000000,0.95,0.97,0.92,0.97,3640,0
+ARQQW.US,D,20220623,000000,0.95,1,0.95,0.98,577,0
+ARQQW.US,D,20220624,000000,0.790201,0.89,0.78,0.78,16630,0
+ARQQW.US,D,20220627,000000,0.81,0.82,0.7,0.72,20843,0
+ARQQW.US,D,20220628,000000,0.79,0.79,0.79,0.79,1012,0
+ARQQW.US,D,20220629,000000,0.8,0.8,0.8,0.8,200,0
+ARQQW.US,D,20220630,000000,0.81,0.815876,0.73,0.815876,31393,0
+ARQQW.US,D,20220701,000000,0.79,0.8444,0.76,0.76,9049,0
+ARQQW.US,D,20220705,000000,0.8001,0.87,0.8,0.82,12626,0
+ARQQW.US,D,20220706,000000,0.89,0.89,0.89,0.89,912,0
+ARQQW.US,D,20220707,000000,0.9,0.920001,0.8255,0.8255,21945,0
+ARQQW.US,D,20220708,000000,0.85,0.88,0.85,0.88,2215,0
+ARQQW.US,D,20220711,000000,0.95,0.95,0.84,0.89,835,0
+ARQQW.US,D,20220712,000000,0.97,0.97,0.78,0.85,8386,0
+ARQQW.US,D,20220713,000000,0.85,0.8601,0.79,0.8601,13206,0
+ARQQW.US,D,20220714,000000,0.7901,0.8574,0.7501,0.81,22601,0
+ARQQW.US,D,20220715,000000,0.7805,0.7805,0.72,0.7705,21609,0
+ARQQW.US,D,20220718,000000,0.79,0.83,0.79,0.79,27434,0
+ARQQW.US,D,20220719,000000,0.79,0.81,0.77,0.805,32777,0
+ARQQW.US,D,20220720,000000,0.7874,0.805,0.7874,0.805,1205,0
+ARQQW.US,D,20220721,000000,0.770301,0.810251,0.770301,0.810251,10561,0
+ARQQW.US,D,20220722,000000,0.919899,0.919899,0.85,0.9,2010,0
+ARQQW.US,D,20220725,000000,0.81,0.85,0.8,0.8,3944,0
+ARQQW.US,D,20220726,000000,0.8103,0.8103,0.74,0.74,12793,0
+ARQQW.US,D,20220727,000000,0.7519,0.76,0.74,0.7449,31970,0
+ARQQW.US,D,20220728,000000,0.75,0.759603,0.714899,0.714899,10552,0
+ARQQW.US,D,20220729,000000,0.72,0.7548,0.71,0.7202,4335,0
+ARQQW.US,D,20220801,000000,0.7233,0.7233,0.5701,0.61,53544,0
+ARQQW.US,D,20220802,000000,0.6797,0.685,0.6203,0.63641,24031,0
+ARQQW.US,D,20220803,000000,0.6264,0.7,0.6001,0.6999,9545,0
+ARQQW.US,D,20220804,000000,0.6797,0.7227,0.6501,0.68,5316,0
+ARQQW.US,D,20220805,000000,0.7005,0.781782,0.65,0.74,12429,0
+ARQQW.US,D,20220808,000000,0.82,0.82,0.73,0.73,142492,0
+ARQQW.US,D,20220809,000000,0.73,0.77,0.6501,0.77,6639,0
+ARQQW.US,D,20220810,000000,0.819899,0.82,0.6506,0.716401,2776,0
+ARQQW.US,D,20220811,000000,0.9,0.91,0.75,0.75,9564,0
+ARQQW.US,D,20220812,000000,0.77,0.91,0.76,0.76,2245,0
+ARQQW.US,D,20220815,000000,0.8,0.9,0.78,0.82,62015,0
+ARQQW.US,D,20220816,000000,0.89,0.9,0.84,0.88,16386,0
+ARQQW.US,D,20220817,000000,0.8196,0.8799,0.81,0.81,8420,0
+ARQQW.US,D,20220819,000000,0.81,0.84,0.7303,0.84,8971,0
+ARQQW.US,D,20220822,000000,0.8899,0.8899,0.76,0.76,4487,0
+ARQQW.US,D,20220823,000000,0.75,0.83,0.75,0.75,1604,0
+ARQQW.US,D,20220824,000000,0.76,0.7601,0.76,0.7601,422,0
+ARQQW.US,D,20220825,000000,0.7701,0.7777,0.57,0.718501,73556,0
+ARQQW.US,D,20220826,000000,0.7297,0.73,0.7297,0.73,3832,0
+ARQQW.US,D,20220829,000000,0.8,0.81,0.78,0.79,6545,0
+ARQQW.US,D,20220831,000000,0.9,0.9,0.9,0.9,150,0
+ARQQW.US,D,20220901,000000,0.8,0.84,0.74,0.83,43186,0
+ARQQW.US,D,20220902,000000,0.8299,0.83,0.6728,0.8,9516,0
+ARQQW.US,D,20220906,000000,0.75,0.8575,0.67,0.679163,10390,0
+ARQQW.US,D,20220907,000000,0.68,0.72,0.66,0.6601,2026,0
+ARQQW.US,D,20220908,000000,0.69,0.69,0.69,0.69,2050,0
+ARQQW.US,D,20220909,000000,0.67,0.7,0.66,0.679293,6835,0
+ARQQW.US,D,20220912,000000,0.88,1.29,0.88,1.201,494951,0
+ARQQW.US,D,20220913,000000,1.07,1.26,1.03,1.25,147276,0
+ARQQW.US,D,20220914,000000,1.35,1.84,1.25,1.25,61207,0
+ARQQW.US,D,20220915,000000,1.39,1.6,1.39,1.6,15833,0
+ARQQW.US,D,20220916,000000,1.66,1.66,1.4,1.42,8807,0
+ARQQW.US,D,20220919,000000,1.23,1.49,1.21,1.49,10887,0
+ARQQW.US,D,20220920,000000,1.32,1.3453,1.15,1.15,6365,0
+ARQQW.US,D,20220921,000000,1.25,1.25,1.006,1.08,11612,0
+ARQQW.US,D,20220922,000000,1.03,1.1001,1.03,1.06,16164,0
+ARQQW.US,D,20220923,000000,1.05,1.05,0.95,1.0499,99513,0
+ARQQW.US,D,20220926,000000,0.968,0.968,0.958,0.958,1394,0
+ARQQW.US,D,20220927,000000,1.03,1.075,1.02,1.02,3200,0
+ARQQW.US,D,20220928,000000,1.06,1.06,1.05,1.05,868,0
+ARQQW.US,D,20220929,000000,1.03,1.03,1.01,1.01,947,0
+ARQQW.US,D,20220930,000000,0.9,0.9,0.9,0.9,743,0
+ARQQW.US,D,20221003,000000,0.869999,0.869999,0.76,0.81,9507,0
+ARQQW.US,D,20221004,000000,0.85,0.919999,0.785029,0.919999,4010,0
+ARQQW.US,D,20221005,000000,0.901,0.97,0.8,0.97,12971,0
+ARQQW.US,D,20221006,000000,0.875,0.92,0.84,0.88,5649,0
+ARQQW.US,D,20221007,000000,0.89,0.89,0.77,0.83,16318,0
+ARQQW.US,D,20221010,000000,0.79,0.79,0.75,0.76,14319,0
+ARQQW.US,D,20221011,000000,0.7501,0.86,0.71,0.71,9101,0
+ARQQW.US,D,20221012,000000,0.7201,0.768804,0.6601,0.68,36792,0
+ARQQW.US,D,20221013,000000,0.68,0.76,0.68,0.7,5799,0
+ARQQW.US,D,20221014,000000,0.7,0.7,0.6912,0.6912,797,0
+ARQQW.US,D,20221017,000000,0.692,0.73,0.6601,0.6611,37033,0
+ARQQW.US,D,20221018,000000,0.6705,0.7,0.59,0.61,93647,0
+ARQQW.US,D,20221019,000000,0.6,0.63,0.55,0.55,72962,0
+ARQQW.US,D,20221020,000000,0.54,0.59,0.53,0.53,51479,0
+ARQQW.US,D,20221021,000000,0.53,0.595,0.52,0.5475,9179,0
+ARQQW.US,D,20221024,000000,0.5,0.61,0.455,0.5786,80851,0
+ARQQW.US,D,20221025,000000,0.608,0.64,0.608,0.61,6147,0
+ARQQW.US,D,20221026,000000,0.63,0.63,0.61,0.6178,955,0
+ARQQW.US,D,20221027,000000,0.512,0.64,0.492,0.618999,86737,0
+ARQQW.US,D,20221028,000000,0.600001,0.65,0.58,0.58,7986,0
+ARQQW.US,D,20221031,000000,0.59999,0.59999,0.5799,0.58,4416,0
+ARQQW.US,D,20221101,000000,0.6,0.61,0.55,0.61,31951,0
+ARQQW.US,D,20221102,000000,0.5801,0.599,0.576,0.58,5009,0
+ARQQW.US,D,20221103,000000,0.6005,0.695251,0.6,0.6501,4076,0
+ARQQW.US,D,20221104,000000,0.630001,0.83,0.630001,0.83,12286,0
+ARQQW.US,D,20221107,000000,0.85,1.4,0.85,1.3,71931,0
+ARQQW.US,D,20221108,000000,1.33,2.234,1.16,2.08,246767,0
+ARQQW.US,D,20221109,000000,2.13,2.15,1.73,1.85,198321,0
+ARQQW.US,D,20221110,000000,1.67,1.9,1.62,1.62,30580,0
+ARQQW.US,D,20221111,000000,1.69,1.7,1.35,1.42,22235,0
+ARQQW.US,D,20221114,000000,1.31,1.31,1.23,1.25,20856,0
+ARQQW.US,D,20221115,000000,1.23,1.25,1.11,1.21,84180,0
+ARQQW.US,D,20221116,000000,1.12,1.33,1.12,1.19,33730,0
+ARQQW.US,D,20221117,000000,1.2301,1.2301,1.2301,1.2301,6039,0
+ARQQW.US,D,20221118,000000,1.25,1.3,1.11,1.28,49122,0
+ARQQW.US,D,20221122,000000,1.4588,1.4588,1.15,1.15,5126,0
+ARQQW.US,D,20221123,000000,1.16,1.1701,1.12,1.1701,6266,0
+ARQQW.US,D,20221128,000000,1.24,1.3509,1.24,1.25,7170,0
+ARQQW.US,D,20221129,000000,1.2784,1.3,1.25,1.3,7354,0
+ARQQW.US,D,20221130,000000,1.24,1.28,1.24,1.28,20678,0
+ARQQW.US,D,20221201,000000,1.67,1.67,1.2147,1.2147,21906,0
+ARQQW.US,D,20221202,000000,1.209,1.374,1.19,1.24,50277,0
+ARQQW.US,D,20221205,000000,1.29,1.35,1.24,1.28,8440,0
+ARQQW.US,D,20221206,000000,1.45,1.45,1.15,1.17,15302,0
+ARQQW.US,D,20221207,000000,1.14,1.215,1.13,1.18,9820,0
+ARQQW.US,D,20221208,000000,1.23,1.25,1.2234,1.25,2369,0
+ARQQW.US,D,20221209,000000,1.2899,1.44,1.265,1.44,31198,0
+ARQQW.US,D,20221212,000000,1.44,1.45,1.2896,1.2896,32216,0
+ARQQW.US,D,20221213,000000,1.2877,1.2877,1.1,1.2,33136,0
+ARQQW.US,D,20221214,000000,1.21,1.21,0.72,0.782,70019,0
+ARQQW.US,D,20221215,000000,0.73,0.7501,0.7,0.704101,62195,0
+ARQQW.US,D,20221216,000000,0.71,0.7767,0.6801,0.698,235216,0
+ARQQW.US,D,20221219,000000,0.68,0.9578,0.59,0.59,96046,0
+ARQQW.US,D,20221220,000000,0.64,0.65,0.56,0.5708,60675,0
+ARQQW.US,D,20221221,000000,0.58827,0.595,0.57,0.575,55584,0
+ARQQW.US,D,20221222,000000,0.574,0.6,0.56,0.57085,46130,0
+ARQQW.US,D,20221223,000000,0.58,0.6475,0.578,0.58,16449,0
+ARQQW.US,D,20221227,000000,0.58,0.5875,0.56,0.56,19628,0
+ARQQW.US,D,20221228,000000,0.57,0.60625,0.54,0.57,82646,0
+ARQQW.US,D,20221229,000000,0.584376,0.584376,0.54,0.56,98806,0
+ARQQW.US,D,20221230,000000,0.56,0.5796,0.494999,0.51,57405,0
+ARQQW.US,D,20230103,000000,0.49,0.56875,0.45,0.4501,13566,0
+ARQQW.US,D,20230104,000000,0.47,0.51,0.47,0.5,52116,0
+ARQQW.US,D,20230105,000000,0.645825,0.645825,0.46,0.46,14293,0
+ARQQW.US,D,20230106,000000,0.46,0.5,0.44,0.4641,31818,0
+ARQQW.US,D,20230109,000000,0.51,0.51,0.459,0.46,70346,0
+ARQQW.US,D,20230110,000000,0.47,0.48,0.4075,0.4425,9173,0
+ARQQW.US,D,20230111,000000,0.4768,0.48,0.43,0.43,21149,0
+ARQQW.US,D,20230112,000000,0.44,0.487037,0.43,0.4365,87035,0
+ARQQW.US,D,20230113,000000,0.5,0.51,0.4123,0.448,146817,0
+ARQQW.US,D,20230117,000000,0.47,0.5,0.42,0.46,34524,0
+ARQQW.US,D,20230118,000000,0.46,0.465,0.4189,0.465,24889,0
+ARQQW.US,D,20230119,000000,0.465,0.465,0.385,0.39,32586,0
+ARQQW.US,D,20230120,000000,0.399126,0.434754,0.38,0.39,48920,0
+ARQQW.US,D,20230123,000000,0.43,0.4514,0.3801,0.44,87314,0
+ARQQW.US,D,20230124,000000,0.45,0.5,0.44975,0.47,18405,0
+ARQQW.US,D,20230125,000000,0.46,0.497399,0.46,0.46875,20682,0
+ARQQW.US,D,20230126,000000,0.4675,0.4675,0.41,0.41,4253,0
+ARQQW.US,D,20230127,000000,0.42,0.4741,0.41,0.432399,20270,0
+ARQQW.US,D,20230130,000000,0.449899,0.449899,0.4323,0.433,1227,0
+ARQQW.US,D,20230131,000000,0.433,0.464,0.433,0.46,13182,0
+ARQQW.US,D,20230201,000000,0.4382,0.4575,0.43,0.45,2218,0
+ARQQW.US,D,20230202,000000,0.45,0.533,0.445499,0.51635,42121,0
+ARQQW.US,D,20230203,000000,0.48,0.545,0.44,0.47,23840,0
+ARQQW.US,D,20230206,000000,0.5904,0.815,0.571,0.6297,86569,0
+ARQQW.US,D,20230207,000000,0.6004,0.6297,0.535,0.6274,8313,0
+ARQQW.US,D,20230208,000000,0.75,0.75,0.54,0.54,6275,0
+ARQQW.US,D,20230209,000000,0.7374,0.7374,0.56,0.56,6154,0
+ARQQW.US,D,20230210,000000,0.550285,0.5775,0.46,0.46,36386,0
+ARQQW.US,D,20230213,000000,0.46,0.584,0.431,0.4599,14561,0
+ARQQW.US,D,20230214,000000,0.4599,0.492599,0.45,0.45,6495,0
+ARQQW.US,D,20230215,000000,0.628499,0.628499,0.5213,0.56,4907,0
+ARQQW.US,D,20230216,000000,0.62,0.62,0.536,0.539999,15443,0
+ARQQW.US,D,20230217,000000,0.4673,0.4673,0.2566,0.3601,397621,0
+ARQQW.US,D,20230221,000000,0.4375,0.4475,0.36,0.3665,25921,0
+ARQQW.US,D,20230222,000000,0.3598,0.3598,0.3111,0.34,20788,0
+ARQQW.US,D,20230223,000000,0.38,0.38,0.36,0.36,537,0
+ARQQW.US,D,20230224,000000,0.36,0.36,0.318,0.3214,11437,0
+ARQQW.US,D,20230227,000000,0.32,0.3988,0.28,0.35,10073,0
+ARQQW.US,D,20230228,000000,0.4,0.4,0.3008,0.357,1370,0
+ARQQW.US,D,20230301,000000,0.3574,0.36,0.33,0.3401,4798,0
+ARQQW.US,D,20230302,000000,0.4,0.4,0.34,0.3425,2733,0
+ARQQW.US,D,20230303,000000,0.3342,0.37,0.32,0.32,7483,0
+ARQQW.US,D,20230306,000000,0.425,0.435,0.295,0.3001,11308,0
+ARQQW.US,D,20230307,000000,0.32,0.333,0.295,0.3,76425,0
+ARQQW.US,D,20230308,000000,0.3,0.3,0.2911,0.3,9409,0
+ARQQW.US,D,20230309,000000,0.3,0.3085,0.3,0.3,2461,0
+ARQQW.US,D,20230310,000000,0.298,0.3085,0.2857,0.305,3958,0
+ARQQW.US,D,20230313,000000,0.29,0.3975,0.26,0.26,10193,0
+ARQQW.US,D,20230314,000000,0.2518,0.3487,0.2518,0.2725,8563,0
+ARQQW.US,D,20230315,000000,0.27,0.27,0.26,0.2675,4765,0
+ARQQW.US,D,20230316,000000,0.255,0.26,0.25,0.25,37974,0
+ARQQW.US,D,20230317,000000,0.2589,0.2701,0.2589,0.27,2980,0
+ARQQW.US,D,20230320,000000,0.286342,0.3399,0.286342,0.3301,12420,0
+ARQQW.US,D,20230321,000000,0.2605,0.34,0.25,0.34,7380,0
+ARQQW.US,D,20230323,000000,0.34,0.3775,0.3281,0.328201,4483,0
+ARQQW.US,D,20230324,000000,0.3095,0.3395,0.2601,0.3101,11385,0
+ARQQW.US,D,20230327,000000,0.3494,0.3625,0.3201,0.3201,2337,0
+ARQQW.US,D,20230328,000000,0.3563,0.3725,0.3563,0.37,22604,0
+ARQQW.US,D,20230329,000000,0.27,0.4,0.27,0.3544,11994,0
+ARQQW.US,D,20230330,000000,0.396,0.396,0.3663,0.37,1382,0
+ARQQW.US,D,20230331,000000,0.37,0.3831,0.2829,0.3698,24247,0
+ARQQW.US,D,20230403,000000,0.3925,0.3925,0.36,0.36,2775,0
+ARQQW.US,D,20230404,000000,0.393,0.4,0.36225,0.39,76654,0
+ARQQW.US,D,20230405,000000,0.35,0.381,0.32,0.368,69499,0
+ARQQW.US,D,20230406,000000,0.3734,0.3734,0.309899,0.336,29001,0
+ARQQW.US,D,20230410,000000,0.3001,0.3605,0.3001,0.3285,2991,0
+ARQQW.US,D,20230411,000000,0.3577,0.3577,0.3002,0.3298,104881,0
+ARQQW.US,D,20230412,000000,0.33,0.3786,0.33,0.333105,4484,0
+ARQQW.US,D,20230413,000000,0.3628,0.3628,0.348,0.3564,1213,0
+ARQQW.US,D,20230414,000000,0.3499,0.3499,0.33,0.33,801,0
+ARQQW.US,D,20230417,000000,0.33,0.3465,0.33,0.3465,532,0
+ARQQW.US,D,20230418,000000,0.32,0.35,0.32,0.35,2566,0
+ARQQW.US,D,20230419,000000,0.33505,0.35,0.33505,0.349899,5975,0
+ARQQW.US,D,20230420,000000,0.38,0.3825,0.356,0.3825,70300,0
+ARQQW.US,D,20230421,000000,0.320001,0.3775,0.31975,0.3775,3947,0
+ARQQW.US,D,20230425,000000,0.32,0.326,0.31,0.326,19899,0
+ARQQW.US,D,20230426,000000,0.35,0.38,0.31,0.38,3125,0
+ARQQW.US,D,20230427,000000,0.38,0.38,0.38,0.38,430,0
+ARQQW.US,D,20230428,000000,0.356,0.3775,0.31,0.3775,1463,0
+ARQQW.US,D,20230501,000000,0.321001,0.3708,0.321001,0.348,7427,0
+ARQQW.US,D,20230502,000000,0.334,0.3696,0.318,0.3696,7079,0
+ARQQW.US,D,20230505,000000,0.34,0.3499,0.3213,0.3499,15300,0
+ARQQW.US,D,20230508,000000,0.37,0.3948,0.37,0.3948,18046,0
+ARQQW.US,D,20230509,000000,0.35,0.3985,0.35,0.3985,2675,0
+ARQQW.US,D,20230510,000000,0.4575,0.465,0.31,0.3875,4491,0
+ARQQW.US,D,20230511,000000,0.34,0.37,0.34,0.37,2106,0
+ARQQW.US,D,20230512,000000,0.3875,0.3875,0.3775,0.3775,900,0
+ARQQW.US,D,20230515,000000,0.31,0.385998,0.31,0.385998,11500,0
+ARQQW.US,D,20230516,000000,0.4265,0.4265,0.4265,0.4265,327,0
+ARQQW.US,D,20230517,000000,0.31,0.3131,0.24,0.2488,102532,0
+ARQQW.US,D,20230518,000000,0.3,0.3,0.2012,0.2012,75224,0
+ARQQW.US,D,20230519,000000,0.2075,0.239,0.1938,0.2389,46727,0
+ARQQW.US,D,20230522,000000,0.2608,0.2608,0.2202,0.25,28455,0
+ARQQW.US,D,20230523,000000,0.2101,0.364899,0.2101,0.345,31417,0
+ARQQW.US,D,20230525,000000,0.368,0.394052,0.3,0.315,13477,0
+ARQQW.US,D,20230526,000000,0.2901,0.3595,0.2829,0.3595,1158,0
+ARQQW.US,D,20230530,000000,0.37,0.3899,0.37,0.37,1657,0
+ARQQW.US,D,20230531,000000,0.35,0.35,0.2725,0.3199,2216,0
+ARQQW.US,D,20230601,000000,0.369899,0.369899,0.3199,0.3199,308,0
+ARQQW.US,D,20230602,000000,0.369899,0.37,0.36,0.37,4907,0
+ARQQW.US,D,20230605,000000,0.37,0.39,0.285,0.3861,15731,0
+ARQQW.US,D,20230606,000000,0.3333,0.5,0.32,0.4,15626,0
+ARQQW.US,D,20230607,000000,0.475,0.4775,0.3459,0.3793,1919,0
+ARQQW.US,D,20230608,000000,0.4743,0.4743,0.4158,0.45,21041,0
+ARQQW.US,D,20230609,000000,0.355,0.45,0.355,0.45,10835,0
+ARQQW.US,D,20230612,000000,0.389763,0.4975,0.3725,0.41,13716,0
+ARQQW.US,D,20230614,000000,0.41703,0.41703,0.41703,0.41703,1110,0
+ARQQW.US,D,20230615,000000,0.395,0.395,0.36,0.370053,5629,0
+ARQQW.US,D,20230616,000000,0.388,0.388101,0.37,0.375,3180,0
+ARQQW.US,D,20230620,000000,0.39,0.3944,0.3703,0.39,16315,0
+ARQQW.US,D,20230621,000000,0.37,0.37,0.3601,0.3601,6600,0
+ARQQW.US,D,20230622,000000,0.360101,0.360101,0.360101,0.360101,238,0
+ARQQW.US,D,20230623,000000,0.4134,0.42,0.4134,0.418253,19069,0
+ARQQW.US,D,20230626,000000,0.3653,0.42,0.3002,0.42,5733,0
+ARQQW.US,D,20230628,000000,0.41,0.42,0.3002,0.353966,6159,0
+ARQQW.US,D,20230629,000000,0.303,0.33,0.3025,0.32,1416,0
+ARQQW.US,D,20230630,000000,0.3,0.409,0.293749,0.349,86247,0
+ARQQW.US,D,20230703,000000,0.3614,0.365,0.3614,0.365,850,0
+ARQQW.US,D,20230705,000000,0.375,0.375,0.373,0.373,15381,0
+ARQQW.US,D,20230706,000000,0.33,0.33,0.320762,0.33,15802,0
+ARQQW.US,D,20230707,000000,0.3694,0.385,0.32,0.32,6110,0
+ARQQW.US,D,20230710,000000,0.3812,0.385,0.349999,0.349999,810,0
+ARQQW.US,D,20230711,000000,0.385,0.385,0.385,0.385,500,0
+ARQQW.US,D,20230712,000000,0.385,0.385,0.326468,0.38,1388,0
+ARQQW.US,D,20230713,000000,0.3535,0.4,0.3501,0.3871,13266,0
+ARQQW.US,D,20230714,000000,0.4,0.4199,0.3002,0.3401,46169,0
+ARQQW.US,D,20230717,000000,0.401713,0.401713,0.3366,0.35,6006,0
+ARQQW.US,D,20230718,000000,0.35,0.352,0.310201,0.3104,2573,0
+ARQQW.US,D,20230719,000000,0.34,0.34,0.3201,0.3202,12329,0
+ARQQW.US,D,20230720,000000,0.35,0.35,0.325053,0.325053,1400,0
+ARQQW.US,D,20230721,000000,0.3257,0.3309,0.300301,0.300301,917,0
+ARQQW.US,D,20230724,000000,0.3002,0.4175,0.3002,0.3564,6456,0
+ARQQW.US,D,20230725,000000,0.3032,0.31,0.3003,0.31,844,0
+ARQQW.US,D,20230726,000000,0.3002,0.35,0.292553,0.2931,23264,0
+ARQQW.US,D,20230727,000000,0.34,0.3599,0.2957,0.3599,15055,0
+ARQQW.US,D,20230728,000000,0.3589,0.4,0.3588,0.3875,10214,0
+ARQQW.US,D,20230731,000000,0.3301,0.4,0.3301,0.39,12061,0
+ARQQW.US,D,20230801,000000,0.38,0.4743,0.3601,0.42,72017,0
+ARQQW.US,D,20230802,000000,0.42,0.4341,0.33975,0.34,59219,0
+ARQQW.US,D,20230803,000000,0.3349,0.3599,0.3001,0.3599,13297,0
+ARQQW.US,D,20230804,000000,0.3301,0.3301,0.33,0.33,4353,0
+ARQQW.US,D,20230807,000000,0.33,0.34,0.32,0.34,17366,0
+ARQQW.US,D,20230808,000000,0.32,0.353251,0.29,0.342325,3429,0
+ARQQW.US,D,20230811,000000,0.37,0.38,0.33,0.34,7589,0
+ARQQW.US,D,20230814,000000,0.3861,0.3861,0.3861,0.3861,358,0
+ARQQW.US,D,20230815,000000,0.39,0.39,0.355,0.355,11000,0
+ARQQW.US,D,20230816,000000,0.2621,0.31,0.2621,0.2826,13452,0
+ARQQW.US,D,20230817,000000,0.25,0.305,0.25,0.2752,4004,0
+ARQQW.US,D,20230821,000000,0.366799,0.366799,0.366799,0.366799,228,0
+ARQQW.US,D,20230822,000000,0.2525,0.2525,0.2525,0.2525,1100,0
+ARQQW.US,D,20230823,000000,0.305,0.3051,0.3,0.3,2294,0
+ARQQW.US,D,20230824,000000,0.3,0.315001,0.27,0.270501,5480,0
+ARQQW.US,D,20230825,000000,0.28,0.281498,0.26965,0.26965,1505,0
+ARQQW.US,D,20230828,000000,0.27,0.305,0.195,0.2659,114858,0
+ARQQW.US,D,20230829,000000,0.2659,0.27,0.24,0.25,3601,0
+ARQQW.US,D,20230830,000000,0.26,0.26,0.25,0.25,1520,0
+ARQQW.US,D,20230831,000000,0.2673,0.27,0.2576,0.26,16725,0
+ARQQW.US,D,20230901,000000,0.26,0.26,0.26,0.26,384,0
+ARQQW.US,D,20230905,000000,0.299899,0.3475,0.297,0.3475,7135,0
+ARQQW.US,D,20230906,000000,0.3359,0.345,0.3301,0.345,16046,0
+ARQQW.US,D,20230907,000000,0.33,0.3775,0.33,0.33,8004,0
+ARQQW.US,D,20230908,000000,0.3642,0.3642,0.1825,0.2465,156629,0
+ARQQW.US,D,20230911,000000,0.2525,0.2875,0.25,0.285,3987,0
+ARQQW.US,D,20230912,000000,0.1992,0.2415,0.1992,0.23,25621,0
+ARQQW.US,D,20230913,000000,0.2508,0.2822,0.2293,0.24,2600,0
+ARQQW.US,D,20230914,000000,0.24,0.24,0.24,0.24,2192,0
+ARQQW.US,D,20230915,000000,0.25,0.2501,0.22,0.24,3986,0
+ARQQW.US,D,20230918,000000,0.21,0.25,0.21,0.22,3678,0
+ARQQW.US,D,20230919,000000,0.25,0.25,0.2,0.221,2181,0
+ARQQW.US,D,20230920,000000,0.2221,0.2221,0.192599,0.195,6142,0
+ARQQW.US,D,20230921,000000,0.1951,0.204,0.195,0.195021,1704,0
+ARQQW.US,D,20230922,000000,0.2,0.204,0.1825,0.1825,2616,0
+ARQQW.US,D,20230925,000000,0.2001,0.2001,0.1775,0.1775,1688,0
+ARQQW.US,D,20230926,000000,0.201952,0.201952,0.201952,0.201952,503,0
+ARQQW.US,D,20230927,000000,0.18,0.227001,0.17,0.17,10884,0
+ARQQW.US,D,20230928,000000,0.18,0.2209,0.15,0.2209,13922,0
+ARQQW.US,D,20230929,000000,0.190001,0.190001,0.1521,0.1801,4312,0
+ARQQW.US,D,20231002,000000,0.187501,0.21505,0.1601,0.1601,24339,0
+ARQQW.US,D,20231003,000000,0.16,0.1819,0.1575,0.1819,937,0
+ARQQW.US,D,20231004,000000,0.18,0.195151,0.15,0.15,2627,0
+ARQQW.US,D,20231006,000000,0.1601,0.170201,0.16,0.1601,24047,0
+ARQQW.US,D,20231009,000000,0.165,0.165,0.1602,0.1602,20000,0
+ARQQW.US,D,20231010,000000,0.19,0.1901,0.1604,0.1647,2917,0
+ARQQW.US,D,20231012,000000,0.1646,0.1646,0.15,0.1509,8728,0
+ARQQW.US,D,20231013,000000,0.16,0.1601,0.16,0.1601,2000,0
+ARQQW.US,D,20231016,000000,0.19,0.19,0.1601,0.1601,1151,0
+ARQQW.US,D,20231017,000000,0.16,0.16,0.16,0.16,3294,0
+ARQQW.US,D,20231018,000000,0.16,0.1672,0.1584,0.1672,4032,0
+ARQQW.US,D,20231019,000000,0.16,0.16,0.1498,0.15,3595,0
+ARQQW.US,D,20231020,000000,0.1501,0.1501,0.13,0.15,2479,0
+ARQQW.US,D,20231023,000000,0.1312,0.14,0.1251,0.1251,1040,0
+ARQQW.US,D,20231024,000000,0.15,0.15,0.13,0.13,3752,0
+ARQQW.US,D,20231026,000000,0.12,0.12,0.11,0.12,4578,0
+ARQQW.US,D,20231030,000000,0.109899,0.11,0.0945,0.095,20073,0
+ARQQW.US,D,20231031,000000,0.1125,0.1125,0.0797,0.0816,16441,0
+ARQQW.US,D,20231101,000000,0.1,0.1,0.0901,0.1,11991,0
+ARQQW.US,D,20231102,000000,0.100101,0.101,0.090999,0.1001,93692,0
+ARQQW.US,D,20231103,000000,0.0951,0.1,0.0906,0.095,40386,0
+ARQQW.US,D,20231106,000000,0.095,0.125001,0.0906,0.125001,16357,0
+ARQQW.US,D,20231108,000000,0.12,0.12,0.1146,0.1146,1008,0
+ARQQW.US,D,20231109,000000,0.107349,0.107349,0.100311,0.100311,3847,0
+ARQQW.US,D,20231110,000000,0.101,0.101,0.05,0.098,21444,0
+ARQQW.US,D,20231113,000000,0.1,0.1,0.1,0.1,530,0
+ARQQW.US,D,20231114,000000,0.12,0.1657,0.1,0.1657,24035,0
+ARQQW.US,D,20231115,000000,0.15,0.164,0.1001,0.102,17471,0
+ARQQW.US,D,20231116,000000,0.1519,0.1519,0.1146,0.1146,1100,0
+ARQQW.US,D,20231117,000000,0.11,0.136501,0.11,0.136501,1715,0
+ARQQW.US,D,20231120,000000,0.16,0.1675,0.16,0.1675,3546,0
+ARQQW.US,D,20231121,000000,0.1608,0.1608,0.11,0.113351,3630,0
+ARQQW.US,D,20231122,000000,0.12,0.12,0.12,0.12,295,0
+ARQQW.US,D,20231124,000000,0.1163,0.1163,0.1072,0.1072,1300,0
+ARQQW.US,D,20231127,000000,0.149699,0.1635,0.1274,0.149801,6448,0
+ARQQW.US,D,20231128,000000,0.1475,0.149,0.1475,0.1489,645,0
+ARQQW.US,D,20231129,000000,0.140768,0.15,0.06,0.09,20923,0
+ARQQW.US,D,20231130,000000,0.1299,0.1299,0.0697,0.0714,39100,0
+ARQQW.US,D,20231201,000000,0.12,0.12,0.0801,0.0801,12642,0
+ARQQW.US,D,20231204,000000,0.09,0.09,0.0801,0.0801,30019,0
+ARQQW.US,D,20231205,000000,0.1,0.1001,0.1,0.1001,5615,0
+ARQQW.US,D,20231206,000000,0.0809,0.0809,0.0809,0.0809,194,0
+ARQQW.US,D,20231207,000000,0.12,0.1499,0.0701,0.0823,36545,0
+ARQQW.US,D,20231208,000000,0.09,0.1105,0.0822,0.08305,16733,0
+ARQQW.US,D,20231211,000000,0.083,0.0975,0.075,0.075358,25122,0
+ARQQW.US,D,20231212,000000,0.0761,0.0761,0.0761,0.0761,475,0
+ARQQW.US,D,20231213,000000,0.08,0.080101,0.08,0.08,6709,0
+ARQQW.US,D,20231214,000000,0.0918,0.0937,0.0801,0.0851,10422,0
+ARQQW.US,D,20231215,000000,0.0852,0.12,0.0852,0.118,7448,0
+ARQQW.US,D,20231218,000000,0.118,0.1496,0.1101,0.1101,14333,0
+ARQQW.US,D,20231219,000000,0.1101,0.1475,0.1101,0.1101,20964,0
+ARQQW.US,D,20231221,000000,0.11,0.1475,0.11,0.1475,2412,0
+ARQQW.US,D,20231222,000000,0.1111,0.12,0.0853,0.0872,7253,0
+ARQQW.US,D,20231226,000000,0.1048,0.1048,0.0901,0.0901,10380,0
+ARQQW.US,D,20231227,000000,0.11,0.11,0.0852,0.0926,13078,0
+ARQQW.US,D,20231228,000000,0.099,0.1672,0.095,0.1385,16938,0
+ARQQW.US,D,20231229,000000,0.096,0.096,0.0853,0.08745,2129,0
+ARQQW.US,D,20240102,000000,0.0862,0.1364,0.0862,0.1364,628,0
+ARQQW.US,D,20240103,000000,0.0857,0.0861,0.0856,0.0861,1342,0
+ARQQW.US,D,20240105,000000,0.09,0.09,0.09,0.09,2037,0
+ARQQW.US,D,20240108,000000,0.09,0.09,0.09,0.09,600,0
+ARQQW.US,D,20240110,000000,0.126,0.13,0.0975,0.12,9629,0
+ARQQW.US,D,20240111,000000,0.0909,0.1,0.04,0.0511,51053,0
+ARQQW.US,D,20240112,000000,0.07,0.084,0.07,0.0721,3059,0
+ARQQW.US,D,20240116,000000,0.071899,0.072,0.0626,0.0666,2515,0
+ARQQW.US,D,20240117,000000,0.0651,0.0654,0.0601,0.0606,3517,0
+ARQQW.US,D,20240118,000000,0.065,0.0783,0.060358,0.0614,9709,0
+ARQQW.US,D,20240122,000000,0.0617,0.0617,0.055,0.06,3878,0
+ARQQW.US,D,20240124,000000,0.0611,0.12,0.0611,0.12,24251,0
+ARQQW.US,D,20240125,000000,0.09,0.09,0.09,0.09,10193,0
+ARQQW.US,D,20240126,000000,0.0984,0.0984,0.081,0.081,695,0
+ARQQW.US,D,20240129,000000,0.1,0.1,0.1,0.1,2135,0
+ARQQW.US,D,20240131,000000,0.1,0.11,0.0913,0.11,6343,0
+ARQQW.US,D,20240202,000000,0.1628,0.1628,0.1125,0.1125,2634,0
+ARQQW.US,D,20240205,000000,0.0751,0.11,0.0751,0.11,3348,0
+ARQQW.US,D,20240207,000000,0.11,0.110051,0.0831,0.0831,2796,0
+ARQQW.US,D,20240208,000000,0.090099,0.1,0.090099,0.0929,17998,0
+ARQQW.US,D,20240209,000000,0.099,0.145,0.099,0.13,9839,0
+ARQQW.US,D,20240212,000000,0.13,0.1358,0.1005,0.13,8268,0
+ARQQW.US,D,20240213,000000,0.1011,0.1575,0.1011,0.1575,692,0
+ARQQW.US,D,20240214,000000,0.156,0.1576,0.156,0.1565,8529,0
+ARQQW.US,D,20240215,000000,0.158,0.1581,0.158,0.1581,2079,0
+ARQQW.US,D,20240220,000000,0.12,0.155,0.105,0.155,3132,0
+ARQQW.US,D,20240221,000000,0.14,0.15,0.14,0.1448,1837,0
+ARQQW.US,D,20240222,000000,0.1434,0.21,0.1112,0.16,19981,0
+ARQQW.US,D,20240223,000000,0.1616,0.183751,0.1461,0.18,8897,0
+ARQQW.US,D,20240227,000000,0.2,0.2075,0.2,0.2075,2581,0
+ARQQW.US,D,20240228,000000,0.1818,0.2075,0.12,0.2,16802,0
+ARQQW.US,D,20240229,000000,0.1839,0.2375,0.1839,0.22,8970,0
+ARQQW.US,D,20240301,000000,0.2175,0.23,0.1994,0.2204,18514,0
+ARQQW.US,D,20240304,000000,0.2205,0.3,0.2205,0.25,31660,0
+ARQQW.US,D,20240305,000000,0.2501,0.2512,0.22,0.225,3648,0
+ARQQW.US,D,20240306,000000,0.27,0.2975,0.19,0.2475,16531,0
+ARQQW.US,D,20240307,000000,0.23,0.2699,0.22,0.2201,21536,0
+ARQQW.US,D,20240308,000000,0.3,0.3,0.2222,0.25,15140,0
+ARQQW.US,D,20240311,000000,0.24,0.25,0.24,0.24,13777,0
+ARQQW.US,D,20240312,000000,0.2401,0.2401,0.2401,0.2401,769,0
+ARQQW.US,D,20240313,000000,0.2475,0.25,0.22,0.22,20864,0
+ARQQW.US,D,20240314,000000,0.2222,0.2498,0.205,0.206,14520,0
+ARQQW.US,D,20240315,000000,0.2498,0.2498,0.2,0.22,12390,0
+ARQQW.US,D,20240319,000000,0.24,0.24,0.2,0.2,9701,0
+ARQQW.US,D,20240322,000000,0.2425,0.2425,0.2425,0.2425,236,0
+ARQQW.US,D,20240325,000000,0.23,0.23,0.23,0.23,180,0
+ARQQW.US,D,20240327,000000,0.200101,0.23,0.200101,0.2152,4522,0
+ARQQW.US,D,20240328,000000,0.220001,0.220001,0.21,0.21,1475,0
+ARQQW.US,D,20240401,000000,0.21,0.229899,0.2,0.2,5527,0
+ARQQW.US,D,20240402,000000,0.2,0.2,0.1899,0.19,9150,0
+ARQQW.US,D,20240403,000000,0.23,0.23,0.115,0.13,25111,0
+ARQQW.US,D,20240404,000000,0.19,0.23,0.1811,0.1974,10390,0
+ARQQW.US,D,20240405,000000,0.155,0.1919,0.1456,0.1889,7102,0
+ARQQW.US,D,20240408,000000,0.1717,0.1717,0.146,0.1511,8511,0
+ARQQW.US,D,20240409,000000,0.155,0.1656,0.155,0.1557,10103,0
+ARQQW.US,D,20240410,000000,0.1656,0.1801,0.1475,0.180048,22423,0
+ARQQW.US,D,20240411,000000,0.1848,0.1902,0.183,0.19,3494,0
+ARQQW.US,D,20240415,000000,0.19,0.19,0.165,0.19,6100,0
+ARQQW.US,D,20240416,000000,0.1541,0.2037,0.1425,0.19,13808,0
+ARQQW.US,D,20240417,000000,0.195,0.195,0.1375,0.185,12709,0
+ARQQW.US,D,20240418,000000,0.1837,0.1837,0.1451,0.1451,2020,0
+ARQQW.US,D,20240419,000000,0.1466,0.2048,0.1466,0.2048,1923,0
+ARQQW.US,D,20240422,000000,0.2048,0.205,0.145,0.145,4891,0
+ARQQW.US,D,20240423,000000,0.178,0.204,0.1512,0.165,6870,0
+ARQQW.US,D,20240425,000000,0.17,0.17,0.167499,0.169999,4610,0
+ARQQW.US,D,20240426,000000,0.19,0.205,0.17,0.205,6976,0
+ARQQW.US,D,20240429,000000,0.205,0.205,0.162,0.182,16874,0
+ARQQW.US,D,20240430,000000,0.1656,0.175,0.15,0.154,18974,0
+ARQQW.US,D,20240501,000000,0.1733,0.175,0.1348,0.1616,16124,0
+ARQQW.US,D,20240502,000000,0.175,0.175,0.154,0.154,8851,0
+ARQQW.US,D,20240503,000000,0.155,0.1675,0.1501,0.1501,11702,0
+ARQQW.US,D,20240506,000000,0.1673,0.1673,0.1515,0.16,4297,0
+ARQQW.US,D,20240507,000000,0.1614,0.1614,0.153,0.1614,6180,0
+ARQQW.US,D,20240508,000000,0.167199,0.2,0.1535,0.1766,19848,0
+ARQQW.US,D,20240509,000000,0.177951,0.1997,0.1551,0.178,7360,0
+ARQQW.US,D,20240510,000000,0.1568,0.1568,0.155,0.155,1010,0
+ARQQW.US,D,20240513,000000,0.165,0.178,0.165,0.178,2165,0
+ARQQW.US,D,20240514,000000,0.176,0.176951,0.14,0.14,2027,0
+ARQQW.US,D,20240515,000000,0.169,0.1763,0.1226,0.1401,3737,0
+ARQQW.US,D,20240516,000000,0.177899,0.178,0.1251,0.177899,6200,0
+ARQQW.US,D,20240517,000000,0.1552,0.182,0.1552,0.18,7042,0
+ARQQW.US,D,20240520,000000,0.13,0.14,0.127499,0.13,17950,0
+ARQQW.US,D,20240521,000000,0.176,0.176,0.15,0.1675,14612,0
+ARQQW.US,D,20240522,000000,0.1675,0.1675,0.1675,0.1675,500,0
+ARQQW.US,D,20240524,000000,0.1225,0.1369,0.0775,0.1151,9785,0
+ARQQW.US,D,20240528,000000,0.15,0.1675,0.1148,0.1148,4259,0
+ARQQW.US,D,20240530,000000,0.1263,0.1263,0.112,0.112,213,0
+ARQQW.US,D,20240531,000000,0.1675,0.1775,0.11,0.1658,1726,0
+ARQQW.US,D,20240603,000000,0.16,0.16,0.142549,0.142549,950,0
+ARQQW.US,D,20240604,000000,0.13,0.1671,0.13,0.13,651,0
+ARQQW.US,D,20240605,000000,0.13627,0.16,0.11,0.121,9359,0
+ARQQW.US,D,20240606,000000,0.1283,0.13,0.0951,0.096101,16221,0
+ARQQW.US,D,20240607,000000,0.1087,0.1098,0.0968,0.1033,969,0
+ARQQW.US,D,20240611,000000,0.105,0.1065,0.105,0.105788,647,0
+ARQQW.US,D,20240612,000000,0.1322,0.1322,0.106,0.128088,2769,0
+ARQQW.US,D,20240614,000000,0.123,0.123,0.12,0.1201,11859,0
+ARQQW.US,D,20240617,000000,0.106,0.106,0.105,0.105,1013,0
+ARQQW.US,D,20240618,000000,0.105,0.105,0.1049,0.105,6414,0
+ARQQW.US,D,20240620,000000,0.1001,0.1525,0.1,0.1,2023,0
+ARQQW.US,D,20240624,000000,0.100101,0.136622,0.100101,0.136622,245,0
+ARQQW.US,D,20240626,000000,0.0986,0.1174,0.0951,0.1174,6002,0
+ARQQW.US,D,20240701,000000,0.11,0.11,0.11,0.11,1518,0
+ARQQW.US,D,20240702,000000,0.104,0.104101,0.104,0.104101,701,0
+ARQQW.US,D,20240705,000000,0.1,0.1077,0.0656,0.104899,11476,0
+ARQQW.US,D,20240708,000000,0.101,0.101,0.101,0.101,102,0
+ARQQW.US,D,20240709,000000,0.101,0.11,0.101,0.1027,1814,0
+ARQQW.US,D,20240710,000000,0.1027,0.1027,0.0743,0.1027,17357,0
+ARQQW.US,D,20240711,000000,0.1027,0.1027,0.1027,0.1027,141,0
+ARQQW.US,D,20240715,000000,0.106,0.106,0.106,0.106,3217,0
+ARQQW.US,D,20240716,000000,0.1,0.1075,0.1,0.1074,2185,0
+ARQQW.US,D,20240717,000000,0.08503,0.08503,0.083,0.0831,3314,0
+ARQQW.US,D,20240718,000000,0.105,0.105,0.105,0.105,2000,0
+ARQQW.US,D,20240719,000000,0.084,0.103,0.0832,0.103,3240,0
+ARQQW.US,D,20240722,000000,0.09,0.09,0.0872,0.09,4384,0
+ARQQW.US,D,20240723,000000,0.12,0.12,0.09,0.0929,1600,0
+ARQQW.US,D,20240724,000000,0.0821,0.0821,0.0821,0.0821,3460,0
+ARQQW.US,D,20240729,000000,0.12,0.12,0.084801,0.12,2448,0
+ARQQW.US,D,20240730,000000,0.0847,0.12,0.0847,0.12,875,0
+ARQQW.US,D,20240801,000000,0.1149,0.116501,0.0938,0.0938,11451,0
+ARQQW.US,D,20240802,000000,0.094,0.094,0.094,0.094,299,0
+ARQQW.US,D,20240805,000000,0.0936,0.0936,0.051,0.0515,13289,0
+ARQQW.US,D,20240806,000000,0.082,0.0838,0.053,0.08,2511,0
+ARQQW.US,D,20240809,000000,0.0757,0.0758,0.0605,0.0609,4241,0
+ARQQW.US,D,20240812,000000,0.08,0.09,0.08,0.09,2533,0
+ARQQW.US,D,20240814,000000,0.0884,0.0891,0.0883,0.0883,1033,0
+ARQQW.US,D,20240816,000000,0.0876,0.0876,0.064,0.064,1303,0
+ARQQW.US,D,20240819,000000,0.0983,0.103,0.064,0.064,6208,0
+ARQQW.US,D,20240820,000000,0.0656,0.0998,0.065,0.07,7935,0
+ARQQW.US,D,20240821,000000,0.084749,0.117,0.0705,0.1,5611,0
+ARQQW.US,D,20240822,000000,0.114,0.114,0.08,0.085,15226,0
+ARQQW.US,D,20240823,000000,0.0811,0.0811,0.0657,0.075,3620,0
+ARQQW.US,D,20240826,000000,0.0663,0.1,0.0648,0.0661,5585,0
+ARQQW.US,D,20240827,000000,0.0701,0.0701,0.0701,0.0701,100,0
+ARQQW.US,D,20240828,000000,0.071,0.071,0.071,0.071,311,0
+ARQQW.US,D,20240829,000000,0.0907,0.0907,0.0907,0.0907,553,0
+ARQQW.US,D,20240830,000000,0.1,0.1,0.072,0.09972,2254,0
+ARQQW.US,D,20240903,000000,0.0918,0.0918,0.078,0.0783,2705,0
+ARQQW.US,D,20240909,000000,0.0888,0.0888,0.066,0.088,3214,0
+ARQQW.US,D,20240910,000000,0.071,0.071,0.071,0.071,1700,0
+ARQQW.US,D,20240911,000000,0.076,0.076,0.0707,0.0707,1711,0
+ARQQW.US,D,20240913,000000,0.0882,0.0882,0.0882,0.0882,101,0
+ARQQW.US,D,20240916,000000,0.09,0.09,0.074,0.0741,2636,0
+ARQQW.US,D,20240918,000000,0.0898,0.0898,0.074,0.074,1474,0
+ARQQW.US,D,20240919,000000,0.0819,0.0819,0.059899,0.059899,15215,0
+ARQQW.US,D,20240920,000000,0.06,0.065216,0.057,0.065216,19467,0
+ARQQW.US,D,20240923,000000,0.067001,0.07,0.055,0.055,6051,0
+ARQQW.US,D,20240924,000000,0.067749,0.08,0.056201,0.056201,1092,0
+ARQQW.US,D,20240925,000000,0.096,0.1925,0.08,0.0958,17843,0
+ARQQW.US,D,20240926,000000,0.0801,0.0802,0.0801,0.0801,2003,0
+ARQQW.US,D,20240927,000000,0.0803,0.092,0.08,0.092,10597,0
+ARQQW.US,D,20240930,000000,0.0809,0.092,0.0801,0.092,14824,0
+ARQQW.US,D,20241001,000000,0.0747,0.075,0.071,0.0747,11898,0
+ARQQW.US,D,20241002,000000,0.084101,0.088,0.0743,0.0743,4362,0
+ARQQW.US,D,20241003,000000,0.1,0.11,0.0981,0.11,14029,0
+ARQQW.US,D,20241004,000000,0.1,0.15,0.0507,0.1,53822,0
+ARQQW.US,D,20241007,000000,0.0877,0.09495,0.086,0.09,9466,0
+ARQQW.US,D,20241008,000000,0.09,0.0909,0.09,0.09,5005,0
+ARQQW.US,D,20241009,000000,0.09,0.11,0.09,0.0925,8031,0
+ARQQW.US,D,20241010,000000,0.0841,0.0841,0.0741,0.084,6288,0
+ARQQW.US,D,20241011,000000,0.07,0.084,0.07,0.0818,6876,0
+ARQQW.US,D,20241014,000000,0.0742,0.084299,0.074,0.074,8148,0
+ARQQW.US,D,20241015,000000,0.0832,0.084,0.074,0.0807,5727,0
+ARQQW.US,D,20241016,000000,0.0832,0.0953,0.0704,0.083549,47086,0
+ARQQW.US,D,20241017,000000,0.08,0.0808,0.0771,0.078981,5666,0
+ARQQW.US,D,20241018,000000,0.1301,0.1599,0.075,0.119,371347,0
+ARQQW.US,D,20241021,000000,0.085,0.1189,0.0751,0.09,46356,0
+ARQQW.US,D,20241022,000000,0.1081,0.145,0.0873,0.1375,122088,0
+ARQQW.US,D,20241023,000000,0.13,0.13,0.11115,0.126,8044,0
+ARQQW.US,D,20241024,000000,0.122,0.122,0.0802,0.086,14088,0
+ARQQW.US,D,20241025,000000,0.086,0.092,0.086,0.0907,3486,0
+ARQQW.US,D,20241028,000000,0.1142,0.13,0.0951,0.0953,15302,0
+ARQQW.US,D,20241029,000000,0.0952,0.1235,0.084,0.1162,22338,0
+ARQQW.US,D,20241030,000000,0.1149,0.1149,0.094,0.0941,11211,0
+ARQQW.US,D,20241031,000000,0.1078,0.1078,0.0941,0.0941,3309,0
+ARQQW.US,D,20241101,000000,0.09,0.1087,0.09,0.1,2839,0
+ARQQW.US,D,20241104,000000,0.102,0.102,0.0999,0.0999,2485,0
+ARQQW.US,D,20241106,000000,0.094,0.094,0.087,0.09,4130,0
+ARQQW.US,D,20241107,000000,0.0961,0.101,0.0936,0.1009,28131,0
+ARQQW.US,D,20241108,000000,0.10545,0.11,0.1009,0.104999,3727,0
+ARQQW.US,D,20241111,000000,0.28,0.3,0.1375,0.1608,169892,0
+ARQQW.US,D,20241112,000000,0.1608,0.1975,0.11,0.1152,42715,0
+ARQQW.US,D,20241113,000000,0.191,0.2,0.1358,0.167006,106185,0
+ARQQW.US,D,20241114,000000,0.255,0.255,0.17,0.1828,54666,0
+ARQQW.US,D,20241115,000000,0.1828,0.205,0.1111,0.143251,54136,0
+ARQQW.US,D,20241118,000000,0.16,0.16,0.13,0.13,19372,0
+ARQQW.US,D,20241119,000000,0.1276,0.155,0.1221,0.1251,24334,0
+ARQQW.US,D,20241120,000000,0.135,0.16,0.135,0.15,24745,0
+ARQQW.US,D,20241121,000000,0.1497,0.2275,0.14,0.199,158290,0
+ARQQW.US,D,20241122,000000,0.3203,0.3203,0.2,0.215,255733,0
+ARQQW.US,D,20241125,000000,0.34,0.7,0.3,0.4495,644224,0
+ARQQW.US,D,20241126,000000,0.2502,0.4398,0.2502,0.3224,136041,0
+ARQQW.US,D,20241127,000000,0.33,0.4,0.3248,0.34,47278,0
+ARQQW.US,D,20241129,000000,0.3812,0.385,0.3088,0.3301,27652,0
+ARQQW.US,D,20241202,000000,0.42,0.7259,0.42,0.4366,334588,0
+ARQQW.US,D,20241203,000000,0.52,0.53,0.435,0.4829,106755,0
+ARQQW.US,D,20241204,000000,0.5,0.55,0.45,0.465,136102,0
+ARQQW.US,D,20241205,000000,0.48,0.485011,0.3525,0.3916,187864,0
+ARQQW.US,D,20241206,000000,0.36,0.4185,0.36,0.417,83334,0
+ARQQW.US,D,20241209,000000,0.46,0.5,0.46,0.4997,130176,0
+ARQQW.US,D,20241210,000000,0.495001,0.63,0.4851,0.5848,268168,0
+ARQQW.US,D,20241211,000000,0.5327,0.72,0.501,0.5327,169038,0
+ARQQW.US,D,20241212,000000,0.549,0.613851,0.475,0.529799,104069,0
+ARQQW.US,D,20241213,000000,0.4501,0.55,0.45,0.48,60243,0
+ARQQW.US,D,20241216,000000,0.473,0.5875,0.46,0.4915,337010,0
+ARQQW.US,D,20241217,000000,0.5355,0.5875,0.4929,0.5409,340309,0
+ARQQW.US,D,20241218,000000,0.5754,0.85,0.56,0.7205,628736,0
+ARQQW.US,D,20241219,000000,1,1.32,0.72,0.8,1088351,0
+ARQQW.US,D,20241220,000000,0.85,1.3,0.81,1.29,726517,0
+ARQQW.US,D,20241223,000000,1.9,2.1,1.66,2.05,596656,0
+ARQQW.US,D,20241224,000000,2.26,2.59,1.9,2.1,524766,0
+ARQQW.US,D,20241226,000000,2.3,2.945,1.8,2.8999,662825,0
+ARQQW.US,D,20241227,000000,4.4,4.44,2.8,4.135,713715,0
+ARQQW.US,D,20241230,000000,3.65,3.88,2.51,3.15,567287,0
+ARQQW.US,D,20241231,000000,3.72,3.9,2.5,2.6676,406278,0
+ARQQW.US,D,20250102,000000,2.88,3.3304,2.0801,3.045,515533,0
+ARQQW.US,D,20250103,000000,3.38,3.64,3.02,3.37,268044,0
+ARQQW.US,D,20250106,000000,3.5,3.9,3.11,3.55,362844,0
+ARQQW.US,D,20250107,000000,3.55,3.65,2.65,2.9,325071,0
+ARQQW.US,D,20250108,000000,1.77,2.99,1.02,2.685,1114310,0
+ARQQW.US,D,20250110,000000,2.71,2.97,2.155656,2.75,490660,0
+ARQQW.US,D,20250113,000000,2.65,2.65,1.41,2.22,543916,0
+ARQQW.US,D,20250114,000000,2.35,2.35,1.81,2.2,168048,0
+ARQQW.US,D,20250115,000000,2.6,2.75,2.1,2.2005,322754,0
+ARQQW.US,D,20250116,000000,2.44,2.8,2.4,2.735,283655,0
+ARQQW.US,D,20250117,000000,2.86,2.98,2.61,2.8499,220737,0
+ARQQW.US,D,20250121,000000,2.62,2.95,2.46,2.56,227101,0
+ARQQW.US,D,20250122,000000,2.78,2.98,2.6,2.95,192334,0
+ARQQW.US,D,20250123,000000,2.97,2.98,2.76,2.85,99405,0
+ARQQW.US,D,20250124,000000,2.88,3.2,2.86,3.055,123649,0
+ARQQW.US,D,20250127,000000,2.67,3.105,2.46,2.9,88202,0
+ARQQW.US,D,20250128,000000,3.19,3.25,2.5701,3.2,134231,0
+ARQQW.US,D,20250129,000000,3.2,3.2,2.791,2.95,44492,0
+ARQQW.US,D,20250130,000000,2.79,3.2,2.79,3.15,110167,0
+ARQQW.US,D,20250131,000000,3.065,3.2,2.99,3.1987,57043,0
+ARQQW.US,D,20250203,000000,2.95,3.19,2.61,3.02,72412,0
+ARQQW.US,D,20250204,000000,3.09,3.2,2.98,2.98,62692,0
+ARQQW.US,D,20250205,000000,2.92,3.16,2.7,3,56182,0
+ARQQW.US,D,20250206,000000,2.99,3.2,2.61,2.8,76014,0
+ARQQW.US,D,20250207,000000,2.64,3.18,2.64,3.04,52335,0
+ARQQW.US,D,20250210,000000,3.04,3.1299,2.85,2.93,27647,0
+ARQQW.US,D,20250211,000000,2.85,3.0799,2.8,2.8,31952,0
+ARQQW.US,D,20250212,000000,2.9316,3.05,2.8201,2.91,30590,0
+ARQQW.US,D,20250213,000000,2.85,3.08,2.81,2.9,38198,0
+ARQQW.US,D,20250214,000000,2.82,2.97,2.31,2.78,55322,0
+ARQQW.US,D,20250218,000000,2.71,2.7175,2.41,2.63,49382,0
+ARQQW.US,D,20250219,000000,2.66,2.91,2.35,2.65,33402,0
+ARQQW.US,D,20250220,000000,2.65,2.8235,2.57,2.711,17251,0
+ARQQW.US,D,20250221,000000,2.79,2.79,2.36,2.53,68860,0
+ARQQW.US,D,20250224,000000,2.37,2.41,2.12,2.17,26928,0
+ARQQW.US,D,20250225,000000,2.0892,2.23,2.0001,2.13,39967,0
+ARQQW.US,D,20250226,000000,2.07,2.26,2.02,2.06,28497,0
+ARQQW.US,D,20250227,000000,2.06,2.359497,1.82,1.82,22073,0
+ARQQW.US,D,20250228,000000,1.78,2,1.71,1.7801,57803,0
+ARQQW.US,D,20250303,000000,2.14,2.14,1.7801,1.7801,14346,0
+ARQQW.US,D,20250304,000000,1.78,2.08,1.43,1.99,102621,0
+ARQQW.US,D,20250305,000000,1.92,2.18,1.815,2.04,25085,0
+ARQQW.US,D,20250306,000000,1.92,1.92,1.68,1.76,17036,0
+ARQQW.US,D,20250307,000000,1.7985,2.35,1.53,2.0895,39592,0
+ARQQW.US,D,20250310,000000,1.671,1.88,1.6401,1.74,16219,0
+ARQQW.US,D,20250311,000000,1.93,1.93,1.72,1.78,14373,0
+ARQQW.US,D,20250312,000000,2.08,2.15,1.81,2.09,45920,0
+ARQQW.US,D,20250313,000000,2.1,2.1,1.74,1.8324,47770,0
+ARQQW.US,D,20250314,000000,2.09,2.39,2.0099,2.07,71465,0
+ARQQW.US,D,20250317,000000,2.35,3.06,2.32,2.67,122707,0
+ARQQW.US,D,20250318,000000,2.79,2.91,2.55,2.85,37670,0
+ARQQW.US,D,20250319,000000,2.95,2.95,2.22,2.35,76385,0
+ARQQW.US,D,20250320,000000,2.33,2.37,1.97,2.066,29669,0
+ARQQW.US,D,20250321,000000,1.8,2.5,1.69,2.1,46083,0
+ARQQW.US,D,20250324,000000,2.19,2.35,1.92,2.07,57890,0
+ARQQW.US,D,20250325,000000,2.38,2.38,1.73,1.96,10416,0
+ARQQW.US,D,20250326,000000,2,2,1.92,1.93,4380,0
+ARQQW.US,D,20250327,000000,1.86,1.88,1.6,1.8267,26859,0
+ARQQW.US,D,20250328,000000,1.8051,1.8124,1.73,1.75,5500,0
+ARQQW.US,D,20250331,000000,1.67,2.64,1.6101,2.0199,101168,0
+ARQQW.US,D,20250401,000000,2.02,2.02,1.82,1.83,11515,0
+ARQQW.US,D,20250402,000000,1.9,1.9,1.76,1.9,15428,0
+ARQQW.US,D,20250403,000000,1.825,1.8325,1.63,1.6312,27726,0
+ARQQW.US,D,20250404,000000,1.99,2.02,1.55,1.805,96023,0
+ARQQW.US,D,20250407,000000,1.41,1.92,1.41,1.7512,23213,0
+ARQQW.US,D,20250408,000000,1.87,1.87,1.75,1.77,26567,0
+ARQQW.US,D,20250409,000000,1.87,2.1,1.6301,2.1,166406,0
+ARQQW.US,D,20250410,000000,1.8358,2.04,1.78,1.82,40241,0
+ARQQW.US,D,20250411,000000,1.8999,1.99,1.695,1.765,49473,0
+ARQQW.US,D,20250414,000000,1.89,1.95,1.63,1.68,27523,0
+ARQQW.US,D,20250415,000000,1.77,2,1.64,1.9,46691,0
+ARQQW.US,D,20250416,000000,1.88,1.9,1.65,1.65,8880,0
+ARQQW.US,D,20250417,000000,1.63,1.74,1.36,1.57,28993,0
+ARQQW.US,D,20250421,000000,1.5,1.655,1.44,1.6285,6174,0
+ARQQW.US,D,20250422,000000,1.61,2.35,1.24,2.19,163401,0
+ARQQW.US,D,20250423,000000,2.005,2.28,1.9021,2.26,61576,0
+ARQQW.US,D,20250424,000000,2.28,2.28,2.0701,2.11,24753,0
+ARQQW.US,D,20250425,000000,2.19,2.25,1.7,2.22,24470,0
+ARQQW.US,D,20250428,000000,2.25,2.25,2.23,2.23,1787,0
+ARQQW.US,D,20250429,000000,2.2,2.2,2.02,2.1,20431,0
+ARQQW.US,D,20250430,000000,2.1,2.11,2.0001,2.0001,4026,0
+ARQQW.US,D,20250501,000000,2.15,2.25,1.73,2.01,64477,0
+ARQQW.US,D,20250502,000000,2,2.15,1.88,2.05,33955,0
+ARQQW.US,D,20250505,000000,2.01,2.03,1.9,1.9,1764,0
+ARQQW.US,D,20250506,000000,2.01,2.01,1.85,1.9504,3320,0
+ARQQW.US,D,20250507,000000,2.01,2.19,2,2.04,24340,0
+ARQQW.US,D,20250508,000000,2.12,2.2,2,2,17828,0
+ARQQW.US,D,20250509,000000,2.01,2.12,2,2,6294,0
+ARQQW.US,D,20250512,000000,2.1,2.12,1.9,1.9,58660,0
+ARQQW.US,D,20250513,000000,1.96,2.1,1.86,1.87,15230,0
+ARQQW.US,D,20250514,000000,1.8976,2.1,1.89,2.07,25031,0
+ARQQW.US,D,20250515,000000,2.05,2.1,1.85,2.09,56894,0
+ARQQW.US,D,20250516,000000,2.05,2.26,1.9401,2.14,88161,0
+ARQQW.US,D,20250519,000000,2.07,2.46,2.01,2.4299,93152,0
+ARQQW.US,D,20250520,000000,2.65,2.7,2.35,2.6,79718,0
+ARQQW.US,D,20250521,000000,2.46,2.97,2.46,2.6,82005,0
+ARQQW.US,D,20250522,000000,2.65,2.99,2.501,2.84,55028,0
+ARQQW.US,D,20250523,000000,2.63,3,2.63,2.99,43194,0
+ARQQW.US,D,20250527,000000,3.02,3.2399,2.65,2.95,123125,0
+ARQQW.US,D,20250528,000000,2.96,2.96,2.65,2.66,21050,0
+ARQQW.US,D,20250529,000000,2.62,2.8,2.45,2.46,22579,0
+ARQQW.US,D,20250530,000000,2.5,2.7099,2.42,2.42,33858,0
+ARQQW.US,D,20250602,000000,2.455,2.455,2.06,2.295,58661,0
+ARQQW.US,D,20250603,000000,2.42,2.42,1.965,1.98,54222,0
+ARQQW.US,D,20250604,000000,2.02,2.0399,1.6,1.9799,222022,0
+ARQQW.US,D,20250605,000000,1.81,2.05,1.72,1.75,80488,0
+ARQQW.US,D,20250606,000000,1.975,2.03,1.775,1.8701,85412,0
+ARQQW.US,D,20250609,000000,2,2.04,1.7,1.92,81748,0
+ARQQW.US,D,20250610,000000,1.83,1.907,1.7,1.71,40775,0
+ARQQW.US,D,20250611,000000,1.77,1.97,1.75,1.755,109414,0
+ARQQW.US,D,20250612,000000,1.77,1.95,1.66,1.6701,49140,0
+ARQQW.US,D,20250613,000000,1.64,1.76,1.61,1.61,28796,0
+ARQQW.US,D,20250616,000000,1.64,1.938,1.55,1.65,210674,0
+ARQQW.US,D,20250617,000000,1.61,1.72,1.46,1.46,268625,0
+ARQQW.US,D,20250618,000000,1.53,1.69,1.4,1.48,358231,0
+ARQQW.US,D,20250620,000000,1.61,1.63,1.18,1.31,401799,0
+ARQQW.US,D,20250623,000000,1.22,1.5,1.04,1.39,241731,0
+ARQQW.US,D,20250624,000000,1.42,1.46,1.07,1.16,520641,0
+ARQQW.US,D,20250625,000000,1.11,1.2,1.08,1.09,130540,0
+ARQQW.US,D,20250626,000000,1.09,1.39,0.85,1.058,641547,0
+ARQQW.US,D,20250627,000000,1.2,1.2,0.92,0.92,151338,0
+ARQQW.US,D,20250630,000000,0.95,0.9997,0.8502,0.9038,74751,0
+ARQQW.US,D,20250701,000000,0.9088,1,0.9,0.9582,16298,0
+ARQQW.US,D,20250702,000000,0.92005,0.97,0.9,0.925,16675,0
+ARQQW.US,D,20250703,000000,0.98,0.98,0.8895,0.9001,21272,0
+ARQQW.US,D,20250707,000000,0.97,1,0.86,0.9308,97244,0
+ARQQW.US,D,20250708,000000,1,1.0867,0.9701,0.98,26912,0
+ARQQW.US,D,20250709,000000,1,1.02,0.9106,0.94,114510,0
+ARQQW.US,D,20250710,000000,0.96,1.1,0.9106,0.9106,47558,0
+ARQQW.US,D,20250711,000000,0.9,0.944399,0.82,0.91,99761,0
+ARQQW.US,D,20250714,000000,0.8997,0.9,0.8221,0.9,30546,0
+ARQQW.US,D,20250715,000000,0.9,0.9089,0.8344,0.85,51288,0
+ARQQW.US,D,20250716,000000,0.87,0.91,0.8535,0.89,44057,0
+ARQQW.US,D,20250717,000000,0.901,0.93,0.865,0.87,26953,0
+ARQQW.US,D,20250718,000000,0.88,1,0.87,0.9001,66145,0
+ARQQW.US,D,20250721,000000,0.983,0.983,0.79,0.8495,185636,0
+ARQQW.US,D,20250722,000000,0.87,0.87,0.75,0.8087,58332,0
+ARQQW.US,D,20250723,000000,0.8486,0.8486,0.7412,0.8098,52329,0
+ARQQW.US,D,20250724,000000,0.7716,0.8067,0.7001,0.749,99672,0
+ARQQW.US,D,20250725,000000,0.7139,0.77,0.5,0.5833,584075,0
+ARQQW.US,D,20250728,000000,0.551,0.5583,0.2601,0.3271,495561,0
+ARQQW.US,D,20250729,000000,0.33,0.359999,0.2904,0.3,84454,0
+ARQQW.US,D,20250730,000000,0.3,0.38,0.3,0.3199,105389,0
+ARQQW.US,D,20250731,000000,0.3798,0.44,0.369,0.42995,77278,0
+ARQQW.US,D,20250801,000000,0.45,0.45,0.369,0.4378,127307,0
+ARQQW.US,D,20250804,000000,0.4178,0.47,0.4178,0.4617,53278,0
+ARQQW.US,D,20250805,000000,0.46,0.4617,0.35,0.3949,70199,0
+ARQQW.US,D,20250806,000000,0.39,0.3925,0.3,0.3379,69032,0
+ARQQW.US,D,20250807,000000,0.3403,0.3879,0.3403,0.3879,29469,0
+ARQQW.US,D,20250808,000000,0.37,0.405,0.36,0.3699,45928,0
+ARQQW.US,D,20250811,000000,0.36,0.385551,0.3351,0.3481,46476,0
+ARQQW.US,D,20250812,000000,0.3351,0.3533,0.3351,0.3499,29367,0
+ARQQW.US,D,20250813,000000,0.3351,0.33755,0.314,0.3244,28557,0
+ARQQW.US,D,20250814,000000,0.3121,0.324,0.31,0.316,27481,0
+ARQQW.US,D,20250815,000000,0.3,0.36,0.3,0.36,22686,0
+ARQQW.US,D,20250818,000000,0.35,0.35,0.3,0.3396,40624,0
+ARQQW.US,D,20250819,000000,0.2761,0.33949,0.2761,0.2948,18269,0
+ARQQW.US,D,20250820,000000,0.2877,0.2951,0.284,0.295,20849,0
+ARQQW.US,D,20250821,000000,0.28,0.32,0.28,0.32,28119,0
+ARQQW.US,D,20250822,000000,0.3,0.3084,0.2603,0.2693,205335,0
+ARQQW.US,D,20250825,000000,0.2603,0.26065,0.19,0.2113,221251,0
+ARQQW.US,D,20250826,000000,0.2113,0.2198,0.1951,0.2195,41397,0
+ARQQW.US,D,20250827,000000,0.2016,0.2303,0.2016,0.21,64043,0
+ARQQW.US,D,20250828,000000,0.1941,0.229,0.16,0.1844,400069,0
+ARQQW.US,D,20250829,000000,0.1763,0.1834,0.17,0.1834,32185,0
+ARQQW.US,D,20250902,000000,0.17,0.1899,0.17,0.1832,11121,0
+ARQQW.US,D,20250903,000000,0.2037,0.2037,0.15,0.194,100668,0
+ARQQW.US,D,20250904,000000,0.1701,0.1701,0.13,0.1611,201940,0
+ARQQW.US,D,20250905,000000,0.133,0.1346,0.104,0.11,375243,0
+ARQQW.US,D,20250908,000000,0.1245,0.18,0.1213,0.1779,197525,0
+ARQQW.US,D,20250909,000000,0.165,0.173,0.1601,0.173,52206,0
+ARQQW.US,D,20250910,000000,0.1779,0.198,0.1602,0.1946,47748,0
+ARQQW.US,D,20250911,000000,0.1908,0.201,0.1311,0.15,300025,0
+ARQQW.US,D,20250912,000000,0.1505,0.187,0.13,0.1501,235046,0
+ARQQW.US,D,20250915,000000,0.15,0.1571,0.118,0.12495,336429,0
+ARQQW.US,D,20250916,000000,0.1298,0.187,0.125,0.17,211095,0
+ARQQW.US,D,20250917,000000,0.18,0.18,0.1342,0.175,91400,0
+ARQQW.US,D,20250918,000000,0.22,0.496,0.2,0.4431,648691,0
+ARQQW.US,D,20250919,000000,0.4416,1,0.44,0.9799,865697,0
+ARQQW.US,D,20250922,000000,1.04,1.95,0.7511,1.77,1823352,0
+ARQQW.US,D,20250923,000000,1.9,1.95,1.09,1.16,555901,0
+ARQQW.US,D,20250924,000000,1.31,1.64,1.2,1.35,711718,0
+ARQQW.US,D,20250925,000000,1.2,1.3,1.2,1.2,183739,0
+ARQQW.US,D,20250926,000000,1.13,1.26,0.8,0.8,261118,0
+ARQQW.US,D,20250929,000000,0.9,1.22,0.85,0.9159,168514,0
+ARQQW.US,D,20250930,000000,1.05,1.1,0.92,0.94,142047,0
+ARQQW.US,D,20251001,000000,1.01,1.1,0.96,0.9941,142663,0
+ARQQW.US,D,20251002,000000,0.9855,1.295,0.9855,1.16,445655,0
+ARQQW.US,D,20251003,000000,1.6,1.6606,1.17,1.17,595678,0
+ARQQW.US,D,20251006,000000,1.29,1.29,1.1,1.17,356738,0
+ARQQW.US,D,20251007,000000,1.24,1.34,1.1,1.1599,314974,0
+ARQQW.US,D,20251008,000000,1.22,1.27,1.1,1.18,276725,0
+ARQQW.US,D,20251009,000000,1.16,1.18,0.95,1.04,251931,0
+ARQQW.US,D,20251010,000000,1.01,1.0999,0.86,0.8611,236868,0
+ARQQW.US,D,20251013,000000,0.88,0.928,0.6725,0.6902,535660,0
+ARQQW.US,D,20251014,000000,0.69,0.69,0.53,0.58,537659,0
+ARQQW.US,D,20251015,000000,0.5897,0.6792,0.58,0.6789,290586,0
+ARQQW.US,D,20251016,000000,0.61,0.65,0.5501,0.6137,304932,0
+ARQQW.US,D,20251017,000000,0.58,0.63,0.5515,0.582299,100592,0
+ARQQW.US,D,20251020,000000,0.61,0.6796,0.6,0.6007,143997,0
+ARQQW.US,D,20251021,000000,0.67,0.67,0.6,0.625,104767,0
+ARQQW.US,D,20251022,000000,0.6,0.6,0.54,0.563,110051,0
+ARQQW.US,D,20251023,000000,0.57,0.6077,0.57,0.5749,212370,0
+ARQQW.US,D,20251024,000000,0.6526,0.7599,0.65,0.698,369435,0
+ARQQW.US,D,20251027,000000,0.78,0.785,0.71,0.773,162813,0
+ARQQW.US,D,20251028,000000,0.784,0.79,0.72,0.743401,166481,0
+ARQQW.US,D,20251029,000000,0.75,0.7737,0.7102,0.7108,29911,0
+ARQQW.US,D,20251030,000000,0.69,0.69,0.54,0.54,273342,0
+ARQQW.US,D,20251031,000000,0.6296,0.653,0.5611,0.585,47667,0
+ARQQW.US,D,20251103,000000,0.67,0.67,0.5719,0.60655,50825,0
+ARQQW.US,D,20251104,000000,0.61,0.6385,0.540201,0.562,50181,0
+ARQQW.US,D,20251105,000000,0.5456,0.5904,0.54,0.5724,27113,0
+ARQQW.US,D,20251106,000000,0.581,0.585499,0.5524,0.5527,87688,0
+ARQQW.US,D,20251107,000000,0.53,0.56,0.36,0.4587,219108,0
+ARQQW.US,D,20251110,000000,0.4616,0.5377,0.3801,0.3801,244571,0
+ARQQW.US,D,20251111,000000,0.401,0.46,0.36,0.3611,142168,0
+ARQQW.US,D,20251112,000000,0.3543,0.4,0.33,0.3306,77470,0
+ARQQW.US,D,20251113,000000,0.344,0.35,0.3198,0.3258,69828,0
+ARQQW.US,D,20251114,000000,0.3,0.33,0.25,0.33,123649,0
+ARQQW.US,D,20251117,000000,0.3128,0.35,0.2212,0.2992,145931,0
+ARQQW.US,D,20251118,000000,0.332,0.332,0.268,0.2887,77677,0
+ARQQW.US,D,20251119,000000,0.266,0.3059,0.25,0.2784,95492,0
+ARQQW.US,D,20251120,000000,0.3,0.33,0.2895,0.2909,122395,0
+ARQQW.US,D,20251121,000000,0.2901,0.3,0.25,0.2819,138629,0
+ARQQW.US,D,20251124,000000,0.269,0.29,0.19,0.2377,655722,0
+ARQQW.US,D,20251125,000000,0.22,0.27769,0.217499,0.2508,89271,0
+ARQQW.US,D,20251126,000000,0.263,0.3,0.2122,0.3,168288,0
+ARQQW.US,D,20251128,000000,0.3,0.3576,0.289,0.33,39607,0
+ARQQW.US,D,20251201,000000,0.3475,0.3475,0.33,0.34,32704,0
+ARQQW.US,D,20251202,000000,0.3456,0.3456,0.325001,0.3406,25029,0
+ARQQW.US,D,20251203,000000,0.35,0.3901,0.35,0.39,43089,0
+ARQQW.US,D,20251204,000000,0.391,0.435,0.38,0.4,119669,0
+ARQQW.US,D,20251205,000000,0.4599,0.4599,0.3601,0.42,97736,0
+ARQQW.US,D,20251208,000000,0.4,0.4377,0.3571,0.39,126163,0
+ARQQW.US,D,20251209,000000,0.3896,0.39,0.3498,0.36,27049,0
+ARQQW.US,D,20251210,000000,0.36,0.39001,0.3,0.345,86640,0
+ARQQW.US,D,20251211,000000,0.3568,0.3568,0.311001,0.3488,30508,0
+ARQQW.US,D,20251212,000000,0.325,0.35,0.325,0.332,25887,0
+ARQQW.US,D,20251215,000000,0.36,0.37,0.325,0.3326,31778,0
+ARQQW.US,D,20251216,000000,0.314,0.3451,0.3,0.3215,35916,0
+ARQQW.US,D,20251217,000000,0.3038,0.3699,0.3038,0.3062,16951,0
+ARQQW.US,D,20251218,000000,0.3013,0.314199,0.25,0.2715,128125,0
+ARQQW.US,D,20251219,000000,0.253,0.29,0.2075,0.2426,185711,0
+ARQQW.US,D,20251222,000000,0.2511,0.2673,0.19,0.21,173856,0
+ARQQW.US,D,20251223,000000,0.21,0.25,0.21,0.2107,21495,0
+ARQQW.US,D,20251224,000000,0.21,0.2379,0.2,0.205,38337,0
+ARQQW.US,D,20251226,000000,0.2399,0.2399,0.18,0.1803,152806,0
+ARQQW.US,D,20251229,000000,0.18,0.195,0.137,0.15,232364,0
+ARQQW.US,D,20251230,000000,0.16,0.1601,0.1433,0.1433,542478,0
+ARQQW.US,D,20251231,000000,0.1598,0.169,0.137,0.1544,296037,0
+ARQQW.US,D,20260102,000000,0.1551,0.19,0.1551,0.1889,89670,0
+ARQQW.US,D,20260105,000000,0.2,0.234,0.19,0.219,271741,0
+ARQQW.US,D,20260106,000000,0.1985,0.22,0.1985,0.21,56785,0
+ARQQW.US,D,20260107,000000,0.2,0.2248,0.2,0.2,28351,0
+ARQQW.US,D,20260108,000000,0.2,0.217999,0.2,0.217999,13128,0
+ARQQW.US,D,20260109,000000,0.2285,0.2299,0.2,0.2115,39803,0
+ARQQW.US,D,20260112,000000,0.191,0.21,0.191,0.2065,44091,0
+ARQQW.US,D,20260113,000000,0.196,0.219,0.196,0.1975,7380,0
+ARQQW.US,D,20260114,000000,0.196,0.21,0.196,0.197,28475,0
+ARQQW.US,D,20260115,000000,0.196,0.209,0.196,0.2068,15240,0
+ARQQW.US,D,20260116,000000,0.2,0.2133,0.2,0.2008,21770,0
+ARQQW.US,D,20260120,000000,0.2007,0.2009,0.184,0.1997,33449,0
+ARQQW.US,D,20260121,000000,0.1898,0.2009,0.1898,0.2008,1851,0
+ARQQW.US,D,20260122,000000,0.183,0.22,0.183,0.1944,22601,0
+ARQQW.US,D,20260123,000000,0.185,0.1944,0.185,0.189701,9092,0
+ARQQW.US,D,20260126,000000,0.183,0.22,0.183,0.2,26748,0
+ARQQW.US,D,20260127,000000,0.1899,0.18991,0.183,0.1897,53708,0
+ARQQW.US,D,20260128,000000,0.18,0.2109,0.1676,0.1829,45952,0
+ARQQW.US,D,20260129,000000,0.1761,0.2,0.1555,0.165,72061,0
+ARQQW.US,D,20260130,000000,0.161,0.189,0.16,0.1625,20093,0
+ARQQW.US,D,20260202,000000,0.1701,0.19,0.16,0.1799,19749,0
+ARQQW.US,D,20260203,000000,0.18,0.18,0.160269,0.1745,6629,0
+ARQQW.US,D,20260204,000000,0.165,0.1945,0.159999,0.1611,23831,0
+ARQQW.US,D,20260205,000000,0.177751,0.182,0.15005,0.15005,18068,0
+ARQQW.US,D,20260206,000000,0.15,0.17,0.15,0.165,25528,0
+ARQQW.US,D,20260209,000000,0.175,0.175,0.1736,0.1749,30516,0
+ARQQW.US,D,20260210,000000,0.1749,0.175,0.1675,0.1747,24261,0
+ARQQW.US,D,20260211,000000,0.165,0.175,0.15,0.1749,49215,0
+ARQQW.US,D,20260212,000000,0.175,0.18,0.1565,0.1587,35888,0
+ARQQW.US,D,20260213,000000,0.16,0.174,0.155,0.167,18157,0
+ARQQW.US,D,20260217,000000,0.1776,0.1776,0.1575,0.1604,8248,0
+ARQQW.US,D,20260218,000000,0.16,0.18,0.16,0.1755,5021,0

daily/us/nasdaq stocks/1/atii.us.txt

@@ -0,0 +1,193 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATII.US,D,20250403,000000,9.98,10,9.97,9.97,700116,0
+ATII.US,D,20250404,000000,9.97,9.975,9.96,9.965,307016,0
+ATII.US,D,20250407,000000,9.96,9.97,9.96,9.97,176933,0
+ATII.US,D,20250408,000000,9.97,9.97,9.97,9.97,125296,0
+ATII.US,D,20250409,000000,9.96,9.97,9.96,9.97,5208,0
+ATII.US,D,20250410,000000,9.97,9.97,9.965,9.97,624931,0
+ATII.US,D,20250411,000000,9.96,9.97,9.96,9.97,2463,0
+ATII.US,D,20250414,000000,9.97,9.97,9.965,9.97,102754,0
+ATII.US,D,20250415,000000,9.96,9.97,9.96,9.965,3765,0
+ATII.US,D,20250416,000000,9.97,9.97,9.96,9.965,55798,0
+ATII.US,D,20250417,000000,9.965,9.965,9.965,9.965,324213,0
+ATII.US,D,20250421,000000,9.96,9.97,9.96,9.97,3298,0
+ATII.US,D,20250422,000000,9.97,10.01,9.96,9.97,1012102,0
+ATII.US,D,20250423,000000,9.97,9.98,9.97,9.98,1209,0
+ATII.US,D,20250424,000000,9.97,9.98,9.97,9.975,95166,0
+ATII.US,D,20250425,000000,9.98,10,9.97,10,1045655,0
+ATII.US,D,20250428,000000,10,10,10,10,68712,0
+ATII.US,D,20250429,000000,10,10.03,10,10.0299,158195,0
+ATII.US,D,20250430,000000,10.03,10.05,10.03,10.05,326044,0
+ATII.US,D,20250501,000000,10.04,10.06,10.04,10.06,476108,0
+ATII.US,D,20250502,000000,10.06,10.06,10.04,10.05,363325,0
+ATII.US,D,20250505,000000,10.05,10.05,10.04,10.05,59290,0
+ATII.US,D,20250506,000000,10.045,10.05,10.045,10.05,187979,0
+ATII.US,D,20250507,000000,10.06,10.07,10.06,10.07,6961,0
+ATII.US,D,20250508,000000,10.07,10.07,10.06,10.06,203719,0
+ATII.US,D,20250509,000000,10.07,10.07,10.06,10.06,1499,0
+ATII.US,D,20250512,000000,10.07,10.07,10.05,10.06,6691,0
+ATII.US,D,20250513,000000,10.09,10.09,10.05,10.08,96753,0
+ATII.US,D,20250514,000000,10.05,10.07,10.05,10.07,30624,0
+ATII.US,D,20250515,000000,10.07,10.08,10.06,10.08,110474,0
+ATII.US,D,20250516,000000,10.08,10.08,10.07,10.07,1710,0
+ATII.US,D,20250519,000000,10.08,10.08,10.08,10.08,407,0
+ATII.US,D,20250520,000000,10.06,10.06,10.06,10.06,1229,0
+ATII.US,D,20250521,000000,10.06,10.07,10.06,10.07,57566,0
+ATII.US,D,20250522,000000,10.07,10.07,10.07,10.07,766,0
+ATII.US,D,20250523,000000,10.08,10.09,10.08,10.08,16700,0
+ATII.US,D,20250527,000000,10.07,10.09,10.07,10.09,427,0
+ATII.US,D,20250528,000000,10.09,10.11,10.09,10.09,111794,0
+ATII.US,D,20250529,000000,10.11,10.12,10.11,10.12,32804,0
+ATII.US,D,20250530,000000,10.11,10.11,10.11,10.11,519,0
+ATII.US,D,20250602,000000,10.12,10.12,10.12,10.12,249,0
+ATII.US,D,20250603,000000,10.15,10.15,10.15,10.15,10142,0
+ATII.US,D,20250604,000000,10.1501,10.16,10.1501,10.16,5377,0
+ATII.US,D,20250605,000000,10.15,10.165,10.15,10.1604,26367,0
+ATII.US,D,20250606,000000,10.16,10.17,10.16,10.17,11124,0
+ATII.US,D,20250609,000000,10.179,10.19,10.179,10.18,287232,0
+ATII.US,D,20250610,000000,10.185,10.19,10.1835,10.1898,4825,0
+ATII.US,D,20250611,000000,10.19,10.195,10.18,10.19,268557,0
+ATII.US,D,20250612,000000,10.185,10.2,10.185,10.19,346720,0
+ATII.US,D,20250613,000000,10.2,10.205,10.2,10.205,11241,0
+ATII.US,D,20250616,000000,10.21,10.21,10.21,10.21,1215,0
+ATII.US,D,20250617,000000,10.22,10.22,10.2,10.21,286067,0
+ATII.US,D,20250620,000000,10.185,10.21,10.185,10.21,944,0
+ATII.US,D,20250624,000000,10.16,10.22,10.16,10.22,1040,0
+ATII.US,D,20250625,000000,10.21,10.21,10.2,10.21,42804,0
+ATII.US,D,20250626,000000,10.19,10.21,10.19,10.21,884,0
+ATII.US,D,20250627,000000,10.12,10.23,10.12,10.23,217358,0
+ATII.US,D,20250630,000000,10.23,10.2375,10.22,10.23,14065,0
+ATII.US,D,20250701,000000,10.23,10.23,10.22,10.22,75301,0
+ATII.US,D,20250702,000000,10.2246,10.2246,10.2,10.2152,324205,0
+ATII.US,D,20250703,000000,10.205,10.2261,10.205,10.2261,804,0
+ATII.US,D,20250707,000000,10.23,10.23,10.23,10.23,193,0
+ATII.US,D,20250708,000000,10.23,10.23,10.21,10.21,8772,0
+ATII.US,D,20250709,000000,10.21,10.21,10.1962,10.1962,536,0
+ATII.US,D,20250710,000000,10.21,10.21,10.21,10.21,14221,0
+ATII.US,D,20250711,000000,10.2,10.21,10.2,10.21,47920,0
+ATII.US,D,20250714,000000,10.2031,10.22,10.2031,10.21,3112,0
+ATII.US,D,20250717,000000,10.21,10.21,10.21,10.21,245,0
+ATII.US,D,20250718,000000,10.21,10.21,10.2,10.21,48242,0
+ATII.US,D,20250721,000000,10.23,10.23,10.225,10.23,3645,0
+ATII.US,D,20250723,000000,10.2246,10.2246,10.2246,10.2246,5035,0
+ATII.US,D,20250728,000000,10.22,10.22,10.22,10.22,218,0
+ATII.US,D,20250729,000000,10.2,10.23,10.2,10.22,143229,0
+ATII.US,D,20250731,000000,10.225,10.23,10.215,10.215,11991,0
+ATII.US,D,20250801,000000,10.22,10.22,10.2,10.2,155012,0
+ATII.US,D,20250805,000000,10.23,10.23,10.1999,10.23,263531,0
+ATII.US,D,20250806,000000,10.2084,10.23,10.2084,10.23,1110,0
+ATII.US,D,20250807,000000,10.23,10.23,10.23,10.23,3556,0
+ATII.US,D,20250808,000000,10.23,10.23,10.23,10.23,106,0
+ATII.US,D,20250811,000000,10.23,10.23,10.2,10.2,217935,0
+ATII.US,D,20250812,000000,10.21,10.21,10.21,10.21,309,0
+ATII.US,D,20250813,000000,10.21,10.23,10.19,10.21,10378,0
+ATII.US,D,20250814,000000,10.19,10.215,10.19,10.19,3200,0
+ATII.US,D,20250815,000000,10.2,10.2,10.2,10.2,25006,0
+ATII.US,D,20250818,000000,10.2,10.215,10.2,10.21,3833,0
+ATII.US,D,20250819,000000,10.2003,10.2003,10.2,10.2,6000,0
+ATII.US,D,20250820,000000,10.19,10.195,10.19,10.19,57017,0
+ATII.US,D,20250821,000000,10.19,10.19,10.19,10.19,4971,0
+ATII.US,D,20250822,000000,10.19,10.19,10.19,10.19,141,0
+ATII.US,D,20250825,000000,10.2,10.215,10.2,10.215,1131,0
+ATII.US,D,20250826,000000,10.21,10.22,10.205,10.21,463712,0
+ATII.US,D,20250827,000000,10.21,10.21,10.2,10.2,1121,0
+ATII.US,D,20250828,000000,10.205,10.2065,10.2,10.2065,5605,0
+ATII.US,D,20250902,000000,10.205,10.205,10.2,10.2,3076,0
+ATII.US,D,20250904,000000,10.21,10.21,10.2,10.2,341492,0
+ATII.US,D,20250905,000000,10.22,10.22,10.21,10.21,11363,0
+ATII.US,D,20250908,000000,10.21,10.21,10.2,10.2,184381,0
+ATII.US,D,20250909,000000,10.2,10.2,10.19,10.2,300030,0
+ATII.US,D,20250910,000000,10.21,10.21,10.2,10.2,1426,0
+ATII.US,D,20250911,000000,10.2,10.26,10.2,10.25,5725,0
+ATII.US,D,20250912,000000,10.21,10.22,10.2,10.2,2192,0
+ATII.US,D,20250915,000000,10.2,10.2,10.195,10.2,12095,0
+ATII.US,D,20250916,000000,10.2,10.2,10.2,10.2,202,0
+ATII.US,D,20250918,000000,10.21,10.21,10.21,10.21,101,0
+ATII.US,D,20250919,000000,10.215,10.22,10.2,10.2,5174,0
+ATII.US,D,20250923,000000,10.21,10.22,10.19,10.21,45463,0
+ATII.US,D,20250924,000000,10.27,10.27,10.27,10.27,171,0
+ATII.US,D,20250925,000000,10.26,10.26,10.21,10.2103,5688,0
+ATII.US,D,20251008,000000,10.24,10.24,10.24,10.24,12369,0
+ATII.US,D,20251010,000000,10.245,10.25,10.245,10.25,4231,0
+ATII.US,D,20251013,000000,10.27,10.27,10.27,10.27,14358,0
+ATII.US,D,20251014,000000,10.49,10.49,10.31,10.34,40441,0
+ATII.US,D,20251015,000000,10.31,10.365,10.31,10.36,72370,0
+ATII.US,D,20251016,000000,10.3357,10.35,10.335,10.335,9389,0
+ATII.US,D,20251017,000000,10.35,10.35,10.35,10.35,266,0
+ATII.US,D,20251020,000000,10.3101,10.35,10.31,10.35,24879,0
+ATII.US,D,20251021,000000,10.33,10.36,10.33,10.35,12743,0
+ATII.US,D,20251023,000000,10.35,10.35,10.335,10.335,795,0
+ATII.US,D,20251024,000000,10.35,10.37,10.35,10.37,30426,0
+ATII.US,D,20251027,000000,10.38,10.38,10.38,10.38,2818,0
+ATII.US,D,20251028,000000,10.38,10.38,10.38,10.38,201,0
+ATII.US,D,20251029,000000,10.38,10.38,10.38,10.38,275,0
+ATII.US,D,20251030,000000,10.37,10.37,10.32,10.36,5259,0
+ATII.US,D,20251031,000000,10.32,10.36,10.32,10.36,461,0
+ATII.US,D,20251103,000000,10.36,10.36,10.32,10.32,5496,0
+ATII.US,D,20251104,000000,10.36,10.36,10.36,10.36,1528,0
+ATII.US,D,20251105,000000,10.36,10.38,10.36,10.38,10797,0
+ATII.US,D,20251106,000000,10.38,10.38,10.38,10.38,108,0
+ATII.US,D,20251107,000000,10.36,10.38,10.36,10.38,90195,0
+ATII.US,D,20251110,000000,10.355,10.36,10.355,10.36,2098,0
+ATII.US,D,20251113,000000,10.36,10.36,10.35,10.35,689,0
+ATII.US,D,20251114,000000,10.32,10.38,10.32,10.38,19475,0
+ATII.US,D,20251119,000000,10.38,10.38,10.38,10.38,35349,0
+ATII.US,D,20251120,000000,10.36,10.39,10.36,10.36,28808,0
+ATII.US,D,20251121,000000,10.39,10.39,10.39,10.39,932,0
+ATII.US,D,20251124,000000,10.4,10.4,10.34,10.4,569,0
+ATII.US,D,20251125,000000,10.36,10.4,10.36,10.36,26086,0
+ATII.US,D,20251126,000000,10.4,10.4,10.34,10.39,1568,0
+ATII.US,D,20251128,000000,10.41,10.41,10.34,10.36,576,0
+ATII.US,D,20251201,000000,10.4,10.4,10.36,10.4,992,0
+ATII.US,D,20251202,000000,10.36,10.395,10.35,10.35,64439,0
+ATII.US,D,20251203,000000,10.36,10.37,10.36,10.37,25115,0
+ATII.US,D,20251205,000000,10.379,10.38,10.3687,10.37,98139,0
+ATII.US,D,20251208,000000,10.41,10.41,10.38,10.38,7889,0
+ATII.US,D,20251209,000000,10.35,10.4,10.35,10.38,724,0
+ATII.US,D,20251210,000000,10.38,10.38,10.38,10.38,406,0
+ATII.US,D,20251211,000000,10.38,10.38,10.38,10.38,249,0
+ATII.US,D,20251212,000000,10.37,10.37,10.36,10.365,80863,0
+ATII.US,D,20251215,000000,10.38,10.38,10.38,10.38,192,0
+ATII.US,D,20251216,000000,10.38,10.38,10.35,10.37,832,0
+ATII.US,D,20251217,000000,10.38,10.38,10.38,10.38,145,0
+ATII.US,D,20251218,000000,10.3736,10.4,10.3735,10.38,68838,0
+ATII.US,D,20251219,000000,10.4142,10.416,10.39,10.4,3009,0
+ATII.US,D,20251222,000000,10.3765,10.3765,10.3765,10.3765,2588,0
+ATII.US,D,20251223,000000,10.3706,10.3801,10.36,10.36,20905,0
+ATII.US,D,20251224,000000,10.395,10.395,10.35,10.3601,54701,0
+ATII.US,D,20251226,000000,10.3701,10.39,10.36,10.39,7911,0
+ATII.US,D,20251229,000000,10.405,10.405,10.37,10.385,6723,0
+ATII.US,D,20251230,000000,10.373,10.405,10.37,10.37,5753,0
+ATII.US,D,20251231,000000,10.36,10.36,10.36,10.36,888,0
+ATII.US,D,20260102,000000,10.3715,10.38,10.35,10.35,28505,0
+ATII.US,D,20260105,000000,10.45,10.45,10.35,10.35,5710,0
+ATII.US,D,20260106,000000,10.35,10.38,10.35,10.35,3152,0
+ATII.US,D,20260107,000000,10.36,10.38,10.36,10.36,36951,0
+ATII.US,D,20260108,000000,10.35,10.384,10.35,10.36,2466,0
+ATII.US,D,20260109,000000,10.36,10.42,10.36,10.4059,45651,0
+ATII.US,D,20260112,000000,10.37,10.4095,10.36,10.38,42013,0
+ATII.US,D,20260113,000000,10.3701,10.42,10.37,10.42,7837,0
+ATII.US,D,20260114,000000,10.42,10.42,10.38,10.42,60949,0
+ATII.US,D,20260115,000000,10.42,10.46,10.42,10.45,116830,0
+ATII.US,D,20260116,000000,10.46,10.46,10.455,10.46,2061,0
+ATII.US,D,20260120,000000,10.45,10.465,10.4101,10.4599,46171,0
+ATII.US,D,20260121,000000,10.48,10.48,10.46,10.47,84143,0
+ATII.US,D,20260122,000000,10.47,10.56,10.47,10.555,132535,0
+ATII.US,D,20260123,000000,10.55,10.66,10.54,10.65,190925,0
+ATII.US,D,20260126,000000,10.6,10.7,10.6,10.68,124461,0
+ATII.US,D,20260127,000000,10.68,10.7,10.62,10.7,117756,0
+ATII.US,D,20260128,000000,10.65,10.7,10.65,10.67,10807,0
+ATII.US,D,20260129,000000,10.65,10.68,10.58,10.68,36908,0
+ATII.US,D,20260130,000000,10.58,10.65,10.55,10.65,48020,0
+ATII.US,D,20260202,000000,10.52,10.65,10.52,10.64,75695,0
+ATII.US,D,20260203,000000,10.65,10.66,10.61,10.64,407357,0
+ATII.US,D,20260204,000000,10.62,10.66,10.595,10.6,108500,0
+ATII.US,D,20260205,000000,10.595,10.6,10.59,10.6,9067,0
+ATII.US,D,20260206,000000,10.59,10.66,10.59,10.65,3784,0
+ATII.US,D,20260209,000000,10.51,10.65,10.51,10.65,1992,0
+ATII.US,D,20260210,000000,10.56,10.65,10.56,10.65,212,0
+ATII.US,D,20260211,000000,10.5,10.65,10.5,10.6,848,0
+ATII.US,D,20260212,000000,10.5,10.58,10.5,10.58,1309,0
+ATII.US,D,20260213,000000,10.55,10.58,10.55,10.58,865,0
+ATII.US,D,20260217,000000,10.595,10.595,10.57,10.57,3148,0
+ATII.US,D,20260218,000000,10.56,10.56,10.555,10.5551,1500,0

daily/us/nasdaq stocks/1/atlcp.us.txt

@@ -0,0 +1,1174 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATLCP.US,D,20210615,000000,24.8,24.8,24.55,24.69,123665,0
+ATLCP.US,D,20210616,000000,24.87,24.87,24.55,24.65,60681,0
+ATLCP.US,D,20210617,000000,24.65,24.67,24.6,24.63,96475,0
+ATLCP.US,D,20210618,000000,24.67,24.67,24.55,24.6,65608,0
+ATLCP.US,D,20210621,000000,24.6,24.65,24.55,24.6,116604,0
+ATLCP.US,D,20210622,000000,24.55,24.59,24.5,24.53,114985,0
+ATLCP.US,D,20210623,000000,24.53,24.5799,24.33,24.37,165334,0
+ATLCP.US,D,20210624,000000,24.48,24.48,24.37,24.37,123059,0
+ATLCP.US,D,20210625,000000,24.4,24.53,24.4,24.45,60409,0
+ATLCP.US,D,20210628,000000,24.48,24.55,24.46,24.5,80482,0
+ATLCP.US,D,20210629,000000,24.54,24.55,24.4,24.47,60617,0
+ATLCP.US,D,20210630,000000,24.48,24.49,24.4,24.41,44354,0
+ATLCP.US,D,20210701,000000,24.45,24.5,24.45,24.48,113778,0
+ATLCP.US,D,20210702,000000,24.5,24.61,24.486,24.59,126086,0
+ATLCP.US,D,20210706,000000,24.62,24.77,24.58,24.75,80504,0
+ATLCP.US,D,20210707,000000,24.79,24.79,24.665,24.73,50188,0
+ATLCP.US,D,20210708,000000,24.72,24.73,24.58,24.63,30697,0
+ATLCP.US,D,20210709,000000,24.65,24.7799,24.64,24.7,24468,0
+ATLCP.US,D,20210712,000000,24.74,24.7899,24.63,24.7,30690,0
+ATLCP.US,D,20210713,000000,24.71,24.71,24.51,24.6,35607,0
+ATLCP.US,D,20210714,000000,24.61,24.64,24.49,24.52,41369,0
+ATLCP.US,D,20210715,000000,24.6,24.64,24.5,24.59,44713,0
+ATLCP.US,D,20210716,000000,24.65,24.67,24.56,24.63,43312,0
+ATLCP.US,D,20210719,000000,24.64,24.64,24.47,24.539,70531,0
+ATLCP.US,D,20210720,000000,24.52,24.64,24.5,24.61,59783,0
+ATLCP.US,D,20210721,000000,24.66,24.71,24.593,24.66,58703,0
+ATLCP.US,D,20210722,000000,24.67,24.67,24.6,24.66,19433,0
+ATLCP.US,D,20210723,000000,24.67,24.74,24.65,24.69,12235,0
+ATLCP.US,D,20210726,000000,24.65,24.72,24.58,24.67,24736,0
+ATLCP.US,D,20210727,000000,24.67,24.6799,24.55,24.64,37692,0
+ATLCP.US,D,20210728,000000,24.55,24.74,24.52,24.72,28918,0
+ATLCP.US,D,20210729,000000,24.73,24.84,24.73,24.84,45931,0
+ATLCP.US,D,20210730,000000,24.84,24.94,24.82,24.93,40619,0
+ATLCP.US,D,20210802,000000,24.94,24.94,24.85,24.94,55290,0
+ATLCP.US,D,20210803,000000,24.94,24.96,24.8716,24.9,41845,0
+ATLCP.US,D,20210804,000000,24.88,24.88,24.7832,24.85,28977,0
+ATLCP.US,D,20210805,000000,24.9,24.9,24.75,24.85,17778,0
+ATLCP.US,D,20210806,000000,24.9,24.9,24.8,24.9,34630,0
+ATLCP.US,D,20210809,000000,24.9,24.9,24.7892,24.89,32915,0
+ATLCP.US,D,20210810,000000,24.89,24.89,24.76,24.81,13321,0
+ATLCP.US,D,20210811,000000,24.8499,24.85,24.8,24.84,19476,0
+ATLCP.US,D,20210812,000000,24.8,24.85,24.8,24.83,16266,0
+ATLCP.US,D,20210813,000000,24.85,24.85,24.75,24.84,13845,0
+ATLCP.US,D,20210816,000000,24.84,25,24.82,25,36812,0
+ATLCP.US,D,20210817,000000,25,25,24.9,24.99,45367,0
+ATLCP.US,D,20210818,000000,25,25.05,24.92,24.99,45063,0
+ATLCP.US,D,20210819,000000,24.9499,24.95,24.85,24.9,14453,0
+ATLCP.US,D,20210820,000000,24.9,25,24.8,24.9879,26374,0
+ATLCP.US,D,20210823,000000,25,25.08,24.95,25.02,41741,0
+ATLCP.US,D,20210824,000000,24.98,25.01,24.98,25.01,22637,0
+ATLCP.US,D,20210825,000000,25,25.04,24.9806,25,20475,0
+ATLCP.US,D,20210826,000000,25.08,25.08,24.954,24.99,24073,0
+ATLCP.US,D,20210827,000000,25.1,25.1,25.02,25.03,55070,0
+ATLCP.US,D,20210830,000000,25.04,25.11,25,25.02,90412,0
+ATLCP.US,D,20210831,000000,25.07,25.29,25.032,25.28,62055,0
+ATLCP.US,D,20210901,000000,25.3,25.469,25.15,25.43,78309,0
+ATLCP.US,D,20210902,000000,25.13,25.1781,24.91,25.15,76539,0
+ATLCP.US,D,20210903,000000,25.15,25.15,24.93,24.98,46248,0
+ATLCP.US,D,20210907,000000,25,25.01,24.88,24.96,21184,0
+ATLCP.US,D,20210908,000000,24.98,24.9999,24.85,24.95,43810,0
+ATLCP.US,D,20210909,000000,24.97,24.98,24.86,24.94,13323,0
+ATLCP.US,D,20210910,000000,24.97,24.97,24.84,24.86,10511,0
+ATLCP.US,D,20210913,000000,24.85,24.85,24.62,24.74,41537,0
+ATLCP.US,D,20210914,000000,24.73,24.79,24.67,24.73,10451,0
+ATLCP.US,D,20210915,000000,24.7779,24.86,24.7,24.86,33075,0
+ATLCP.US,D,20210916,000000,24.8524,24.97,24.74,24.91,20134,0
+ATLCP.US,D,20210917,000000,24.91,24.95,24.8101,24.87,19498,0
+ATLCP.US,D,20210920,000000,24.86,24.86,24.65,24.72,30332,0
+ATLCP.US,D,20210921,000000,24.75,24.84,24.71,24.8,20808,0
+ATLCP.US,D,20210922,000000,24.7999,24.95,24.7952,24.95,28428,0
+ATLCP.US,D,20210923,000000,24.9221,24.96,24.801,24.87,21729,0
+ATLCP.US,D,20210924,000000,24.85,24.85,24.79,24.81,13159,0
+ATLCP.US,D,20210927,000000,24.8,24.9186,24.739,24.79,33194,0
+ATLCP.US,D,20210928,000000,24.79,24.79,24.59,24.65,25264,0
+ATLCP.US,D,20210929,000000,24.6,24.73,24.55,24.7,16906,0
+ATLCP.US,D,20210930,000000,24.71,24.75,24.61,24.63,11765,0
+ATLCP.US,D,20211001,000000,24.68,24.86,24.68,24.75,14176,0
+ATLCP.US,D,20211004,000000,24.84,24.86,24.7401,24.86,9848,0
+ATLCP.US,D,20211005,000000,24.81,24.89,24.75,24.79,6431,0
+ATLCP.US,D,20211006,000000,24.89,24.91,24.77,24.82,17751,0
+ATLCP.US,D,20211007,000000,24.8045,24.91,24.8045,24.89,6862,0
+ATLCP.US,D,20211008,000000,24.89,24.89,24.82,24.85,13783,0
+ATLCP.US,D,20211011,000000,24.89,24.89,24.51,24.79,7812,0
+ATLCP.US,D,20211012,000000,24.8,24.87,24.7576,24.82,15894,0
+ATLCP.US,D,20211013,000000,24.8799,24.925,24.76,24.85,25347,0
+ATLCP.US,D,20211014,000000,24.85,24.91,24.77,24.83,11243,0
+ATLCP.US,D,20211015,000000,24.9,24.98,24.83,24.9677,17955,0
+ATLCP.US,D,20211018,000000,24.98,25.0499,24.85,24.85,23537,0
+ATLCP.US,D,20211019,000000,24.9,24.9,24.7,24.71,29835,0
+ATLCP.US,D,20211020,000000,24.8419,24.8999,24.72,24.72,15067,0
+ATLCP.US,D,20211021,000000,24.85,24.8999,24.75,24.84,8387,0
+ATLCP.US,D,20211022,000000,24.83,24.9098,24.8,24.9098,7075,0
+ATLCP.US,D,20211025,000000,25,25.05,24.9,24.95,13867,0
+ATLCP.US,D,20211026,000000,24.96,25.03,24.9239,24.9988,18970,0
+ATLCP.US,D,20211027,000000,25,25.0499,24.95,24.98,19500,0
+ATLCP.US,D,20211028,000000,24.99,25.05,24.95,24.99,14934,0
+ATLCP.US,D,20211029,000000,25.0499,25.16,24.96,25.08,51917,0
+ATLCP.US,D,20211101,000000,25.08,25.17,24.98,25.09,81470,0
+ATLCP.US,D,20211102,000000,25.1,25.15,24.94,25.1,53639,0
+ATLCP.US,D,20211103,000000,25.11,25.11,25.0133,25.03,39004,0
+ATLCP.US,D,20211104,000000,25.05,25.1,25.0299,25.05,25827,0
+ATLCP.US,D,20211105,000000,25.1,25.1,25,25.05,37069,0
+ATLCP.US,D,20211108,000000,25.05,25.0968,25,25,31184,0
+ATLCP.US,D,20211109,000000,25.0001,25.0667,24.94,25.0667,19770,0
+ATLCP.US,D,20211110,000000,25.02,25.02,24.9,25,28918,0
+ATLCP.US,D,20211111,000000,24.985,25.0925,24.97,25.01,17461,0
+ATLCP.US,D,20211112,000000,25.05,25.052,24.97,25.05,18575,0
+ATLCP.US,D,20211115,000000,25.07,25.07,25,25.005,20591,0
+ATLCP.US,D,20211116,000000,25,25.0199,24.93,24.9946,56470,0
+ATLCP.US,D,20211117,000000,25,25.0485,24.9831,24.9831,22968,0
+ATLCP.US,D,20211118,000000,25,25.03,24.96,25,38330,0
+ATLCP.US,D,20211119,000000,25.0122,25.1,25,25.01,25249,0
+ATLCP.US,D,20211122,000000,25.05,25.08,25,25.01,36048,0
+ATLCP.US,D,20211123,000000,25.01,25.09,25,25.08,48985,0
+ATLCP.US,D,20211124,000000,25.08,25.09,25,25.08,70777,0
+ATLCP.US,D,20211126,000000,25.01,25.0356,24.9,24.95,28010,0
+ATLCP.US,D,20211129,000000,24.97,25.185,24.97,25.13,41675,0
+ATLCP.US,D,20211130,000000,24.65,24.71,24.4416,24.61,71345,0
+ATLCP.US,D,20211201,000000,24.65,24.74,24.6,24.66,42391,0
+ATLCP.US,D,20211202,000000,24.72,24.73,24.6426,24.72,32406,0
+ATLCP.US,D,20211203,000000,24.75,24.77,24.7,24.77,17448,0
+ATLCP.US,D,20211206,000000,24.73,24.85,24.73,24.82,9727,0
+ATLCP.US,D,20211207,000000,24.83,24.9,24.8,24.8271,13498,0
+ATLCP.US,D,20211208,000000,24.8,24.88,24.7664,24.8,11891,0
+ATLCP.US,D,20211209,000000,24.795,24.83,24.75,24.7816,6192,0
+ATLCP.US,D,20211210,000000,24.8292,24.8292,24.77,24.78,11595,0
+ATLCP.US,D,20211213,000000,24.8,24.85,24.7601,24.7785,7521,0
+ATLCP.US,D,20211214,000000,24.7834,24.85,24.77,24.81,18967,0
+ATLCP.US,D,20211215,000000,24.77,25,24.77,24.87,17060,0
+ATLCP.US,D,20211216,000000,24.9,25,24.889,25,11299,0
+ATLCP.US,D,20211217,000000,25.05,25.2,24.77,25.2,19271,0
+ATLCP.US,D,20211220,000000,25.18,25.25,24.9999,25.0832,18842,0
+ATLCP.US,D,20211221,000000,25.0799,25.216,24.97,25.05,17664,0
+ATLCP.US,D,20211222,000000,25.15,25.2,25.04,25.04,10400,0
+ATLCP.US,D,20211223,000000,25.18,25.18,25.05,25.13,12638,0
+ATLCP.US,D,20211227,000000,25.1161,25.1633,25.0363,25.15,15081,0
+ATLCP.US,D,20211228,000000,25.21,25.21,25.05,25.09,6938,0
+ATLCP.US,D,20211229,000000,25.08,25.2,25.08,25.15,7009,0
+ATLCP.US,D,20211230,000000,25.21,25.25,25.1014,25.25,12885,0
+ATLCP.US,D,20211231,000000,25.25,25.34,25.15,25.25,9509,0
+ATLCP.US,D,20220103,000000,25.25,25.3,25.15,25.3,8370,0
+ATLCP.US,D,20220104,000000,25.298,25.4,25.15,25.34,6400,0
+ATLCP.US,D,20220105,000000,25.39,25.43,25.2,25.2,13487,0
+ATLCP.US,D,20220106,000000,25.3,25.3,25.085,25.105,6809,0
+ATLCP.US,D,20220107,000000,25.25,25.4299,25.25,25.3,6494,0
+ATLCP.US,D,20220110,000000,25.2177,25.39,25.2,25.39,8659,0
+ATLCP.US,D,20220111,000000,25.26,25.35,25.26,25.295,2430,0
+ATLCP.US,D,20220112,000000,25.3915,25.44,25.2997,25.35,10028,0
+ATLCP.US,D,20220113,000000,25.25,25.44,25.2,25.44,4117,0
+ATLCP.US,D,20220114,000000,25.4399,25.5,25.3767,25.5,5627,0
+ATLCP.US,D,20220118,000000,25.4086,25.4086,25.25,25.29,5900,0
+ATLCP.US,D,20220119,000000,25.37,25.55,25.26,25.5,8924,0
+ATLCP.US,D,20220120,000000,25.49,25.5,25.35,25.4999,7581,0
+ATLCP.US,D,20220121,000000,25.4,25.5,25.3,25.5,17451,0
+ATLCP.US,D,20220124,000000,25.45,25.53,25.2,25.355,31031,0
+ATLCP.US,D,20220125,000000,25.296,25.52,25.27,25.5099,5429,0
+ATLCP.US,D,20220126,000000,25.48,25.4999,25.3,25.49,19655,0
+ATLCP.US,D,20220127,000000,25.5,25.5,25.2092,25.2387,10631,0
+ATLCP.US,D,20220128,000000,25.27,25.34,25.11,25.2499,16881,0
+ATLCP.US,D,20220131,000000,25.5,25.5,25.03,25.4,30116,0
+ATLCP.US,D,20220201,000000,25.5,25.5,25.0501,25.35,9423,0
+ATLCP.US,D,20220202,000000,25.275,25.45,25.275,25.35,5365,0
+ATLCP.US,D,20220203,000000,25.3014,25.37,25.2,25.2,8398,0
+ATLCP.US,D,20220204,000000,25.48,25.48,25.18,25.26,4499,0
+ATLCP.US,D,20220207,000000,25.33,25.35,25.25,25.35,6915,0
+ATLCP.US,D,20220208,000000,25.21,25.3414,25.21,25.28,4474,0
+ATLCP.US,D,20220209,000000,25.25,25.3,25.2001,25.2504,5918,0
+ATLCP.US,D,20220210,000000,25.25,25.28,25,25,10452,0
+ATLCP.US,D,20220211,000000,25.01,25.2,25,25.0501,23114,0
+ATLCP.US,D,20220214,000000,25.1327,25.14,24.9,24.9,15267,0
+ATLCP.US,D,20220215,000000,25.0181,25.0181,24.9,25,14672,0
+ATLCP.US,D,20220216,000000,25.09,25.1,24.9398,25.02,7079,0
+ATLCP.US,D,20220217,000000,25.1,25.1999,25,25.0002,5855,0
+ATLCP.US,D,20220218,000000,25.2,25.2,25.025,25.05,5637,0
+ATLCP.US,D,20220222,000000,24.95,24.99,24.85,24.86,6706,0
+ATLCP.US,D,20220223,000000,24.86,24.94,24.7701,24.86,6292,0
+ATLCP.US,D,20220224,000000,24.7,24.7,24.35,24.675,11581,0
+ATLCP.US,D,20220225,000000,24.7,25.2,24.69,24.95,5162,0
+ATLCP.US,D,20220228,000000,24.92,25.1773,24.92,25.0878,3672,0
+ATLCP.US,D,20220301,000000,25.11,25.12,24.92,24.97,5583,0
+ATLCP.US,D,20220302,000000,25.0499,25.16,25.04,25.12,8025,0
+ATLCP.US,D,20220303,000000,24.84,24.86,24.68,24.765,8598,0
+ATLCP.US,D,20220304,000000,24.7161,24.76,24.65,24.65,12465,0
+ATLCP.US,D,20220307,000000,24.61,24.7,24.6017,24.6199,6629,0
+ATLCP.US,D,20220308,000000,24.7,24.7,24.5037,24.63,4586,0
+ATLCP.US,D,20220309,000000,24.7,24.86,24.67,24.78,24657,0
+ATLCP.US,D,20220310,000000,24.51,24.8221,24.4,24.55,29510,0
+ATLCP.US,D,20220311,000000,24.57,24.65,24.4957,24.5,4730,0
+ATLCP.US,D,20220314,000000,24.55,24.55,23.63,23.9,13208,0
+ATLCP.US,D,20220315,000000,24.315,24.315,23.75,23.75,14378,0
+ATLCP.US,D,20220316,000000,24.25,24.66,24.09,24.1902,6842,0
+ATLCP.US,D,20220317,000000,24.2,24.49,24.2,24.4,7101,0
+ATLCP.US,D,20220318,000000,24.35,24.58,24.28,24.4352,6312,0
+ATLCP.US,D,20220321,000000,24.52,24.55,24.44,24.5202,5125,0
+ATLCP.US,D,20220322,000000,24.53,24.6,24.4607,24.4607,3274,0
+ATLCP.US,D,20220323,000000,24.55,24.95,24.5,24.95,12481,0
+ATLCP.US,D,20220324,000000,24.9,24.9,24.57,24.83,3335,0
+ATLCP.US,D,20220325,000000,24.71,24.8999,24.7,24.79,3200,0
+ATLCP.US,D,20220328,000000,24.71,24.8974,24.7,24.8974,3911,0
+ATLCP.US,D,20220329,000000,24.9,25,24.88,25,15229,0
+ATLCP.US,D,20220330,000000,24.9242,25,24.85,25,12704,0
+ATLCP.US,D,20220331,000000,25.0799,25.08,25,25.02,9827,0
+ATLCP.US,D,20220401,000000,25.0799,25.08,25.02,25.02,1954,0
+ATLCP.US,D,20220404,000000,25.0977,25.099,25.05,25.05,4521,0
+ATLCP.US,D,20220405,000000,25.1,25.1,24.772,24.9257,7895,0
+ATLCP.US,D,20220406,000000,24.92,24.93,24.82,24.82,2274,0
+ATLCP.US,D,20220407,000000,24.7001,24.93,24.5,24.7973,6587,0
+ATLCP.US,D,20220408,000000,24.8,24.8495,24.67,24.763,4784,0
+ATLCP.US,D,20220411,000000,24.8,24.81,24.67,24.75,8315,0
+ATLCP.US,D,20220412,000000,24.725,24.81,24.725,24.7966,6884,0
+ATLCP.US,D,20220413,000000,24.7272,24.81,24.67,24.81,4148,0
+ATLCP.US,D,20220414,000000,24.73,25,24.73,25,10891,0
+ATLCP.US,D,20220418,000000,24.95,24.95,24.82,24.95,4402,0
+ATLCP.US,D,20220419,000000,24.89,25.1,24.89,24.975,14693,0
+ATLCP.US,D,20220420,000000,25.02,25.08,24.95,25,11480,0
+ATLCP.US,D,20220421,000000,24.9878,25.0001,24.7,24.9688,16893,0
+ATLCP.US,D,20220422,000000,24.94,24.94,24.72,24.72,1884,0
+ATLCP.US,D,20220425,000000,24.7099,24.71,24.65,24.651,5728,0
+ATLCP.US,D,20220426,000000,24.69,24.7,24.69,24.6907,3188,0
+ATLCP.US,D,20220427,000000,24.69,24.705,24.58,24.5836,10821,0
+ATLCP.US,D,20220428,000000,24.6,24.675,24.57,24.61,7448,0
+ATLCP.US,D,20220429,000000,24.57,24.595,24.24,24.2834,9899,0
+ATLCP.US,D,20220502,000000,24.38,24.59,24.38,24.5299,12488,0
+ATLCP.US,D,20220503,000000,24.495,24.62,24.485,24.52,6310,0
+ATLCP.US,D,20220504,000000,24.5565,24.59,24.4948,24.56,5387,0
+ATLCP.US,D,20220505,000000,24.47,24.49,24.2,24.3006,13487,0
+ATLCP.US,D,20220506,000000,24.21,24.23,23.8834,24.1,11669,0
+ATLCP.US,D,20220509,000000,24.0701,24.2731,23.91,23.94,6670,0
+ATLCP.US,D,20220510,000000,24.1632,24.25,24.0393,24.0393,1899,0
+ATLCP.US,D,20220511,000000,23.92,24.01,23.2301,23.5,25382,0
+ATLCP.US,D,20220512,000000,23.5,23.5,23.3,23.42,7697,0
+ATLCP.US,D,20220513,000000,23.42,24.5,23.42,23.79,10690,0
+ATLCP.US,D,20220516,000000,23.8,24.3457,23.8,23.8872,6236,0
+ATLCP.US,D,20220517,000000,23.98,24.5,23.7594,24.14,11191,0
+ATLCP.US,D,20220518,000000,24.14,24.35,23.8001,24.3,12437,0
+ATLCP.US,D,20220519,000000,24.03,24.34,23.9005,24.2768,11976,0
+ATLCP.US,D,20220520,000000,24.0455,24.2,23.9787,24.1652,6715,0
+ATLCP.US,D,20220523,000000,24.1,24.1,23.81,23.81,9724,0
+ATLCP.US,D,20220524,000000,23.94,24.3,23.7,23.89,14226,0
+ATLCP.US,D,20220525,000000,23.9,23.9792,23.76,23.77,20780,0
+ATLCP.US,D,20220526,000000,23.95,24,23.7,23.9194,15124,0
+ATLCP.US,D,20220527,000000,24,24.282,23.9994,24.2574,6398,0
+ATLCP.US,D,20220531,000000,23.77,23.8389,23.62,23.736,5723,0
+ATLCP.US,D,20220601,000000,23.81,23.938,23.76,23.84,8565,0
+ATLCP.US,D,20220602,000000,23.79,24.2,23.79,24.2,6816,0
+ATLCP.US,D,20220603,000000,23.9702,24.1502,23.9702,24.15,2189,0
+ATLCP.US,D,20220606,000000,24.25,24.25,24.0331,24.0714,4679,0
+ATLCP.US,D,20220607,000000,24,24.15,24,24.15,2840,0
+ATLCP.US,D,20220608,000000,24.0549,24.2,24.0549,24.178,2549,0
+ATLCP.US,D,20220609,000000,24.01,24.2493,23.74,23.75,10580,0
+ATLCP.US,D,20220610,000000,23.7,23.725,23.6,23.725,4203,0
+ATLCP.US,D,20220613,000000,23.63,23.63,23.2595,23.2595,2161,0
+ATLCP.US,D,20220614,000000,22.9716,22.9716,22.76,22.7832,6561,0
+ATLCP.US,D,20220615,000000,22.855,22.8632,22.84,22.85,4310,0
+ATLCP.US,D,20220616,000000,23.3,23.3,23.0001,23.086,4812,0
+ATLCP.US,D,20220617,000000,23,23.0201,23,23.0201,524,0
+ATLCP.US,D,20220621,000000,23.15,23.3116,22.72,22.85,12010,0
+ATLCP.US,D,20220622,000000,22.8,22.877,22.7136,22.877,2950,0
+ATLCP.US,D,20220623,000000,22.66,23.4899,22.61,22.61,2732,0
+ATLCP.US,D,20220624,000000,22.93,22.93,22.66,22.8,3548,0
+ATLCP.US,D,20220627,000000,22.85,23.168,22.85,23,2156,0
+ATLCP.US,D,20220628,000000,23.32,23.33,22.9395,22.9395,2606,0
+ATLCP.US,D,20220629,000000,22.99,23.1,22.81,22.8335,3336,0
+ATLCP.US,D,20220630,000000,22.7,22.888,22.65,22.888,2087,0
+ATLCP.US,D,20220701,000000,22.8752,22.8752,22.7075,22.8,947,0
+ATLCP.US,D,20220705,000000,22.7,23,22.61,23,4970,0
+ATLCP.US,D,20220706,000000,22.9221,23,22.6984,22.995,11916,0
+ATLCP.US,D,20220707,000000,23.11,23.27,22.95,23.1,7805,0
+ATLCP.US,D,20220708,000000,23.2,23.255,23.2,23.2428,744,0
+ATLCP.US,D,20220711,000000,23.14,23.28,23.14,23.28,725,0
+ATLCP.US,D,20220712,000000,23.29,23.3401,23.161,23.3401,2031,0
+ATLCP.US,D,20220713,000000,23.28,23.48,23.28,23.48,765,0
+ATLCP.US,D,20220714,000000,23.39,23.39,22.61,23.04,5966,0
+ATLCP.US,D,20220715,000000,23.2852,23.2852,23.2852,23.2852,455,0
+ATLCP.US,D,20220718,000000,23.35,23.4511,23.35,23.4305,2905,0
+ATLCP.US,D,20220719,000000,23.3776,23.5,23.3776,23.4,4911,0
+ATLCP.US,D,20220720,000000,23.3,23.49,23.25,23.46,5029,0
+ATLCP.US,D,20220721,000000,23.3,23.5,23.25,23.3,6492,0
+ATLCP.US,D,20220722,000000,23.35,23.425,23.3371,23.375,2174,0
+ATLCP.US,D,20220725,000000,23.25,23.48,23.25,23.41,1412,0
+ATLCP.US,D,20220726,000000,23.28,23.3733,22.88,22.8893,12713,0
+ATLCP.US,D,20220727,000000,23.03,23.4235,23.03,23.32,7838,0
+ATLCP.US,D,20220728,000000,23.13,23.5,23.13,23.35,6797,0
+ATLCP.US,D,20220729,000000,23.5,23.75,23.3107,23.75,12211,0
+ATLCP.US,D,20220801,000000,23.5,23.8,23.5,23.7658,5842,0
+ATLCP.US,D,20220802,000000,23.75,23.755,23.7,23.755,1831,0
+ATLCP.US,D,20220803,000000,23.76,24.15,23.76,24.07,3725,0
+ATLCP.US,D,20220804,000000,24.06,24.25,24.06,24.15,3462,0
+ATLCP.US,D,20220805,000000,24.075,24.25,23.77,24.2499,6794,0
+ATLCP.US,D,20220808,000000,24.17,24.2499,24.135,24.135,2264,0
+ATLCP.US,D,20220809,000000,23.9904,23.9904,23.6,23.6,11978,0
+ATLCP.US,D,20220810,000000,23.8799,24.2499,23.59,23.79,12240,0
+ATLCP.US,D,20220811,000000,23.74,23.74,23.35,23.45,16987,0
+ATLCP.US,D,20220812,000000,23.52,23.6637,23.4706,23.58,7060,0
+ATLCP.US,D,20220815,000000,23.5874,23.66,23.26,23.4,20854,0
+ATLCP.US,D,20220816,000000,23.4,23.65,23.0575,23.52,10389,0
+ATLCP.US,D,20220817,000000,23.36,23.36,23.02,23.225,21258,0
+ATLCP.US,D,20220818,000000,23.3901,23.5999,23.165,23.5,13988,0
+ATLCP.US,D,20220819,000000,23.26,23.4985,23.25,23.37,13883,0
+ATLCP.US,D,20220822,000000,23.35,23.47,23.27,23.4,2990,0
+ATLCP.US,D,20220823,000000,23.26,23.401,23.0401,23.175,9035,0
+ATLCP.US,D,20220824,000000,23.3,23.32,23.1082,23.22,3208,0
+ATLCP.US,D,20220825,000000,23.3303,23.39,23.32,23.39,5374,0
+ATLCP.US,D,20220826,000000,23.38,23.4899,23.3388,23.4899,3917,0
+ATLCP.US,D,20220829,000000,23.48,23.49,23.3129,23.4287,7864,0
+ATLCP.US,D,20220830,000000,23.32,23.4737,23.32,23.3369,1977,0
+ATLCP.US,D,20220831,000000,23.03,23.03,22.43,22.514,12920,0
+ATLCP.US,D,20220901,000000,22.55,22.65,22.11,22.215,18251,0
+ATLCP.US,D,20220902,000000,22.17,22.4,21.7,22.15,15514,0
+ATLCP.US,D,20220906,000000,22.16,22.2501,22.075,22.2299,2843,0
+ATLCP.US,D,20220907,000000,22.225,22.4,22,22.3286,4188,0
+ATLCP.US,D,20220908,000000,22.3299,22.3299,22.2316,22.2316,619,0
+ATLCP.US,D,20220909,000000,22.43,22.77,22.2,22.76,10296,0
+ATLCP.US,D,20220912,000000,22.84,22.84,22.03,22.75,6939,0
+ATLCP.US,D,20220913,000000,22.06,22.6416,22.06,22.32,3521,0
+ATLCP.US,D,20220914,000000,22.9733,22.9733,22.0998,22.2801,948,0
+ATLCP.US,D,20220915,000000,22.52,22.9446,22.15,22.29,3786,0
+ATLCP.US,D,20220916,000000,22.13,22.3748,22.13,22.16,6094,0
+ATLCP.US,D,20220919,000000,22.29,22.49,22.29,22.325,2896,0
+ATLCP.US,D,20220920,000000,22.11,22.4598,22.11,22.25,4889,0
+ATLCP.US,D,20220921,000000,22.1,22.25,22,22.25,7505,0
+ATLCP.US,D,20220922,000000,22.01,22.25,21.81,22.01,6836,0
+ATLCP.US,D,20220923,000000,21.905,21.905,21.1701,21.19,9948,0
+ATLCP.US,D,20220926,000000,21.02,21.11,19.5,19.7201,17590,0
+ATLCP.US,D,20220927,000000,19.75,20.29,19.19,19.95,19143,0
+ATLCP.US,D,20220928,000000,20.075,20.5,20.075,20.5,2493,0
+ATLCP.US,D,20220929,000000,20.33,20.33,19.71,19.75,5193,0
+ATLCP.US,D,20220930,000000,19.91,20.266,19.7378,20.13,3639,0
+ATLCP.US,D,20221003,000000,20.03,20.2728,20,20.2286,3661,0
+ATLCP.US,D,20221004,000000,20.135,21.15,20.135,20.73,10719,0
+ATLCP.US,D,20221005,000000,20.615,21.195,20.23,21.195,3045,0
+ATLCP.US,D,20221006,000000,20.9753,21.4426,20.9753,21.4426,1181,0
+ATLCP.US,D,20221007,000000,21.025,21.025,21.025,21.025,1627,0
+ATLCP.US,D,20221010,000000,20.84,20.86,19.775,20,16162,0
+ATLCP.US,D,20221011,000000,20,20.1,19.915,19.9201,6309,0
+ATLCP.US,D,20221012,000000,20.1239,20.7262,20.1239,20.7262,4169,0
+ATLCP.US,D,20221013,000000,19.992,20.47,19.95,20.1,6866,0
+ATLCP.US,D,20221014,000000,20.4,20.43,20.39,20.43,484,0
+ATLCP.US,D,20221017,000000,20.22,20.48,19.95,20.2826,5001,0
+ATLCP.US,D,20221018,000000,20.4,20.4,20.02,20.1785,3550,0
+ATLCP.US,D,20221019,000000,20,20.41,20,20.41,1239,0
+ATLCP.US,D,20221020,000000,20,20.0035,19.8,20,3008,0
+ATLCP.US,D,20221021,000000,20.0295,20.0295,19.2,19.2,10942,0
+ATLCP.US,D,20221024,000000,19.29,19.7359,19.15,19.3,9923,0
+ATLCP.US,D,20221025,000000,19.4,20.682,19.4,20.49,14003,0
+ATLCP.US,D,20221026,000000,20.0501,20.5,20.0501,20.5,5311,0
+ATLCP.US,D,20221027,000000,20.5,21,20.0894,20.12,7697,0
+ATLCP.US,D,20221028,000000,20.14,20.95,20.13,20.5,3686,0
+ATLCP.US,D,20221031,000000,20.7,20.9902,20.45,20.9902,3091,0
+ATLCP.US,D,20221101,000000,20.73,20.98,20.1,20.55,3468,0
+ATLCP.US,D,20221102,000000,20.63,20.97,20.6,20.85,2038,0
+ATLCP.US,D,20221103,000000,20.725,20.8,20.6,20.6,2286,0
+ATLCP.US,D,20221104,000000,20.65,20.7999,20.49,20.49,2633,0
+ATLCP.US,D,20221107,000000,20.53,20.815,20.5012,20.8,3507,0
+ATLCP.US,D,20221108,000000,20.658,20.7501,20.658,20.7501,1817,0
+ATLCP.US,D,20221109,000000,20.94,21.25,20.9,21.17,9401,0
+ATLCP.US,D,20221110,000000,21.5,21.5001,20.6201,21.26,3833,0
+ATLCP.US,D,20221111,000000,21.3599,21.665,21.31,21.665,2419,0
+ATLCP.US,D,20221114,000000,21.9094,22.13,21.8999,22,3167,0
+ATLCP.US,D,20221115,000000,22.1,22.27,22.1,22.27,1750,0
+ATLCP.US,D,20221116,000000,22.12,22.31,22.01,22.31,1762,0
+ATLCP.US,D,20221117,000000,22.14,22.4,22.14,22.4,3269,0
+ATLCP.US,D,20221118,000000,22.57,22.59,22,22.0759,14598,0
+ATLCP.US,D,20221121,000000,22.3099,22.4173,22.105,22.4173,1426,0
+ATLCP.US,D,20221122,000000,22.03,22.372,22.02,22.285,12100,0
+ATLCP.US,D,20221123,000000,22.285,22.285,22.04,22.08,3535,0
+ATLCP.US,D,20221125,000000,22.11,22.215,22.1,22.14,3026,0
+ATLCP.US,D,20221128,000000,22.09,22.09,22.02,22.055,2360,0
+ATLCP.US,D,20221129,000000,22.055,22.055,21.91,22,6150,0
+ATLCP.US,D,20221130,000000,21.62,21.62,21.2,21.5046,3833,0
+ATLCP.US,D,20221201,000000,21.43,21.4431,21.134,21.27,9317,0
+ATLCP.US,D,20221202,000000,21.145,21.15,21.045,21.12,1387,0
+ATLCP.US,D,20221205,000000,21.05,21.32,21,21.31,5168,0
+ATLCP.US,D,20221206,000000,21.43,21.6199,21.04,21.32,2530,0
+ATLCP.US,D,20221207,000000,21.58,21.58,20.8,21,6211,0
+ATLCP.US,D,20221208,000000,21,21.31,20.82,20.865,4239,0
+ATLCP.US,D,20221209,000000,20.92,20.92,18.34,19.45,27077,0
+ATLCP.US,D,20221212,000000,19.85,20.68,19.71,19.71,4407,0
+ATLCP.US,D,20221213,000000,20.35,20.35,19.09,19.45,15719,0
+ATLCP.US,D,20221214,000000,19.48,19.77,19.15,19.15,3042,0
+ATLCP.US,D,20221215,000000,19.15,19.5423,18.885,19.135,10928,0
+ATLCP.US,D,20221216,000000,19.13,19.225,18.48,18.5001,21805,0
+ATLCP.US,D,20221219,000000,18.49,18.65,17.71,17.71,31548,0
+ATLCP.US,D,20221220,000000,17.7,17.73,17.23,17.23,21513,0
+ATLCP.US,D,20221221,000000,17.24,17.74,16.625,17.07,23404,0
+ATLCP.US,D,20221222,000000,16.92,17.2,16.2,16.8,22005,0
+ATLCP.US,D,20221223,000000,16.8,17.94,16.6655,17.465,19395,0
+ATLCP.US,D,20221227,000000,17.46,17.94,17.45,17.86,15169,0
+ATLCP.US,D,20221228,000000,17.9,17.9,17.43,17.46,6031,0
+ATLCP.US,D,20221229,000000,17.85,17.85,17.41,17.7,12687,0
+ATLCP.US,D,20221230,000000,17.8999,17.8999,17.49,17.49,13966,0
+ATLCP.US,D,20230103,000000,17.77,17.9374,17.765,17.765,1882,0
+ATLCP.US,D,20230104,000000,17.89,18.702,17.77,18.0822,9379,0
+ATLCP.US,D,20230105,000000,17.9001,18.63,17.9001,18.5324,2975,0
+ATLCP.US,D,20230106,000000,18.5,19.796,18.5,19.03,7960,0
+ATLCP.US,D,20230109,000000,19.35,19.35,19.05,19.2946,6621,0
+ATLCP.US,D,20230110,000000,19.25,19.65,19.2235,19.65,7548,0
+ATLCP.US,D,20230111,000000,19.47,20.4,19.46,20.2007,18596,0
+ATLCP.US,D,20230112,000000,20.495,21.6,20.495,21.03,10716,0
+ATLCP.US,D,20230113,000000,21.0001,21.5129,21,21.475,7879,0
+ATLCP.US,D,20230117,000000,21.0501,21.3,21.0501,21.3,1435,0
+ATLCP.US,D,20230118,000000,21.45,22,21.3001,21.5,4886,0
+ATLCP.US,D,20230119,000000,21.37,21.515,21.2101,21.23,8027,0
+ATLCP.US,D,20230120,000000,21.4062,21.6,21.24,21.36,8129,0
+ATLCP.US,D,20230123,000000,21.4,21.5899,21.4,21.4001,11276,0
+ATLCP.US,D,20230124,000000,21.2,21.4226,21.2,21.38,8767,0
+ATLCP.US,D,20230125,000000,21.25,21.41,21.25,21.33,4476,0
+ATLCP.US,D,20230126,000000,21.4502,21.4502,21.3,21.35,2548,0
+ATLCP.US,D,20230127,000000,21.26,21.39,20.91,21.25,9313,0
+ATLCP.US,D,20230130,000000,21.25,21.483,21.01,21.2,7062,0
+ATLCP.US,D,20230131,000000,21.2601,21.38,21.26,21.275,3101,0
+ATLCP.US,D,20230201,000000,21.3,21.3,20.1101,21.3,5177,0
+ATLCP.US,D,20230202,000000,21.1062,21.4999,21.1062,21.3301,6037,0
+ATLCP.US,D,20230203,000000,21.38,21.45,21.015,21.06,22791,0
+ATLCP.US,D,20230206,000000,21.06,21.1,20.8434,20.875,7234,0
+ATLCP.US,D,20230207,000000,20.8,20.8689,20.1101,20.59,10182,0
+ATLCP.US,D,20230208,000000,20.475,20.5884,20.2505,20.5884,1778,0
+ATLCP.US,D,20230209,000000,20.78,20.8953,20.6,20.62,1539,0
+ATLCP.US,D,20230210,000000,20.795,20.8499,20.5921,20.84,3391,0
+ATLCP.US,D,20230213,000000,20.85,21.08,20.55,21.05,13608,0
+ATLCP.US,D,20230214,000000,20.97,21,20.72,21,3506,0
+ATLCP.US,D,20230215,000000,20.93,21.1018,20.92,21.05,5041,0
+ATLCP.US,D,20230216,000000,21.1,21.1999,20.912,20.912,3991,0
+ATLCP.US,D,20230217,000000,20.91,21.057,20.5,20.51,8713,0
+ATLCP.US,D,20230221,000000,20.55,20.6,20.23,20.4244,4044,0
+ATLCP.US,D,20230222,000000,20.35,20.8,20.2,20.6462,6764,0
+ATLCP.US,D,20230223,000000,20.7,21,20.7,20.73,15377,0
+ATLCP.US,D,20230224,000000,20.5,20.7746,20.06,20.2,11407,0
+ATLCP.US,D,20230227,000000,20.2445,20.47,20.2445,20.43,4054,0
+ATLCP.US,D,20230228,000000,20.2201,20.45,20.2201,20.39,2711,0
+ATLCP.US,D,20230301,000000,20.1101,20.25,20.11,20.15,4299,0
+ATLCP.US,D,20230302,000000,20.17,20.4699,19.57,19.81,11643,0
+ATLCP.US,D,20230303,000000,20.01,20.1537,19.9,20.1537,6602,0
+ATLCP.US,D,20230306,000000,20.1881,20.1881,20.1,20.14,2524,0
+ATLCP.US,D,20230307,000000,20.0326,20.17,19.9,20.17,2891,0
+ATLCP.US,D,20230308,000000,20.09,20.35,19.9001,20.35,3612,0
+ATLCP.US,D,20230309,000000,20.49,20.49,19.99,20.2,18144,0
+ATLCP.US,D,20230310,000000,19.801,19.873,19.61,19.8455,4490,0
+ATLCP.US,D,20230313,000000,19.65,19.65,18.22,18.93,8211,0
+ATLCP.US,D,20230314,000000,19.15,19.65,19.15,19.45,838,0
+ATLCP.US,D,20230315,000000,19.44,19.65,16.5,16.9587,40523,0
+ATLCP.US,D,20230316,000000,18.45,18.4999,17.1,17.5751,23655,0
+ATLCP.US,D,20230317,000000,17.4,17.81,15.875,15.95,26379,0
+ATLCP.US,D,20230320,000000,15.95,17.565,15.95,16.2074,9856,0
+ATLCP.US,D,20230321,000000,16.51,17.1325,16.25,16.8097,22459,0
+ATLCP.US,D,20230322,000000,16.925,17,16.75,17,1987,0
+ATLCP.US,D,20230323,000000,16.5,17,16.25,16.3601,19550,0
+ATLCP.US,D,20230324,000000,16.25,16.9015,16.25,16.29,2682,0
+ATLCP.US,D,20230327,000000,16.63,17.35,16.42,17.22,9703,0
+ATLCP.US,D,20230328,000000,17.25,17.3272,16.7,16.9935,8185,0
+ATLCP.US,D,20230329,000000,17.15,17.3,17.0028,17.165,2993,0
+ATLCP.US,D,20230330,000000,17.2258,17.57,17.03,17.57,7570,0
+ATLCP.US,D,20230331,000000,17.66,18.4999,17.613,17.82,13694,0
+ATLCP.US,D,20230403,000000,17.5465,17.6,17.5465,17.5801,1533,0
+ATLCP.US,D,20230404,000000,17.638,18.4999,17.638,18.06,5460,0
+ATLCP.US,D,20230405,000000,18.4499,18.4499,17.54,18.07,3332,0
+ATLCP.US,D,20230406,000000,17.62,18.34,17.62,18.3203,10997,0
+ATLCP.US,D,20230410,000000,18.12,18.3573,18,18.1,4789,0
+ATLCP.US,D,20230411,000000,18.375,18.375,17.6,17.6101,8870,0
+ATLCP.US,D,20230412,000000,17.7,18.12,17.7,17.93,9931,0
+ATLCP.US,D,20230413,000000,17.6001,18,17.6001,17.9,1533,0
+ATLCP.US,D,20230414,000000,17.95,17.95,17.0501,17.0501,11610,0
+ATLCP.US,D,20230417,000000,17.26,17.8335,17.26,17.6997,4453,0
+ATLCP.US,D,20230418,000000,17.4,17.4,17.1001,17.36,6390,0
+ATLCP.US,D,20230419,000000,17.4,17.54,17.265,17.5,10065,0
+ATLCP.US,D,20230420,000000,17.057,17.678,17.057,17.2717,4932,0
+ATLCP.US,D,20230421,000000,17.3,17.4,17.25,17.275,5710,0
+ATLCP.US,D,20230424,000000,17.4,17.4,17.15,17.2624,2243,0
+ATLCP.US,D,20230425,000000,17.16,17.3499,17.1523,17.16,3329,0
+ATLCP.US,D,20230426,000000,17.36,17.3796,17.15,17.3,2965,0
+ATLCP.US,D,20230427,000000,17.225,17.37,17.225,17.35,1616,0
+ATLCP.US,D,20230428,000000,17.22,17.25,17.13,17.2,4574,0
+ATLCP.US,D,20230501,000000,17.2,17.9801,17.2,17.5,4872,0
+ATLCP.US,D,20230502,000000,17.11,17.11,16.703,16.75,5088,0
+ATLCP.US,D,20230503,000000,17.25,17.85,17.2,17.406,10005,0
+ATLCP.US,D,20230504,000000,17.33,17.33,16.3773,16.3773,6368,0
+ATLCP.US,D,20230505,000000,16.6,17.25,16.3,17.1857,3645,0
+ATLCP.US,D,20230508,000000,17.3999,18,16.955,17.98,7658,0
+ATLCP.US,D,20230509,000000,17.2,17.31,17,17.25,9089,0
+ATLCP.US,D,20230510,000000,17.38,17.386,17.11,17.11,1170,0
+ATLCP.US,D,20230511,000000,17.1089,17.1089,16.63,16.9,3172,0
+ATLCP.US,D,20230512,000000,17.25,17.25,17.1,17.119,2297,0
+ATLCP.US,D,20230515,000000,17.2015,17.7188,17.2015,17.7188,1629,0
+ATLCP.US,D,20230516,000000,17.11,17.74,16.7,17.58,8993,0
+ATLCP.US,D,20230517,000000,17.22,17.5,16.87,17.26,7857,0
+ATLCP.US,D,20230518,000000,17.26,17.97,17,17.775,29385,0
+ATLCP.US,D,20230519,000000,17.902,18.031,17.8499,17.8499,4133,0
+ATLCP.US,D,20230522,000000,17.9901,18.5,17.9901,18.37,3850,0
+ATLCP.US,D,20230523,000000,18.55,19.06,18.4001,19.06,4574,0
+ATLCP.US,D,20230524,000000,19,19.18,18.0601,18.73,6412,0
+ATLCP.US,D,20230525,000000,18.32,18.9444,18.1,18.3,10722,0
+ATLCP.US,D,20230526,000000,18.24,19,18.2,18.6779,13416,0
+ATLCP.US,D,20230530,000000,18.85,19.5,18.85,19.4,8136,0
+ATLCP.US,D,20230531,000000,19,19,18.31,18.97,9908,0
+ATLCP.US,D,20230601,000000,18.6082,18.95,18.37,18.93,4471,0
+ATLCP.US,D,20230602,000000,18.7343,18.85,18.41,18.8385,2293,0
+ATLCP.US,D,20230605,000000,18.6443,18.9165,18.5,18.9165,1884,0
+ATLCP.US,D,20230606,000000,18.75,19.9,18.75,19.5896,11696,0
+ATLCP.US,D,20230607,000000,19.6001,19.8786,19.6001,19.75,4098,0
+ATLCP.US,D,20230608,000000,19.6348,19.6348,19.6348,19.6348,357,0
+ATLCP.US,D,20230609,000000,19.7521,19.8799,19.7,19.79,8051,0
+ATLCP.US,D,20230612,000000,20,20,19.375,19.66,6014,0
+ATLCP.US,D,20230613,000000,19.9811,20.14,19.71,19.99,6361,0
+ATLCP.US,D,20230614,000000,19.95,20.72,19.95,20.4512,16417,0
+ATLCP.US,D,20230615,000000,20.75,20.75,20.25,20.6144,7255,0
+ATLCP.US,D,20230616,000000,20.85,20.99,20.42,20.7425,7391,0
+ATLCP.US,D,20230620,000000,20.75,21,20.7201,20.8,9810,0
+ATLCP.US,D,20230621,000000,20.98,21.18,20.3,20.64,17998,0
+ATLCP.US,D,20230622,000000,20.66,20.825,20.24,20.26,8322,0
+ATLCP.US,D,20230623,000000,20.5489,20.5489,20.24,20.24,5205,0
+ATLCP.US,D,20230626,000000,20.36,20.56,20.3,20.55,6520,0
+ATLCP.US,D,20230627,000000,20.4013,20.56,20.12,20.5499,15015,0
+ATLCP.US,D,20230628,000000,20.62,20.85,20.62,20.65,1155,0
+ATLCP.US,D,20230629,000000,20.65,20.8,20.43,20.8,8376,0
+ATLCP.US,D,20230630,000000,20.62,20.98,20.55,20.84,9162,0
+ATLCP.US,D,20230703,000000,20.9,20.9,20.6,20.8713,11697,0
+ATLCP.US,D,20230705,000000,20.91,20.95,20.85,20.85,3604,0
+ATLCP.US,D,20230706,000000,20.74,20.81,20.4595,20.7065,7910,0
+ATLCP.US,D,20230707,000000,20.69,20.93,20.69,20.7,3644,0
+ATLCP.US,D,20230710,000000,20.8495,20.8495,20.7296,20.81,408,0
+ATLCP.US,D,20230711,000000,20.95,21,20.6999,21,6363,0
+ATLCP.US,D,20230712,000000,21,21.5,21,21.19,5885,0
+ATLCP.US,D,20230713,000000,21.3301,21.99,21.3301,21.97,2424,0
+ATLCP.US,D,20230714,000000,21.4888,22.92,21.4888,21.81,12458,0
+ATLCP.US,D,20230717,000000,22.14,22.3925,21,21.37,4707,0
+ATLCP.US,D,20230718,000000,21.9889,22.1,21.2,21.36,11320,0
+ATLCP.US,D,20230719,000000,21.06,21.91,21.06,21.6396,4638,0
+ATLCP.US,D,20230720,000000,21.71,22,21.5796,21.5796,7442,0
+ATLCP.US,D,20230721,000000,21.7001,22.05,21.6001,21.65,2640,0
+ATLCP.US,D,20230724,000000,21.7501,21.7501,21.5,21.51,5329,0
+ATLCP.US,D,20230725,000000,21.6,21.7,21.4,21.51,5686,0
+ATLCP.US,D,20230726,000000,21.99,21.99,21.52,21.73,4222,0
+ATLCP.US,D,20230727,000000,21.74,21.8872,21.35,21.3966,5269,0
+ATLCP.US,D,20230728,000000,21.43,21.47,21.2701,21.47,1315,0
+ATLCP.US,D,20230731,000000,21.4,21.4,21.31,21.38,3796,0
+ATLCP.US,D,20230801,000000,21.38,21.5701,21.25,21.5,5119,0
+ATLCP.US,D,20230802,000000,21.604,21.604,21.3058,21.3058,995,0
+ATLCP.US,D,20230803,000000,21.38,21.38,21.2698,21.3501,727,0
+ATLCP.US,D,20230804,000000,21.2101,21.55,21.2101,21.55,1918,0
+ATLCP.US,D,20230807,000000,21.57,21.57,21.31,21.39,547,0
+ATLCP.US,D,20230808,000000,21.76,21.9999,21.35,21.8857,6919,0
+ATLCP.US,D,20230809,000000,21.7,21.9168,21.34,21.34,2853,0
+ATLCP.US,D,20230810,000000,21.3,21.5451,21.29,21.5451,3215,0
+ATLCP.US,D,20230811,000000,21.43,21.63,21.4,21.6,1102,0
+ATLCP.US,D,20230814,000000,21.68,21.68,21.35,21.35,4060,0
+ATLCP.US,D,20230815,000000,21.39,21.59,21.21,21.23,5910,0
+ATLCP.US,D,20230816,000000,21.33,21.5,21.2,21.225,8239,0
+ATLCP.US,D,20230817,000000,21.4697,21.4697,21.15,21.4659,3864,0
+ATLCP.US,D,20230818,000000,21.42,21.46,21.12,21.22,9050,0
+ATLCP.US,D,20230821,000000,21.12,21.4861,21.06,21.3022,3691,0
+ATLCP.US,D,20230822,000000,21.3,21.49,21.2,21.29,3957,0
+ATLCP.US,D,20230823,000000,21.38,21.65,21.38,21.46,7396,0
+ATLCP.US,D,20230824,000000,21.5,21.6,21.4001,21.42,7218,0
+ATLCP.US,D,20230825,000000,21.54,21.54,21.5,21.5,840,0
+ATLCP.US,D,20230828,000000,21.5501,21.65,21.51,21.51,2991,0
+ATLCP.US,D,20230829,000000,21.5669,21.6,21.55,21.55,3105,0
+ATLCP.US,D,20230830,000000,21.55,21.6,21.2275,21.6,5001,0
+ATLCP.US,D,20230831,000000,21.24,21.24,21,21.1,2594,0
+ATLCP.US,D,20230901,000000,21,21.51,20.905,21.1687,7923,0
+ATLCP.US,D,20230905,000000,21.17,21.17,21.1199,21.1199,1388,0
+ATLCP.US,D,20230906,000000,21,21.09,20.9,21.09,1625,0
+ATLCP.US,D,20230907,000000,20.8,20.8,20.52,20.7001,3883,0
+ATLCP.US,D,20230908,000000,20.74,20.74,20.72,20.74,796,0
+ATLCP.US,D,20230911,000000,20.9,21.05,20.21,20.4,7206,0
+ATLCP.US,D,20230912,000000,20.5,20.5,20.29,20.3,5536,0
+ATLCP.US,D,20230913,000000,20.4462,20.59,20.4,20.4727,4935,0
+ATLCP.US,D,20230914,000000,20.59,20.59,20.1105,20.35,3844,0
+ATLCP.US,D,20230915,000000,20.48,20.485,20.11,20.11,8236,0
+ATLCP.US,D,20230918,000000,20.32,20.49,19.03,19.74,8720,0
+ATLCP.US,D,20230919,000000,20.0755,20.47,19.9453,20.26,2483,0
+ATLCP.US,D,20230920,000000,19.92,20.062,19.8,20,5890,0
+ATLCP.US,D,20230921,000000,20.01,20.14,19.82,19.82,1891,0
+ATLCP.US,D,20230922,000000,19.8235,20,19.2804,19.61,3655,0
+ATLCP.US,D,20230925,000000,19.6411,19.8458,19.53,19.53,1076,0
+ATLCP.US,D,20230926,000000,19.6,19.75,19.53,19.61,3133,0
+ATLCP.US,D,20230927,000000,19.6754,19.7,19.07,19.39,6864,0
+ATLCP.US,D,20230928,000000,19.45,19.45,19.1469,19.15,869,0
+ATLCP.US,D,20230929,000000,19.17,19.5526,19.17,19.3001,3183,0
+ATLCP.US,D,20231002,000000,19.423,19.6809,19.39,19.622,1420,0
+ATLCP.US,D,20231003,000000,19.099,19.3,18.9,18.99,3600,0
+ATLCP.US,D,20231004,000000,19.094,19.2824,18.82,18.93,2569,0
+ATLCP.US,D,20231005,000000,18.93,19.3,18.5114,19.3,3508,0
+ATLCP.US,D,20231006,000000,18.8,19.1167,18.8,19.1167,1450,0
+ATLCP.US,D,20231009,000000,18.95,19.28,18.95,19.005,3401,0
+ATLCP.US,D,20231010,000000,19.2219,19.332,19.07,19.07,1151,0
+ATLCP.US,D,20231011,000000,19.14,19.1499,19,19.14,4110,0
+ATLCP.US,D,20231012,000000,19.0301,19.28,19.0301,19.27,3622,0
+ATLCP.US,D,20231013,000000,19.34,19.69,19.34,19.66,3738,0
+ATLCP.US,D,20231016,000000,19.79,19.85,19.775,19.85,3196,0
+ATLCP.US,D,20231017,000000,19.7959,20.36,19.72,20.36,5277,0
+ATLCP.US,D,20231018,000000,20.21,20.5,20.07,20.2201,8398,0
+ATLCP.US,D,20231019,000000,20.2871,20.97,20.2,20.61,17159,0
+ATLCP.US,D,20231020,000000,20.2,20.63,20.2,20.5,1219,0
+ATLCP.US,D,20231023,000000,20.4829,20.69,20.35,20.35,1763,0
+ATLCP.US,D,20231024,000000,20.52,21.05,20.43,20.63,14518,0
+ATLCP.US,D,20231025,000000,20.51,20.96,20.45,20.58,28071,0
+ATLCP.US,D,20231026,000000,20.6,20.8,20.41,20.41,5451,0
+ATLCP.US,D,20231027,000000,20.62,20.62,20.11,20.11,5315,0
+ATLCP.US,D,20231030,000000,20.19,20.5421,20.01,20.07,8522,0
+ATLCP.US,D,20231031,000000,20.09,20.84,19.76,20.76,8715,0
+ATLCP.US,D,20231101,000000,20.78,20.99,20.0104,20.5525,11884,0
+ATLCP.US,D,20231102,000000,20.55,20.99,20.42,20.9,4076,0
+ATLCP.US,D,20231103,000000,20.85,21.09,20.8,21,4488,0
+ATLCP.US,D,20231106,000000,21,21.83,20.95,21.2,5029,0
+ATLCP.US,D,20231107,000000,21.32,21.43,21.01,21.09,11377,0
+ATLCP.US,D,20231108,000000,21.178,21.28,21,21.17,8119,0
+ATLCP.US,D,20231109,000000,21.3963,21.3963,19.82,21.02,6688,0
+ATLCP.US,D,20231110,000000,21.0901,21.48,20.73,20.899,5701,0
+ATLCP.US,D,20231113,000000,20.71,20.71,20.2478,20.45,7565,0
+ATLCP.US,D,20231114,000000,20.59,20.7701,20.545,20.7701,705,0
+ATLCP.US,D,20231115,000000,20.68,21.58,20.68,21.03,4217,0
+ATLCP.US,D,20231116,000000,21.19,21.19,20.88,20.9099,3125,0
+ATLCP.US,D,20231117,000000,20.82,20.86,20.5248,20.58,7332,0
+ATLCP.US,D,20231120,000000,20.86,20.9,20,20.38,12812,0
+ATLCP.US,D,20231121,000000,20.43,20.51,20.31,20.31,4633,0
+ATLCP.US,D,20231122,000000,20.5,20.6,20.4933,20.4933,2403,0
+ATLCP.US,D,20231124,000000,20.51,20.51,20.1435,20.4,1808,0
+ATLCP.US,D,20231127,000000,20.85,20.9685,20.47,20.9169,3606,0
+ATLCP.US,D,20231128,000000,20.71,21.19,20.5406,20.8001,7762,0
+ATLCP.US,D,20231129,000000,20.99,21.2,20.7,21.15,5709,0
+ATLCP.US,D,20231130,000000,20.55,21.2,20.55,20.9,8981,0
+ATLCP.US,D,20231201,000000,20.9,20.9,20.8,20.8194,1379,0
+ATLCP.US,D,20231204,000000,20.9,20.9,20.87,20.88,3185,0
+ATLCP.US,D,20231205,000000,20.89,21.02,20.65,21.0199,7132,0
+ATLCP.US,D,20231206,000000,20.83,21.83,20.83,21.45,16154,0
+ATLCP.US,D,20231207,000000,21.5923,22.2047,21.5923,21.99,17194,0
+ATLCP.US,D,20231208,000000,22,22.37,22,22.0676,6142,0
+ATLCP.US,D,20231211,000000,22.1,22.35,21.8,21.8,3395,0
+ATLCP.US,D,20231212,000000,21.85,22.07,21.6301,21.86,7568,0
+ATLCP.US,D,20231213,000000,22.0142,22.19,21.64,22.176,5057,0
+ATLCP.US,D,20231214,000000,22.1782,23.175,21.915,23.175,15085,0
+ATLCP.US,D,20231215,000000,22.98,23.6286,22.75,23.4325,6513,0
+ATLCP.US,D,20231218,000000,23.43,23.44,22.78,23.2401,5963,0
+ATLCP.US,D,20231219,000000,23,23.24,22,23.1,7112,0
+ATLCP.US,D,20231220,000000,22.88,23.12,22.85,22.9543,3306,0
+ATLCP.US,D,20231221,000000,23.02,23.25,23,23.2,13692,0
+ATLCP.US,D,20231222,000000,23.2299,23.2299,23,23,794,0
+ATLCP.US,D,20231226,000000,22.82,23,22.1231,22.9453,8530,0
+ATLCP.US,D,20231227,000000,22.7547,22.9,22.7547,22.84,2056,0
+ATLCP.US,D,20231228,000000,22.54,22.8901,22.51,22.7101,3999,0
+ATLCP.US,D,20231229,000000,22.82,22.89,22.6,22.78,4835,0
+ATLCP.US,D,20240102,000000,22.8,22.8,22.75,22.75,1032,0
+ATLCP.US,D,20240103,000000,22.62,23.08,22.51,22.785,5252,0
+ATLCP.US,D,20240104,000000,22.675,22.675,22.61,22.657,1341,0
+ATLCP.US,D,20240105,000000,22.67,22.7305,22.67,22.7305,467,0
+ATLCP.US,D,20240108,000000,22.7,22.9484,22.5088,22.94,5148,0
+ATLCP.US,D,20240109,000000,22.66,22.8835,22.65,22.8835,1619,0
+ATLCP.US,D,20240110,000000,22.8264,22.9,22.604,22.65,3424,0
+ATLCP.US,D,20240111,000000,22.8001,22.9372,22.77,22.8843,3059,0
+ATLCP.US,D,20240112,000000,22.825,22.9849,22.7999,22.9212,3812,0
+ATLCP.US,D,20240116,000000,22.72,22.9,22.7,22.7,3019,0
+ATLCP.US,D,20240117,000000,22.71,22.8974,22.6999,22.7994,2771,0
+ATLCP.US,D,20240118,000000,22.88,22.88,22.71,22.867,1447,0
+ATLCP.US,D,20240119,000000,22.8,22.9,22.7348,22.8,9499,0
+ATLCP.US,D,20240122,000000,22.82,22.9,22.75,22.9,5236,0
+ATLCP.US,D,20240123,000000,22.8212,22.8999,22.8003,22.89,1779,0
+ATLCP.US,D,20240124,000000,23.03,23.1656,22.27,22.648,40692,0
+ATLCP.US,D,20240125,000000,22.51,22.51,22.0301,22.2174,11849,0
+ATLCP.US,D,20240126,000000,22.12,22.12,20.75,21.76,35135,0
+ATLCP.US,D,20240129,000000,21.6249,21.8801,21.6249,21.8801,3381,0
+ATLCP.US,D,20240130,000000,21.95,22.0599,21.7001,21.95,3313,0
+ATLCP.US,D,20240131,000000,21.8056,21.825,21.62,21.63,11153,0
+ATLCP.US,D,20240201,000000,21.675,22.56,21.485,22.22,10612,0
+ATLCP.US,D,20240202,000000,21.5558,22.29,21.5558,22,5502,0
+ATLCP.US,D,20240205,000000,21.8336,22.1,21.8201,21.937,6079,0
+ATLCP.US,D,20240206,000000,22.0171,22.0171,21.8201,21.83,5232,0
+ATLCP.US,D,20240207,000000,21.85,22,21.85,21.88,5178,0
+ATLCP.US,D,20240208,000000,21.76,21.964,21.61,21.8,6164,0
+ATLCP.US,D,20240209,000000,21.772,21.8901,21.6978,21.8901,2982,0
+ATLCP.US,D,20240212,000000,21.97,22,21.72,21.95,3408,0
+ATLCP.US,D,20240213,000000,21.6,21.9691,21.6,21.6613,3903,0
+ATLCP.US,D,20240214,000000,21.7038,21.9999,21.5001,21.8227,5586,0
+ATLCP.US,D,20240215,000000,21.7,22,21.6,21.9,4816,0
+ATLCP.US,D,20240216,000000,21.9,21.99,21.64,21.71,4214,0
+ATLCP.US,D,20240220,000000,21.73,21.9769,21.73,21.9769,1796,0
+ATLCP.US,D,20240221,000000,21.97,21.977,21.8,21.95,4713,0
+ATLCP.US,D,20240222,000000,21.9735,22.27,21.875,22.195,2868,0
+ATLCP.US,D,20240223,000000,22.23,22.23,22.15,22.1621,2806,0
+ATLCP.US,D,20240226,000000,22.16,22.246,22.05,22.246,5406,0
+ATLCP.US,D,20240227,000000,22.0816,22.45,22.0816,22.31,7353,0
+ATLCP.US,D,20240228,000000,22.275,22.78,22.26,22.5717,19608,0
+ATLCP.US,D,20240229,000000,22.3,22.45,22.154,22.45,6620,0
+ATLCP.US,D,20240301,000000,22.4408,22.69,22.1503,22.6,4827,0
+ATLCP.US,D,20240304,000000,22.56,22.5999,22.0543,22.4238,3798,0
+ATLCP.US,D,20240305,000000,22.5351,22.5799,22.34,22.35,3601,0
+ATLCP.US,D,20240306,000000,22.295,22.38,22.21,22.36,8311,0
+ATLCP.US,D,20240307,000000,22.5069,22.51,22.2901,22.32,4964,0
+ATLCP.US,D,20240308,000000,22.4305,22.56,22.33,22.3301,7521,0
+ATLCP.US,D,20240311,000000,22.1,23.1201,22.1,22.99,95385,0
+ATLCP.US,D,20240312,000000,22.9,23.72,22.87,23.6903,42716,0
+ATLCP.US,D,20240313,000000,23.24,24.34,22.8503,24.24,112270,0
+ATLCP.US,D,20240314,000000,24.1,24.43,24,24.43,115943,0
+ATLCP.US,D,20240315,000000,24.5,24.8,24.245,24.69,83560,0
+ATLCP.US,D,20240318,000000,24.32,24.79,24.15,24.28,138480,0
+ATLCP.US,D,20240319,000000,24.385,24.58,24.18,24.33,15716,0
+ATLCP.US,D,20240320,000000,24.32,24.32,24.03,24.09,14968,0
+ATLCP.US,D,20240321,000000,24.03,24.165,24.01,24.01,11708,0
+ATLCP.US,D,20240322,000000,24.01,24.01,23.64,23.71,5260,0
+ATLCP.US,D,20240325,000000,23.57,23.94,22.75,23.57,3860,0
+ATLCP.US,D,20240326,000000,23.62,23.8999,23.6,23.6556,20010,0
+ATLCP.US,D,20240327,000000,23.575,23.8,23.4501,23.5,8438,0
+ATLCP.US,D,20240328,000000,23.55,23.7599,23.5201,23.7,13246,0
+ATLCP.US,D,20240401,000000,23.58,23.8699,23.51,23.51,3634,0
+ATLCP.US,D,20240402,000000,23.46,23.5311,23.225,23.41,6178,0
+ATLCP.US,D,20240403,000000,23.5999,23.619,23.2401,23.43,4909,0
+ATLCP.US,D,20240404,000000,23.44,24.3,23.386,23.5823,8578,0
+ATLCP.US,D,20240405,000000,23.41,23.42,23.31,23.42,1019,0
+ATLCP.US,D,20240408,000000,23.45,23.88,23.45,23.66,6129,0
+ATLCP.US,D,20240409,000000,23.85,23.85,23.5,23.6189,2831,0
+ATLCP.US,D,20240410,000000,23.5,23.84,23.23,23.25,13675,0
+ATLCP.US,D,20240411,000000,23.3,23.3,23.3,23.3,591,0
+ATLCP.US,D,20240412,000000,23.17,23.17,23.15,23.17,741,0
+ATLCP.US,D,20240415,000000,23.1,23.1706,22.6406,22.7,4030,0
+ATLCP.US,D,20240416,000000,22.5385,23.315,22.5385,22.65,2921,0
+ATLCP.US,D,20240417,000000,23.425,23.8247,22.4001,22.7752,2816,0
+ATLCP.US,D,20240418,000000,22.4,23.1899,21.7624,22.54,7701,0
+ATLCP.US,D,20240422,000000,22.9799,22.9799,21.74,22.765,5401,0
+ATLCP.US,D,20240423,000000,22.83,22.83,22.22,22.22,4906,0
+ATLCP.US,D,20240424,000000,22.25,22.26,21.99,22.01,5576,0
+ATLCP.US,D,20240425,000000,21.95,22.8029,21.95,22.46,1061,0
+ATLCP.US,D,20240426,000000,22.1861,22.4,22.1861,22.21,5852,0
+ATLCP.US,D,20240429,000000,22.45,22.45,22.2001,22.325,1447,0
+ATLCP.US,D,20240430,000000,22.3321,22.68,22.17,22.17,2241,0
+ATLCP.US,D,20240501,000000,22.471,22.7888,22.471,22.7888,2351,0
+ATLCP.US,D,20240503,000000,22.7108,22.7108,22.5377,22.5377,1571,0
+ATLCP.US,D,20240506,000000,22.54,22.9999,22.54,22.9999,2871,0
+ATLCP.US,D,20240507,000000,22.72,22.9692,22.3601,22.72,6095,0
+ATLCP.US,D,20240508,000000,22.55,22.97,22.53,22.75,5583,0
+ATLCP.US,D,20240509,000000,22.8156,22.9997,22.8156,22.9474,2968,0
+ATLCP.US,D,20240510,000000,23,23.43,23,23.4,941,0
+ATLCP.US,D,20240513,000000,23.155,23.67,23.155,23.45,4034,0
+ATLCP.US,D,20240514,000000,23.24,23.4171,23.24,23.375,3218,0
+ATLCP.US,D,20240515,000000,23.3871,23.6,23.25,23.27,3216,0
+ATLCP.US,D,20240516,000000,23.28,23.4799,22.52,22.82,6978,0
+ATLCP.US,D,20240517,000000,22.65,23.022,22.65,22.8,4550,0
+ATLCP.US,D,20240520,000000,22.725,22.78,22.16,22.36,4700,0
+ATLCP.US,D,20240521,000000,22.4933,22.7999,22.1501,22.16,7045,0
+ATLCP.US,D,20240522,000000,22.16,22.56,22.07,22.1001,4084,0
+ATLCP.US,D,20240523,000000,22.2271,22.3471,22.19,22.19,948,0
+ATLCP.US,D,20240524,000000,22.451,22.46,22.16,22.32,1196,0
+ATLCP.US,D,20240528,000000,22.48,22.9366,22.25,22.31,8259,0
+ATLCP.US,D,20240529,000000,22.05,23.0899,22.05,22.3,1126,0
+ATLCP.US,D,20240530,000000,22.5,22.83,22.38,22.38,3575,0
+ATLCP.US,D,20240531,000000,22.16,22.3999,22.01,22.01,2595,0
+ATLCP.US,D,20240603,000000,22.01,22.1799,21.6601,21.96,2486,0
+ATLCP.US,D,20240604,000000,21.7389,21.7396,21.7389,21.7396,2320,0
+ATLCP.US,D,20240605,000000,22.0554,22.11,21.9001,22.11,2447,0
+ATLCP.US,D,20240606,000000,22.14,22.14,22.14,22.14,1087,0
+ATLCP.US,D,20240607,000000,22.2785,22.2785,22.0471,22.1363,1459,0
+ATLCP.US,D,20240610,000000,22.2,22.2999,21.9,22.2999,1050,0
+ATLCP.US,D,20240611,000000,22.3,22.35,22.3,22.35,1240,0
+ATLCP.US,D,20240612,000000,22.14,22.49,22.0315,22.2481,6170,0
+ATLCP.US,D,20240613,000000,22.6,22.78,22.6,22.78,538,0
+ATLCP.US,D,20240614,000000,22.61,23.2117,22.0631,22.505,4389,0
+ATLCP.US,D,20240617,000000,23.84,23.84,22.6,22.6,5068,0
+ATLCP.US,D,20240618,000000,22.62,22.62,22.61,22.61,3251,0
+ATLCP.US,D,20240620,000000,22.5301,23.24,22.5301,23.06,2884,0
+ATLCP.US,D,20240621,000000,22.98,23.27,22.823,23.27,2442,0
+ATLCP.US,D,20240624,000000,22.7,23.3,22.7,22.83,895,0
+ATLCP.US,D,20240625,000000,23,23.3,23,23.2,2828,0
+ATLCP.US,D,20240626,000000,23.05,23.2,22.9297,23.2,4430,0
+ATLCP.US,D,20240627,000000,23.3844,23.59,23.2,23.3472,9343,0
+ATLCP.US,D,20240628,000000,23.32,23.32,23.125,23.125,693,0
+ATLCP.US,D,20240701,000000,22.9457,23.3999,22.9,22.99,1847,0
+ATLCP.US,D,20240702,000000,22.9747,23.2285,22.9747,23.2,2544,0
+ATLCP.US,D,20240703,000000,23.17,23.5964,23.17,23.41,6917,0
+ATLCP.US,D,20240705,000000,23.5001,23.5001,23.5001,23.5001,743,0
+ATLCP.US,D,20240708,000000,23.4,23.4475,23.25,23.25,4356,0
+ATLCP.US,D,20240709,000000,23.2881,23.38,23.05,23.11,1729,0
+ATLCP.US,D,20240710,000000,23.11,23.11,22.04,22.37,9220,0
+ATLCP.US,D,20240711,000000,22.23,22.35,22.2,22.25,3003,0
+ATLCP.US,D,20240712,000000,22.25,22.9125,22.25,22.66,6276,0
+ATLCP.US,D,20240715,000000,22.984,22.984,22.66,22.935,2251,0
+ATLCP.US,D,20240716,000000,23.28,23.37,22.9501,23.105,8109,0
+ATLCP.US,D,20240717,000000,23.27,23.27,23.0001,23.2,2409,0
+ATLCP.US,D,20240718,000000,23.2547,23.28,23.125,23.2,1007,0
+ATLCP.US,D,20240719,000000,23.2,23.2,23.2,23.2,506,0
+ATLCP.US,D,20240722,000000,23.2,23.28,23.1,23.28,2461,0
+ATLCP.US,D,20240723,000000,23.0725,23.2999,22.95,23.01,7542,0
+ATLCP.US,D,20240724,000000,22.75,22.75,22.17,22.22,13633,0
+ATLCP.US,D,20240725,000000,22.27,22.93,22.17,22.63,4785,0
+ATLCP.US,D,20240726,000000,22.67,22.97,22.63,22.97,2173,0
+ATLCP.US,D,20240729,000000,22.65,22.9999,22.1701,22.94,6857,0
+ATLCP.US,D,20240730,000000,22.9999,23.21,22.892,23,4993,0
+ATLCP.US,D,20240731,000000,23.249,23.249,22.8,23.24,3525,0
+ATLCP.US,D,20240801,000000,23.2357,23.25,22.2748,22.2748,1403,0
+ATLCP.US,D,20240802,000000,23.14,23.14,22.4075,22.7,3886,0
+ATLCP.US,D,20240805,000000,22.53,22.97,22.53,22.69,1186,0
+ATLCP.US,D,20240806,000000,22.825,23.47,22.825,23.2381,2938,0
+ATLCP.US,D,20240807,000000,23.05,23.09,22.8,22.97,7895,0
+ATLCP.US,D,20240808,000000,23.1,23.24,23,23.0224,4240,0
+ATLCP.US,D,20240809,000000,23.0201,23.23,23.0201,23.03,2073,0
+ATLCP.US,D,20240812,000000,23.07,23.145,22.795,22.795,3271,0
+ATLCP.US,D,20240813,000000,22.9,22.98,22.66,22.98,7074,0
+ATLCP.US,D,20240814,000000,22.99,23,22.65,23,15285,0
+ATLCP.US,D,20240815,000000,23.0545,23.5,22.525,22.9,11684,0
+ATLCP.US,D,20240816,000000,22.76,22.81,22.65,22.81,4265,0
+ATLCP.US,D,20240819,000000,22.67,22.845,22.5,22.75,12237,0
+ATLCP.US,D,20240820,000000,22.65,22.97,22.61,22.94,5832,0
+ATLCP.US,D,20240821,000000,22.98,23.0999,22.5901,22.7,10210,0
+ATLCP.US,D,20240822,000000,22.88,22.944,22.7301,22.7301,2266,0
+ATLCP.US,D,20240823,000000,22.9,23.0758,22.87,22.89,2186,0
+ATLCP.US,D,20240826,000000,23.03,23.2499,22.86,23.2499,2472,0
+ATLCP.US,D,20240827,000000,23.22,23.22,22.82,23,1866,0
+ATLCP.US,D,20240828,000000,23,23.16,22.8,22.8,11273,0
+ATLCP.US,D,20240829,000000,23.0141,23.12,22.801,23.02,4765,0
+ATLCP.US,D,20240830,000000,22.53,23.0999,22.37,22.56,6510,0
+ATLCP.US,D,20240903,000000,22.6444,22.7499,22.55,22.65,2812,0
+ATLCP.US,D,20240904,000000,22.67,22.75,22.615,22.7201,3287,0
+ATLCP.US,D,20240905,000000,22.7,22.89,22.62,22.78,4900,0
+ATLCP.US,D,20240906,000000,22.7695,22.9344,22.56,22.56,2282,0
+ATLCP.US,D,20240909,000000,22.76,22.77,22.76,22.77,644,0
+ATLCP.US,D,20240910,000000,22.85,22.94,22.84,22.94,1116,0
+ATLCP.US,D,20240911,000000,22.94,22.94,22.94,22.94,479,0
+ATLCP.US,D,20240912,000000,22.9124,22.9799,22.9,22.93,3734,0
+ATLCP.US,D,20240913,000000,22.98,23.05,22.55,22.7,6976,0
+ATLCP.US,D,20240916,000000,22.85,23.03,22.75,22.865,4881,0
+ATLCP.US,D,20240917,000000,22.86,22.9699,22.75,22.7501,3935,0
+ATLCP.US,D,20240918,000000,22.87,23.05,22.76,22.8,7207,0
+ATLCP.US,D,20240919,000000,22.83,23.04,22.7738,22.88,6920,0
+ATLCP.US,D,20240920,000000,22.99,23.04,22.83,22.97,5096,0
+ATLCP.US,D,20240923,000000,22.88,22.95,22.7909,22.9,3510,0
+ATLCP.US,D,20240924,000000,22.85,23.139,22.78,22.9,6408,0
+ATLCP.US,D,20240925,000000,23,23,22.7901,23,4659,0
+ATLCP.US,D,20240926,000000,22.901,23.0099,22.8401,23,4628,0
+ATLCP.US,D,20240927,000000,23.0329,23.14,22.8,22.8,6571,0
+ATLCP.US,D,20240930,000000,22.9266,22.9266,22.6125,22.75,9746,0
+ATLCP.US,D,20241001,000000,22.745,22.94,22.71,22.835,4070,0
+ATLCP.US,D,20241002,000000,22.824,22.84,22.5547,22.8,4320,0
+ATLCP.US,D,20241003,000000,22.87,22.87,22.6238,22.6774,4471,0
+ATLCP.US,D,20241004,000000,22.66,22.86,22.652,22.86,607,0
+ATLCP.US,D,20241007,000000,22.7001,22.7001,22.7,22.7,695,0
+ATLCP.US,D,20241008,000000,22.7152,22.75,22.65,22.6625,5138,0
+ATLCP.US,D,20241009,000000,22.7,22.94,22.6501,22.7404,7736,0
+ATLCP.US,D,20241010,000000,22.8,22.967,22.79,22.79,1007,0
+ATLCP.US,D,20241011,000000,22.7326,22.94,22.7326,22.85,1910,0
+ATLCP.US,D,20241014,000000,22.74,22.75,22.72,22.7477,1723,0
+ATLCP.US,D,20241015,000000,22.845,22.9899,22.65,22.7476,3577,0
+ATLCP.US,D,20241016,000000,22.99,22.99,22.75,22.92,6137,0
+ATLCP.US,D,20241017,000000,22.9775,22.9781,22.802,22.9,5645,0
+ATLCP.US,D,20241018,000000,22.89,22.92,22.86,22.8699,3538,0
+ATLCP.US,D,20241021,000000,22.95,22.95,22.6,22.68,5980,0
+ATLCP.US,D,20241022,000000,22.69,22.92,22.68,22.7595,3229,0
+ATLCP.US,D,20241023,000000,22.9,22.9,22.6,22.66,2932,0
+ATLCP.US,D,20241024,000000,22.85,22.94,22.688,22.94,1491,0
+ATLCP.US,D,20241025,000000,22.7626,22.9226,22.7626,22.9226,1469,0
+ATLCP.US,D,20241028,000000,22.85,22.9,22.7,22.87,15679,0
+ATLCP.US,D,20241029,000000,22.75,22.8799,22.57,22.81,10927,0
+ATLCP.US,D,20241030,000000,22.8781,22.9,22.6,22.8932,5731,0
+ATLCP.US,D,20241031,000000,22.85,22.9,22.85,22.895,2834,0
+ATLCP.US,D,20241101,000000,23,23,22.95,23,6391,0
+ATLCP.US,D,20241104,000000,22.91,22.99,22.91,22.99,1260,0
+ATLCP.US,D,20241105,000000,22.93,22.94,22.88,22.925,1707,0
+ATLCP.US,D,20241106,000000,22.85,23.251,22.85,22.9711,15809,0
+ATLCP.US,D,20241107,000000,23.31,23.39,23.1411,23.39,4907,0
+ATLCP.US,D,20241108,000000,23.1237,23.38,23,23.2592,2502,0
+ATLCP.US,D,20241111,000000,23.3575,23.41,23.3552,23.3552,1096,0
+ATLCP.US,D,20241112,000000,23.4,23.4599,23.1515,23.4599,1816,0
+ATLCP.US,D,20241113,000000,23.49,23.9,23.35,23.76,12725,0
+ATLCP.US,D,20241114,000000,23.7,23.8311,23.5,23.7281,1967,0
+ATLCP.US,D,20241115,000000,23.65,23.65,23.65,23.65,905,0
+ATLCP.US,D,20241118,000000,23.6931,23.6931,23.2,23.49,6168,0
+ATLCP.US,D,20241119,000000,23.536,23.9,23.5318,23.8819,7522,0
+ATLCP.US,D,20241120,000000,23.87,23.9,23.2,23.67,8472,0
+ATLCP.US,D,20241121,000000,23.71,23.89,23.67,23.8878,5276,0
+ATLCP.US,D,20241122,000000,23.6064,23.84,23.6064,23.77,1882,0
+ATLCP.US,D,20241125,000000,23.84,23.85,23.57,23.85,4267,0
+ATLCP.US,D,20241126,000000,23.8,23.9,23.7095,23.8417,6234,0
+ATLCP.US,D,20241127,000000,23.99,24.15,23.9001,24.08,4783,0
+ATLCP.US,D,20241129,000000,24.35,24.5,24,24,1447,0
+ATLCP.US,D,20241202,000000,24,24.4422,23.22,24.25,2855,0
+ATLCP.US,D,20241203,000000,24.18,24.18,23.8193,23.95,1258,0
+ATLCP.US,D,20241204,000000,24.05,24.34,23.8362,24,1818,0
+ATLCP.US,D,20241205,000000,24,24,23.8,23.8001,4157,0
+ATLCP.US,D,20241206,000000,23.79,23.79,23.669,23.75,1899,0
+ATLCP.US,D,20241209,000000,23.45,23.45,23.35,23.35,1368,0
+ATLCP.US,D,20241210,000000,23.4,23.61,23.1309,23.1309,8307,0
+ATLCP.US,D,20241211,000000,23.6,23.93,22.7867,23.5,8236,0
+ATLCP.US,D,20241212,000000,23.4,23.77,23.325,23.74,9033,0
+ATLCP.US,D,20241213,000000,23.74,23.74,22.72,23.5,11819,0
+ATLCP.US,D,20241216,000000,23.55,23.6738,23,23.57,16231,0
+ATLCP.US,D,20241217,000000,23.12,23.551,22.8,23.2045,12870,0
+ATLCP.US,D,20241218,000000,23.22,23.5,23.22,23.25,1765,0
+ATLCP.US,D,20241219,000000,23.23,23.4956,23.0913,23.25,1977,0
+ATLCP.US,D,20241220,000000,22.91,23.35,22.88,23.35,3278,0
+ATLCP.US,D,20241223,000000,23.6566,23.6566,23.164,23.3,1941,0
+ATLCP.US,D,20241224,000000,23.03,23.47,23,23,5204,0
+ATLCP.US,D,20241226,000000,23.1507,23.1507,23.01,23.15,3004,0
+ATLCP.US,D,20241227,000000,23.5764,23.5999,23.2675,23.29,6490,0
+ATLCP.US,D,20241230,000000,23.15,23.29,22.55,22.98,13059,0
+ATLCP.US,D,20241231,000000,22.875,23,22.875,22.936,15651,0
+ATLCP.US,D,20250102,000000,22.647,22.96,22.6461,22.85,3067,0
+ATLCP.US,D,20250103,000000,23,23.2675,23,23.15,9862,0
+ATLCP.US,D,20250106,000000,23.0751,23.27,23.05,23.05,6075,0
+ATLCP.US,D,20250107,000000,22.84,23.0149,22.75,22.9,3592,0
+ATLCP.US,D,20250108,000000,22.975,23.06,22.75,22.98,3762,0
+ATLCP.US,D,20250110,000000,23,23.1105,22.6472,23.1105,4373,0
+ATLCP.US,D,20250113,000000,22.8906,23.11,22.8352,22.85,3980,0
+ATLCP.US,D,20250114,000000,22.99,23.1749,22.9,23.1037,2297,0
+ATLCP.US,D,20250115,000000,22.8364,22.9201,22.8364,22.9201,858,0
+ATLCP.US,D,20250116,000000,23.3,23.3,23.25,23.25,2863,0
+ATLCP.US,D,20250117,000000,23.2899,23.2899,23.2301,23.26,3236,0
+ATLCP.US,D,20250121,000000,23.29,23.33,23.289,23.3,5804,0
+ATLCP.US,D,20250122,000000,23.23,23.4862,23.0801,23.4862,11784,0
+ATLCP.US,D,20250123,000000,23.3,23.5276,23.3,23.5276,5530,0
+ATLCP.US,D,20250124,000000,23.25,23.6499,23.2311,23.3543,3693,0
+ATLCP.US,D,20250127,000000,23.31,23.6499,23.31,23.48,3332,0
+ATLCP.US,D,20250128,000000,23.5,23.65,23.09,23.4,9809,0
+ATLCP.US,D,20250129,000000,23.65,23.65,23.31,23.521,2767,0
+ATLCP.US,D,20250130,000000,23.4,23.63,23.37,23.6,3790,0
+ATLCP.US,D,20250131,000000,23.5904,23.6,23.1719,23.6,1394,0
+ATLCP.US,D,20250203,000000,23.63,23.63,23.4831,23.6299,1383,0
+ATLCP.US,D,20250204,000000,23.63,23.63,23.5117,23.63,3492,0
+ATLCP.US,D,20250205,000000,23.65,23.93,23.65,23.93,4202,0
+ATLCP.US,D,20250206,000000,23.93,23.93,23.772,23.8108,1431,0
+ATLCP.US,D,20250207,000000,23.66,23.89,23.65,23.77,3035,0
+ATLCP.US,D,20250210,000000,23.835,23.8905,23.77,23.8905,1958,0
+ATLCP.US,D,20250211,000000,23.89,23.9,23.631,23.6372,5548,0
+ATLCP.US,D,20250212,000000,23.7821,23.8,23.63,23.6946,1803,0
+ATLCP.US,D,20250213,000000,23.7,23.7749,23.6624,23.7326,1701,0
+ATLCP.US,D,20250214,000000,23.8,23.8343,23.6904,23.6904,1458,0
+ATLCP.US,D,20250218,000000,23.9,23.9,23.3,23.646,15039,0
+ATLCP.US,D,20250219,000000,23.7999,23.825,23.6261,23.79,8325,0
+ATLCP.US,D,20250220,000000,23.82,23.8297,23.61,23.8168,2894,0
+ATLCP.US,D,20250221,000000,23.705,23.8,23.63,23.6306,3151,0
+ATLCP.US,D,20250224,000000,23.6428,23.8,23.63,23.787,4790,0
+ATLCP.US,D,20250225,000000,23.8,23.8863,23.6435,23.72,8363,0
+ATLCP.US,D,20250226,000000,23.73,23.88,23.6,23.79,3750,0
+ATLCP.US,D,20250227,000000,23.755,23.8,23.755,23.8,1085,0
+ATLCP.US,D,20250228,000000,23.6,23.89,23.6,23.63,5178,0
+ATLCP.US,D,20250303,000000,23.7,23.7,23.64,23.6571,3350,0
+ATLCP.US,D,20250304,000000,23.68,23.89,23.62,23.6201,13192,0
+ATLCP.US,D,20250305,000000,23.6,23.6,23.1,23.29,4259,0
+ATLCP.US,D,20250306,000000,23.19,23.24,23.15,23.24,972,0
+ATLCP.US,D,20250307,000000,23.09,23.33,23.09,23.175,2302,0
+ATLCP.US,D,20250310,000000,23.18,23.18,23.18,23.18,594,0
+ATLCP.US,D,20250311,000000,23.25,23.6214,23.103,23.6214,5803,0
+ATLCP.US,D,20250312,000000,23.4254,23.64,23.425,23.64,7003,0
+ATLCP.US,D,20250313,000000,23.5739,23.5992,23.3281,23.37,4476,0
+ATLCP.US,D,20250314,000000,23.58,23.6,23.58,23.5999,1138,0
+ATLCP.US,D,20250317,000000,23.6,23.64,23.4,23.4,8780,0
+ATLCP.US,D,20250318,000000,23.35,23.4303,23.1714,23.31,3721,0
+ATLCP.US,D,20250319,000000,23.3,23.31,23.275,23.28,2596,0
+ATLCP.US,D,20250320,000000,23.26,23.26,23.15,23.15,860,0
+ATLCP.US,D,20250321,000000,23.2913,23.2913,23.25,23.275,1442,0
+ATLCP.US,D,20250324,000000,23.2378,23.3,23.1854,23.3,2358,0
+ATLCP.US,D,20250325,000000,23.26,23.325,23.25,23.25,2557,0
+ATLCP.US,D,20250326,000000,23.27,23.27,23.1515,23.25,7020,0
+ATLCP.US,D,20250327,000000,23.09,23.13,23.0205,23.07,2322,0
+ATLCP.US,D,20250328,000000,23.02,23.02,23.02,23.02,416,0
+ATLCP.US,D,20250331,000000,23.02,23.33,23.0134,23.3,2437,0
+ATLCP.US,D,20250401,000000,23.3,23.3,23.09,23.25,7122,0
+ATLCP.US,D,20250402,000000,23.3342,23.3342,23.25,23.25,2197,0
+ATLCP.US,D,20250403,000000,23.2,23.27,22.92,23.02,8018,0
+ATLCP.US,D,20250404,000000,22.99,22.99,22.1836,22.1836,10400,0
+ATLCP.US,D,20250407,000000,21.7898,22.58,21.66,22.25,8694,0
+ATLCP.US,D,20250408,000000,22.7819,22.7819,22.31,22.5,2146,0
+ATLCP.US,D,20250409,000000,22.5,22.5,22.43,22.45,1097,0
+ATLCP.US,D,20250410,000000,22.45,22.45,22.18,22.18,2518,0
+ATLCP.US,D,20250411,000000,22.952,22.952,22.1421,22.1438,3037,0
+ATLCP.US,D,20250414,000000,22.2614,22.575,22.2614,22.535,6245,0
+ATLCP.US,D,20250415,000000,22.65,22.65,22.375,22.4975,3317,0
+ATLCP.US,D,20250416,000000,22.7,22.7,22.4485,22.45,1011,0
+ATLCP.US,D,20250417,000000,22.65,22.8465,22.65,22.8465,877,0
+ATLCP.US,D,20250421,000000,23,23,22.6801,22.71,1772,0
+ATLCP.US,D,20250422,000000,22.744,22.82,22.703,22.703,1610,0
+ATLCP.US,D,20250423,000000,22.7374,22.9,22.7374,22.9,1032,0
+ATLCP.US,D,20250424,000000,22.8195,22.85,22.8195,22.85,1901,0
+ATLCP.US,D,20250425,000000,22.35,22.655,22.35,22.45,3361,0
+ATLCP.US,D,20250428,000000,22.94,23.1,22.65,22.9359,6193,0
+ATLCP.US,D,20250429,000000,22.9,22.9398,22.8,22.9398,3036,0
+ATLCP.US,D,20250430,000000,23.099,23.099,22.75,23,2965,0
+ATLCP.US,D,20250501,000000,22.925,22.9721,22.71,22.8,1845,0
+ATLCP.US,D,20250502,000000,23,23.1288,23,23,2204,0
+ATLCP.US,D,20250505,000000,23.162,23.162,23,23.117,1349,0
+ATLCP.US,D,20250506,000000,22.95,23.64,22.8,23.5,9317,0
+ATLCP.US,D,20250507,000000,23.5584,23.5584,23.25,23.55,6311,0
+ATLCP.US,D,20250508,000000,23.6399,23.6399,23.56,23.56,1904,0
+ATLCP.US,D,20250509,000000,23.5001,23.6239,23.18,23.18,4164,0
+ATLCP.US,D,20250512,000000,23.1,23.21,23.1,23.2,1345,0
+ATLCP.US,D,20250513,000000,23.2999,23.3,23.15,23.2373,33125,0
+ATLCP.US,D,20250514,000000,23.2062,23.25,22.97,22.97,11941,0
+ATLCP.US,D,20250515,000000,23.1,23.1,23.1,23.1,1182,0
+ATLCP.US,D,20250516,000000,23.11,23.11,23.11,23.11,286,0
+ATLCP.US,D,20250519,000000,23.16,23.25,23.16,23.21,3973,0
+ATLCP.US,D,20250520,000000,23.2,23.2982,23.2,23.25,2218,0
+ATLCP.US,D,20250521,000000,23.279,23.3,23.2,23.25,4370,0
+ATLCP.US,D,20250522,000000,23.23,23.255,23.16,23.25,2968,0
+ATLCP.US,D,20250523,000000,23.22,23.23,23.21,23.21,2152,0
+ATLCP.US,D,20250527,000000,23.1,23.125,23.1,23.1,4222,0
+ATLCP.US,D,20250528,000000,23.1,23.1406,23,23.1116,2070,0
+ATLCP.US,D,20250529,000000,23.2,23.242,23.1,23.16,14302,0
+ATLCP.US,D,20250530,000000,22.88,23.25,22.366,22.605,21549,0
+ATLCP.US,D,20250602,000000,23.1,23.1,22.5944,22.9169,2904,0
+ATLCP.US,D,20250603,000000,22.86,22.86,22.6,22.65,5488,0
+ATLCP.US,D,20250604,000000,22.4265,22.85,22.3349,22.49,4860,0
+ATLCP.US,D,20250605,000000,22.4787,22.5,22.3501,22.48,8195,0
+ATLCP.US,D,20250606,000000,22.3633,22.458,22.3633,22.4,2304,0
+ATLCP.US,D,20250609,000000,22.49,22.5,22.3713,22.3713,6645,0
+ATLCP.US,D,20250610,000000,22.45,22.45,22.38,22.38,4039,0
+ATLCP.US,D,20250611,000000,22.38,22.38,22.25,22.31,6447,0
+ATLCP.US,D,20250612,000000,22.4235,22.4235,22.18,22.2,9086,0
+ATLCP.US,D,20250613,000000,22.18,22.27,22.15,22.17,7013,0
+ATLCP.US,D,20250616,000000,22.2,22.3,22.14,22.14,5371,0
+ATLCP.US,D,20250617,000000,22.16,22.175,22.05,22.06,9945,0
+ATLCP.US,D,20250618,000000,22.1,22.13,22.01,22.0728,14165,0
+ATLCP.US,D,20250620,000000,22.14,22.178,22.02,22.052,11929,0
+ATLCP.US,D,20250623,000000,22.1,22.1,22.01,22.06,4487,0
+ATLCP.US,D,20250624,000000,22.05,22.064,22,22.0272,6498,0
+ATLCP.US,D,20250625,000000,22.0275,22.0459,22,22,8487,0
+ATLCP.US,D,20250626,000000,22.02,22.0999,22.0001,22.0525,8202,0
+ATLCP.US,D,20250627,000000,22.1,22.1967,22.04,22.05,22760,0
+ATLCP.US,D,20250630,000000,22.05,22.185,22.05,22.05,17748,0
+ATLCP.US,D,20250701,000000,22.05,22.2511,22.05,22.055,40832,0
+ATLCP.US,D,20250702,000000,22.08,22.2385,21.97,22.04,26723,0
+ATLCP.US,D,20250703,000000,22,22.2,22,22.1,12708,0
+ATLCP.US,D,20250707,000000,22.05,22.17,22.03,22.0699,7233,0
+ATLCP.US,D,20250708,000000,22.07,22.0762,22.0171,22.04,17381,0
+ATLCP.US,D,20250709,000000,22.05,22.065,22.01,22.01,18825,0
+ATLCP.US,D,20250710,000000,22.03,22.03,21.95,21.9754,24477,0
+ATLCP.US,D,20250711,000000,22.0094,22.0518,21.95,21.9503,10088,0
+ATLCP.US,D,20250714,000000,21.95,21.99,21.88,21.9293,7974,0
+ATLCP.US,D,20250715,000000,21.95,22,21.87,21.95,15110,0
+ATLCP.US,D,20250716,000000,22,22.0358,21.8601,21.96,6948,0
+ATLCP.US,D,20250717,000000,21.98,22.0336,21.98,22.023,8854,0
+ATLCP.US,D,20250718,000000,22.03,22.05,22,22.03,2983,0
+ATLCP.US,D,20250721,000000,21.95,22.0493,21.95,22.0493,5697,0
+ATLCP.US,D,20250722,000000,22.055,22.0699,22,22.0442,4235,0
+ATLCP.US,D,20250723,000000,22.0999,22.0999,22,22,26551,0
+ATLCP.US,D,20250724,000000,22,22.05,22,22.035,13263,0
+ATLCP.US,D,20250725,000000,22.01,22.0574,22,22,7530,0
+ATLCP.US,D,20250728,000000,22.1,22.36,22,22.01,9293,0
+ATLCP.US,D,20250729,000000,22.23,22.557,21.7848,21.79,27790,0
+ATLCP.US,D,20250730,000000,21.96,22.25,21.96,22,8763,0
+ATLCP.US,D,20250731,000000,21.89,22.1871,21.89,22.1,14969,0
+ATLCP.US,D,20250801,000000,22.1887,22.4499,22.1887,22.37,7072,0
+ATLCP.US,D,20250804,000000,22.37,22.54,22.2,22.54,8433,0
+ATLCP.US,D,20250805,000000,22.4984,23.25,22.47,23.0496,15019,0
+ATLCP.US,D,20250806,000000,23.06,23.2,23.04,23.2,11446,0
+ATLCP.US,D,20250807,000000,23.04,23.1794,23.01,23.02,6225,0
+ATLCP.US,D,20250808,000000,23.2,23.2,23.115,23.13,2451,0
+ATLCP.US,D,20250811,000000,23.2,23.25,23.2,23.2314,4693,0
+ATLCP.US,D,20250812,000000,23.28,23.31,23.2454,23.2785,4700,0
+ATLCP.US,D,20250813,000000,23.39,23.3948,23.2,23.2,4202,0
+ATLCP.US,D,20250814,000000,23.2,23.3299,22.8536,23.19,7196,0
+ATLCP.US,D,20250815,000000,23.2,23.2,23,23.0275,1719,0
+ATLCP.US,D,20250818,000000,23.09,23.0999,22.915,22.94,3670,0
+ATLCP.US,D,20250819,000000,23.08,23.39,23.065,23.2,7257,0
+ATLCP.US,D,20250820,000000,22.98,23.3132,22.98,23.15,4863,0
+ATLCP.US,D,20250821,000000,23.15,23.15,23.1029,23.1494,5566,0
+ATLCP.US,D,20250822,000000,23.19,23.19,22.95,23.12,4206,0
+ATLCP.US,D,20250825,000000,23.11,23.1769,23.0911,23.1536,15676,0
+ATLCP.US,D,20250826,000000,23.1937,23.42,23.1937,23.35,3923,0
+ATLCP.US,D,20250827,000000,23.3975,23.47,23.3975,23.43,3572,0
+ATLCP.US,D,20250828,000000,23.48,23.99,23.48,23.93,19696,0
+ATLCP.US,D,20250829,000000,23.8,23.88,22.78,23.7,6609,0
+ATLCP.US,D,20250902,000000,23.2105,23.6475,23.1254,23.598,16790,0
+ATLCP.US,D,20250903,000000,23.6,23.64,23.5273,23.5369,1883,0
+ATLCP.US,D,20250904,000000,23.59,23.64,23.59,23.62,3230,0
+ATLCP.US,D,20250905,000000,23.64,23.72,23.64,23.7108,2921,0
+ATLCP.US,D,20250908,000000,23.57,23.82,23.57,23.7999,7350,0
+ATLCP.US,D,20250909,000000,23.88,23.88,23.56,23.7334,4388,0
+ATLCP.US,D,20250910,000000,23.6704,23.77,23.6704,23.77,1633,0
+ATLCP.US,D,20250911,000000,23.8,23.94,23.78,23.94,1131,0
+ATLCP.US,D,20250912,000000,23.99,24,23.9784,23.9784,2658,0
+ATLCP.US,D,20250915,000000,24,24.4999,23.94,24.3,13491,0
+ATLCP.US,D,20250916,000000,24.27,24.4499,24.2622,24.36,8353,0
+ATLCP.US,D,20250917,000000,24.37,24.705,24.37,24.705,5727,0
+ATLCP.US,D,20250918,000000,24.6645,24.7138,24.56,24.68,8243,0
+ATLCP.US,D,20250919,000000,24.68,24.68,24.23,24.59,8205,0
+ATLCP.US,D,20250922,000000,24.505,24.665,24.41,24.6,5585,0
+ATLCP.US,D,20250923,000000,24.2566,25,24.2566,24.85,5334,0
+ATLCP.US,D,20250924,000000,24.43,24.85,24.43,24.85,5175,0
+ATLCP.US,D,20250925,000000,24.7548,24.8226,24.37,24.6323,7444,0
+ATLCP.US,D,20250926,000000,24.59,24.6597,24.2,24.4701,6497,0
+ATLCP.US,D,20250929,000000,24.3075,24.4201,24.2304,24.2304,3104,0
+ATLCP.US,D,20250930,000000,24.24,24.645,24.05,24.5562,3402,0
+ATLCP.US,D,20251001,000000,24.15,24.7499,24.15,24.67,7932,0
+ATLCP.US,D,20251002,000000,24.49,24.7132,24.49,24.7132,1306,0
+ATLCP.US,D,20251003,000000,24.49,24.49,24.2049,24.2049,977,0
+ATLCP.US,D,20251006,000000,24.7,24.7,24.0301,24.5057,4871,0
+ATLCP.US,D,20251007,000000,24.67,24.67,24.03,24.12,12823,0
+ATLCP.US,D,20251008,000000,24.13,24.2,24.08,24.11,3698,0
+ATLCP.US,D,20251009,000000,24.1186,24.1186,24.0564,24.06,1404,0
+ATLCP.US,D,20251010,000000,24.1722,24.1725,24.1319,24.1319,750,0
+ATLCP.US,D,20251013,000000,24.01,24.2,24.01,24.056,1392,0
+ATLCP.US,D,20251014,000000,24.0768,24.1999,24.0768,24.15,4624,0
+ATLCP.US,D,20251015,000000,24.18,24.2,23.87,23.9273,5456,0
+ATLCP.US,D,20251016,000000,23.95,24.285,23.8701,23.9514,4500,0
+ATLCP.US,D,20251017,000000,23.9,24.1999,23.56,23.96,4700,0
+ATLCP.US,D,20251020,000000,23.8416,24.1936,23.8166,24.16,3463,0
+ATLCP.US,D,20251021,000000,23.2125,24.54,23.2125,24.08,14635,0
+ATLCP.US,D,20251022,000000,23.99,24.2,23.5391,23.97,9827,0
+ATLCP.US,D,20251023,000000,23.935,24.1687,23.935,24.11,2689,0
+ATLCP.US,D,20251024,000000,24.19,24.2,23.808,24.062,5102,0
+ATLCP.US,D,20251027,000000,23.72,24,23.72,23.945,3710,0
+ATLCP.US,D,20251028,000000,23.9695,24.01,23.91,23.95,4566,0
+ATLCP.US,D,20251029,000000,23.88,23.8876,23.81,23.8101,3030,0
+ATLCP.US,D,20251030,000000,23.9499,23.9499,23.84,23.9499,1766,0
+ATLCP.US,D,20251031,000000,23.9001,24.0499,23.9001,24.03,3802,0
+ATLCP.US,D,20251103,000000,24.0496,24.0496,23.82,23.95,6096,0
+ATLCP.US,D,20251104,000000,24.05,24.05,23.9507,24.04,1141,0
+ATLCP.US,D,20251105,000000,24.08,24.156,24.0461,24.156,3154,0
+ATLCP.US,D,20251106,000000,24.2,24.2,24.16,24.16,4010,0
+ATLCP.US,D,20251107,000000,24.25,24.25,24.173,24.1815,2621,0
+ATLCP.US,D,20251110,000000,24.12,24.19,23.83,24.1531,14015,0
+ATLCP.US,D,20251111,000000,24.05,24.2,24.05,24.2,4247,0
+ATLCP.US,D,20251112,000000,24.06,24.18,24.06,24.18,942,0
+ATLCP.US,D,20251113,000000,24.16,24.16,23.92,23.96,3607,0
+ATLCP.US,D,20251114,000000,24.03,24.03,23.82,23.84,1998,0
+ATLCP.US,D,20251117,000000,23.9,24.04,23.76,23.85,12507,0
+ATLCP.US,D,20251118,000000,23.8509,23.895,23.6601,23.8876,2870,0
+ATLCP.US,D,20251119,000000,23.88,24.05,23.7,23.96,4721,0
+ATLCP.US,D,20251120,000000,23.96,23.96,23.54,23.6994,6682,0
+ATLCP.US,D,20251121,000000,23.94,24.42,23.5,24.13,15162,0
+ATLCP.US,D,20251124,000000,24.13,24.1999,23.974,24.03,5136,0
+ATLCP.US,D,20251125,000000,24.0646,24.1499,23.85,23.94,14184,0
+ATLCP.US,D,20251126,000000,23.88,23.985,23.7023,23.985,17661,0
+ATLCP.US,D,20251128,000000,24,24,23.9,23.99,2465,0
+ATLCP.US,D,20251201,000000,23.86,23.9799,23.61,23.9,2198,0
+ATLCP.US,D,20251202,000000,23.9753,23.9753,23.6501,23.95,4653,0
+ATLCP.US,D,20251203,000000,23.9,23.9289,23.73,23.75,2919,0
+ATLCP.US,D,20251204,000000,23.915,23.96,23.7368,23.75,3100,0
+ATLCP.US,D,20251205,000000,23.74,23.76,23.7,23.72,3119,0
+ATLCP.US,D,20251208,000000,23.86,23.86,23.73,23.82,2725,0
+ATLCP.US,D,20251209,000000,23.78,23.98,23.71,23.978,8685,0
+ATLCP.US,D,20251210,000000,23.9177,23.92,23.8615,23.9199,3388,0
+ATLCP.US,D,20251211,000000,24,24.1,24,24.01,4675,0
+ATLCP.US,D,20251212,000000,23.7301,23.8947,23.7301,23.86,1876,0
+ATLCP.US,D,20251215,000000,24.09,24.2,23.95,24.1,7240,0
+ATLCP.US,D,20251216,000000,24.1,24.1,23.8501,24.05,6905,0
+ATLCP.US,D,20251217,000000,23.9,24.025,23.9,23.9301,1845,0
+ATLCP.US,D,20251218,000000,23.9265,24.02,23.85,23.935,10597,0
+ATLCP.US,D,20251219,000000,23.95,23.9923,23.8801,23.97,2438,0
+ATLCP.US,D,20251222,000000,23.89,24.01,23.89,24,2587,0
+ATLCP.US,D,20251223,000000,23.87,24.0199,23.87,23.8701,1627,0
+ATLCP.US,D,20251224,000000,23.87,23.87,23.87,23.87,401,0
+ATLCP.US,D,20251226,000000,23.98,23.99,23.9799,23.9799,838,0
+ATLCP.US,D,20251229,000000,23.85,24.1034,23.85,24.1034,3353,0
+ATLCP.US,D,20251230,000000,24.0178,24.15,24.0178,24.084,2489,0
+ATLCP.US,D,20251231,000000,24.0022,24.16,23.965,24.0213,9023,0
+ATLCP.US,D,20260102,000000,23.8659,24.1999,23.8659,24.15,3624,0
+ATLCP.US,D,20260105,000000,24.0107,24.15,24.0107,24.0125,2465,0
+ATLCP.US,D,20260106,000000,24.14,24.15,24.075,24.075,3418,0
+ATLCP.US,D,20260107,000000,24.14,24.19,23.9717,24.19,4813,0
+ATLCP.US,D,20260108,000000,24.15,24.22,24.04,24.2,9427,0
+ATLCP.US,D,20260109,000000,24.1534,24.3446,24.1534,24.29,23297,0
+ATLCP.US,D,20260112,000000,24.06,24.42,23.92,24.235,9873,0
+ATLCP.US,D,20260113,000000,24.2,24.45,24.11,24.435,54959,0
+ATLCP.US,D,20260114,000000,24.31,24.66,24.25,24.5,6382,0
+ATLCP.US,D,20260115,000000,24.4253,24.72,24.35,24.41,2747,0
+ATLCP.US,D,20260116,000000,24.41,24.631,24.2066,24.305,4413,0
+ATLCP.US,D,20260120,000000,24.44,24.6,24.37,24.56,5195,0
+ATLCP.US,D,20260121,000000,24.63,24.7199,24.45,24.68,6285,0
+ATLCP.US,D,20260122,000000,24.61,24.9,24.6,24.67,7300,0
+ATLCP.US,D,20260123,000000,24.72,24.75,24.6,24.6,6435,0
+ATLCP.US,D,20260126,000000,24.63,24.64,24.4479,24.5,1649,0
+ATLCP.US,D,20260127,000000,24.62,24.62,24.4317,24.5265,5026,0
+ATLCP.US,D,20260128,000000,24.65,24.7517,24.55,24.5673,3309,0
+ATLCP.US,D,20260129,000000,24.46,24.7691,24.3001,24.4395,3503,0
+ATLCP.US,D,20260130,000000,24.7,24.7,24.4,24.4,3700,0
+ATLCP.US,D,20260202,000000,24.655,24.655,24.536,24.536,2391,0
+ATLCP.US,D,20260203,000000,24.73,24.73,24.53,24.53,4073,0
+ATLCP.US,D,20260204,000000,24.69,24.7,24.49,24.533,2841,0
+ATLCP.US,D,20260205,000000,24.6031,24.6031,24.6031,24.6031,635,0
+ATLCP.US,D,20260206,000000,24.75,24.84,24.5001,24.7089,2769,0
+ATLCP.US,D,20260209,000000,24.64,24.65,24.576,24.65,3461,0
+ATLCP.US,D,20260210,000000,24.6003,24.72,24.55,24.56,6717,0
+ATLCP.US,D,20260211,000000,24.69,24.73,24.57,24.655,5340,0
+ATLCP.US,D,20260212,000000,24.8,24.8,24.65,24.66,3883,0
+ATLCP.US,D,20260213,000000,24.76,24.76,24.73,24.75,5932,0
+ATLCP.US,D,20260217,000000,24.6498,24.9,24.6498,24.8601,14994,0
+ATLCP.US,D,20260218,000000,24.78,24.785,24.58,24.68,9646,0

daily/us/nasdaq stocks/1/atmcu.us.txt

@@ -0,0 +1,65 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATMCU.US,D,20250128,000000,11.74,12.165,11.61,11.61,2659,0
+ATMCU.US,D,20250131,000000,11.56,11.56,11.56,11.56,101,0
+ATMCU.US,D,20250319,000000,11.79,12.09,11.63,11.63,2700,0
+ATMCU.US,D,20250409,000000,11.71,11.71,11.71,11.71,101,0
+ATMCU.US,D,20250711,000000,11.99,11.99,11.99,11.99,198,0
+ATMCU.US,D,20250804,000000,12.34,14,12.2,12.8,20533,0
+ATMCU.US,D,20250805,000000,12.5,12.88,11.75,11.84,3298,0
+ATMCU.US,D,20250806,000000,12.25,14.29,11.85,12.24,21596,0
+ATMCU.US,D,20250807,000000,12.5,13.79,12.21,12.59,16041,0
+ATMCU.US,D,20250808,000000,12.78,12.78,12.78,12.78,206,0
+ATMCU.US,D,20250812,000000,12.5,13,12.5,13,1008,0
+ATMCU.US,D,20250813,000000,12.8,12.9,12.8,12.9,1873,0
+ATMCU.US,D,20250814,000000,12.5,12.8,12.5,12.8,1560,0
+ATMCU.US,D,20250815,000000,12.01,12.5,12.01,12.5,201,0
+ATMCU.US,D,20250819,000000,11.83,12.4,11.83,12.37,1585,0
+ATMCU.US,D,20250820,000000,12.01,12.17,12.01,12.17,1201,0
+ATMCU.US,D,20250821,000000,12.8,12.8,11.95,12.2,4218,0
+ATMCU.US,D,20250827,000000,13,13,13,13,2790,0
+ATMCU.US,D,20250902,000000,12.41,12.44,12.4,12.4,2539,0
+ATMCU.US,D,20250903,000000,12.41,12.52,12.04,12.52,6874,0
+ATMCU.US,D,20250904,000000,12.35,12.65,12.35,12.65,3611,0
+ATMCU.US,D,20250908,000000,12.41,12.41,12.41,12.41,950,0
+ATMCU.US,D,20250909,000000,12.56,13.15,12.24,12.29,1741,0
+ATMCU.US,D,20250910,000000,12.69,12.69,12.33,12.33,970,0
+ATMCU.US,D,20250911,000000,12.11,12.11,11.83,11.83,1790,0
+ATMCU.US,D,20250915,000000,12.49,12.49,12.49,12.49,740,0
+ATMCU.US,D,20250916,000000,12.6,12.6,12.05,12.05,2665,0
+ATMCU.US,D,20250917,000000,12.04,12.39,11.755,12.2,4554,0
+ATMCU.US,D,20250918,000000,12.2,12.21,12.2,12.21,2791,0
+ATMCU.US,D,20250919,000000,12.2,13.5,12.19,12.6,13584,0
+ATMCU.US,D,20250922,000000,12.41,13.8,12.21,13,11331,0
+ATMCU.US,D,20250923,000000,13,13.2,11.73,12.06,8491,0
+ATMCU.US,D,20250924,000000,12.23,12.23,12.2,12.23,2172,0
+ATMCU.US,D,20250925,000000,12.23,12.23,12.23,12.23,762,0
+ATMCU.US,D,20250929,000000,12.26,12.26,12.23,12.23,896,0
+ATMCU.US,D,20250930,000000,12.48,12.48,12.4798,12.48,3298,0
+ATMCU.US,D,20251001,000000,12.27,12.27,12.27,12.27,2049,0
+ATMCU.US,D,20251002,000000,12.21,12.21,12.21,12.21,600,0
+ATMCU.US,D,20251003,000000,12.16,12.16,12.16,12.16,573,0
+ATMCU.US,D,20251006,000000,12.15,12.15,12.15,12.15,363,0
+ATMCU.US,D,20251008,000000,12.9,12.9,12.42,12.48,4116,0
+ATMCU.US,D,20251010,000000,12.78,12.78,12.1,12.24,4400,0
+ATMCU.US,D,20251013,000000,12.1,12.5,12.1,12.3,3390,0
+ATMCU.US,D,20251014,000000,12.28,12.97,12.28,12.97,5456,0
+ATMCU.US,D,20251017,000000,12.25,12.25,12.25,12.25,6107,0
+ATMCU.US,D,20251021,000000,12.225,12.3,12.225,12.3,4753,0
+ATMCU.US,D,20251023,000000,12.95,12.97,12.95,12.97,3123,0
+ATMCU.US,D,20251104,000000,12.41,12.41,12.41,12.41,120,0
+ATMCU.US,D,20251105,000000,12.52,12.7,12.2,12.45,1536,0
+ATMCU.US,D,20251106,000000,12.21,12.21,12.21,12.21,400,0
+ATMCU.US,D,20251111,000000,12.15,12.15,12.15,12.15,444,0
+ATMCU.US,D,20251112,000000,12.35,12.35,12.35,12.35,1693,0
+ATMCU.US,D,20251113,000000,11.31,11.31,11.31,11.31,4122,0
+ATMCU.US,D,20251114,000000,12.275,12.28,12.275,12.28,5116,0
+ATMCU.US,D,20251117,000000,13.37,13.37,13.37,13.37,3716,0
+ATMCU.US,D,20251119,000000,12.49,12.49,12.49,12.49,2161,0
+ATMCU.US,D,20251126,000000,12.39,12.39,12,12.37,2174,0
+ATMCU.US,D,20251128,000000,12,12,12,12,994,0
+ATMCU.US,D,20251201,000000,11.9,11.9,11.8,11.8,1057,0
+ATMCU.US,D,20251202,000000,12.08,12.9,11.95,12.28,5289,0
+ATMCU.US,D,20251203,000000,11.7,12.06,11.4,12.05,3105,0
+ATMCU.US,D,20251204,000000,12,12.79,12,12.79,6127,0
+ATMCU.US,D,20251205,000000,13,15,13,15,15749,0
+ATMCU.US,D,20251208,000000,15.2,15.5,14.9,14.99,10639,0

daily/us/nasdaq stocks/1/avah.us.txt

@@ -0,0 +1,1208 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVAH.US,D,20210429,000000,12,12.18,11.12,11.53,12116251,0
+AVAH.US,D,20210430,000000,11.58,11.79,11.32,11.68,2062432,0
+AVAH.US,D,20210503,000000,11.78,12,11.58,11.8,1255374,0
+AVAH.US,D,20210504,000000,11.8,12,11.455,11.75,1379725,0
+AVAH.US,D,20210505,000000,11.85,11.9497,11.46,11.5,3577347,0
+AVAH.US,D,20210506,000000,11.46,11.58,10.5701,11.5,1655561,0
+AVAH.US,D,20210507,000000,11.5,11.785,11.09,11.53,644668,0
+AVAH.US,D,20210510,000000,11.59,11.73,11.1201,11.6,472881,0
+AVAH.US,D,20210511,000000,11.38,11.51,11.02,11.21,375533,0
+AVAH.US,D,20210512,000000,11.17,11.2047,10.34,10.51,684177,0
+AVAH.US,D,20210513,000000,10.63,10.63,9.8,10.06,1070504,0
+AVAH.US,D,20210514,000000,10,10.55,9.82,10.5,682060,0
+AVAH.US,D,20210517,000000,10.58,10.73,10.15,10.52,606701,0
+AVAH.US,D,20210518,000000,10.52,11.04,10.2,10.83,1339945,0
+AVAH.US,D,20210519,000000,10.91,11.04,10.45,10.93,923599,0
+AVAH.US,D,20210520,000000,11,11.41,10.9,11.39,739805,0
+AVAH.US,D,20210521,000000,11.55,11.76,11.33,11.76,694803,0
+AVAH.US,D,20210524,000000,11.73,11.88,11.49,11.5,1067644,0
+AVAH.US,D,20210525,000000,11.5,11.55,11.2,11.29,834229,0
+AVAH.US,D,20210526,000000,11.28,11.52,11.1,11.48,680110,0
+AVAH.US,D,20210527,000000,11.54,11.84,11.29,11.65,570025,0
+AVAH.US,D,20210528,000000,11.73,11.73,11.28,11.6,422135,0
+AVAH.US,D,20210601,000000,11.6,11.89,11.33,11.86,2109614,0
+AVAH.US,D,20210602,000000,12,12.37,11.05,11.79,2057792,0
+AVAH.US,D,20210603,000000,11.8,11.875,11.535,11.67,494564,0
+AVAH.US,D,20210604,000000,11.7,12.11,11.68,12.07,1136762,0
+AVAH.US,D,20210607,000000,12.16,12.575,12.01,12.18,1367423,0
+AVAH.US,D,20210608,000000,12.17,12.65,12.115,12.61,384541,0
+AVAH.US,D,20210609,000000,12.78,12.96,12.375,12.66,820475,0
+AVAH.US,D,20210610,000000,12.75,12.92,12.39,12.6,716886,0
+AVAH.US,D,20210611,000000,12.59,12.73,12.495,12.69,411311,0
+AVAH.US,D,20210614,000000,12.8,13,12.71,12.89,657152,0
+AVAH.US,D,20210615,000000,12.85,12.98,12.65,12.73,1385665,0
+AVAH.US,D,20210616,000000,12.79,12.97,12.19,12.37,1784936,0
+AVAH.US,D,20210617,000000,12.29,12.75,12.0026,12.66,1089740,0
+AVAH.US,D,20210618,000000,12.54,12.75,12.18,12.55,2684442,0
+AVAH.US,D,20210621,000000,12.61,12.84,12.41,12.7,1037927,0
+AVAH.US,D,20210622,000000,12.81,12.88,12.47,12.55,1361060,0
+AVAH.US,D,20210623,000000,12.64,12.74,12.44,12.6,602424,0
+AVAH.US,D,20210624,000000,12.69,12.81,12.53,12.7,664236,0
+AVAH.US,D,20210625,000000,12.7,12.99,12.53,12.64,5771375,0
+AVAH.US,D,20210628,000000,12.62,12.72,12.34,12.45,348669,0
+AVAH.US,D,20210629,000000,12.46,12.57,12.35,12.4,398722,0
+AVAH.US,D,20210630,000000,12.39,12.61,12.34,12.37,935098,0
+AVAH.US,D,20210701,000000,12.39,12.43,12.26,12.39,475947,0
+AVAH.US,D,20210702,000000,12.4,12.48,12.14,12.47,388042,0
+AVAH.US,D,20210706,000000,12.41,12.545,12.23,12.5,287735,0
+AVAH.US,D,20210707,000000,12.5,12.54,12.02,12.12,309852,0
+AVAH.US,D,20210708,000000,11.88,11.97,11.64,11.85,317026,0
+AVAH.US,D,20210709,000000,11.85,11.94,11.5,11.55,303534,0
+AVAH.US,D,20210712,000000,11.48,11.64,11.32,11.61,184696,0
+AVAH.US,D,20210713,000000,11.56,11.81,11.51,11.53,544122,0
+AVAH.US,D,20210714,000000,11.53,11.53,11,11.13,488252,0
+AVAH.US,D,20210715,000000,11.07,11.12,10.92,11.08,239655,0
+AVAH.US,D,20210716,000000,11.08,11.4488,10.82,10.97,206862,0
+AVAH.US,D,20210719,000000,10.76,10.945,10.645,10.77,217956,0
+AVAH.US,D,20210720,000000,10.81,11.04,10.81,10.97,303824,0
+AVAH.US,D,20210721,000000,10.97,11.085,10.88,10.97,195443,0
+AVAH.US,D,20210722,000000,10.95,11.0367,10.64,10.79,129870,0
+AVAH.US,D,20210723,000000,10.85,10.89,10.57,10.84,212384,0
+AVAH.US,D,20210726,000000,10.88,10.99,10.37,10.39,258123,0
+AVAH.US,D,20210727,000000,10.37,10.44,9.97,10.13,870643,0
+AVAH.US,D,20210728,000000,10.16,10.23,9.82,10,852834,0
+AVAH.US,D,20210729,000000,10.01,10.28,9.96,10.15,538973,0
+AVAH.US,D,20210730,000000,10.2,10.38,9.9,10.34,616613,0
+AVAH.US,D,20210802,000000,10.36,10.69,9.96,10.07,432394,0
+AVAH.US,D,20210803,000000,10.06,10.21,9.84,9.9,171822,0
+AVAH.US,D,20210804,000000,9.82,9.95,9.24,9.44,887779,0
+AVAH.US,D,20210805,000000,9.45,9.47,9.23,9.39,387656,0
+AVAH.US,D,20210806,000000,9.41,9.48,9.17,9.29,287806,0
+AVAH.US,D,20210809,000000,9.24,9.2783,9.06,9.16,208373,0
+AVAH.US,D,20210810,000000,9.17,9.24,9.03,9.23,243605,0
+AVAH.US,D,20210811,000000,9.25,9.54,9.22,9.44,422593,0
+AVAH.US,D,20210812,000000,10,10.02,9.29,10,611328,0
+AVAH.US,D,20210813,000000,10.07,10.17,9.48,9.49,395203,0
+AVAH.US,D,20210816,000000,9.47,9.47,8.97,9.05,243509,0
+AVAH.US,D,20210817,000000,9.13,9.28,8.98,9.06,269663,0
+AVAH.US,D,20210818,000000,9.08,9.37,8.86,8.91,630400,0
+AVAH.US,D,20210819,000000,8.82,8.905,8.68,8.75,390644,0
+AVAH.US,D,20210820,000000,8.7,8.89,8.53,8.7,222102,0
+AVAH.US,D,20210823,000000,8.96,8.96,8.49,8.79,494219,0
+AVAH.US,D,20210824,000000,8.84,9.17,8.8,9.12,213696,0
+AVAH.US,D,20210825,000000,9.15,9.205,8.91,8.91,176402,0
+AVAH.US,D,20210826,000000,8.89,9.33,8.78,9.14,428717,0
+AVAH.US,D,20210827,000000,9.18,9.45,9.13,9.4,405391,0
+AVAH.US,D,20210830,000000,9.9076,9.9076,9.29,9.41,198732,0
+AVAH.US,D,20210831,000000,9.39,9.5,9.38,9.44,190821,0
+AVAH.US,D,20210901,000000,9.43,9.63,9.26,9.47,190845,0
+AVAH.US,D,20210902,000000,9.47,9.55,9.37,9.44,401792,0
+AVAH.US,D,20210903,000000,9.42,9.505,9.1,9.38,382467,0
+AVAH.US,D,20210907,000000,9.39,9.73,9.2,9.3,239574,0
+AVAH.US,D,20210908,000000,9.31,9.31,9.05,9.12,81525,0
+AVAH.US,D,20210909,000000,9.06,9.35,8.9,9.15,188852,0
+AVAH.US,D,20210910,000000,9.19,9.19,8.93,8.96,138705,0
+AVAH.US,D,20210913,000000,8.99,9.02,8.83,8.98,236094,0
+AVAH.US,D,20210914,000000,9.04,9.08,8.76,8.79,264604,0
+AVAH.US,D,20210915,000000,8.82,8.82,8.61,8.74,220914,0
+AVAH.US,D,20210916,000000,8.7,8.93,8.6,8.73,188038,0
+AVAH.US,D,20210917,000000,8.78,8.81,8.59,8.69,521034,0
+AVAH.US,D,20210920,000000,8.56,8.8975,8.15,8.34,335144,0
+AVAH.US,D,20210921,000000,8.37,8.7,8.21,8.25,371312,0
+AVAH.US,D,20210922,000000,8.28,8.385,8.025,8.14,535829,0
+AVAH.US,D,20210923,000000,8.16,8.385,8.02,8.26,210304,0
+AVAH.US,D,20210924,000000,8.27,8.3,7.93,8.15,295592,0
+AVAH.US,D,20210927,000000,8.14,8.44,7.98,8,275752,0
+AVAH.US,D,20210928,000000,8,8.33,7.86,7.88,443446,0
+AVAH.US,D,20210929,000000,7.9,8.14,7.83,7.87,651862,0
+AVAH.US,D,20210930,000000,7.91,8.44,7.59,8.02,800160,0
+AVAH.US,D,20211001,000000,8.04,8.369,7.75,7.96,523053,0
+AVAH.US,D,20211004,000000,7.97,7.97,7.42,7.68,523743,0
+AVAH.US,D,20211005,000000,7.72,7.9,7.55,7.77,479742,0
+AVAH.US,D,20211006,000000,7.72,7.73,7.34,7.45,920674,0
+AVAH.US,D,20211007,000000,7.54,7.54,7.17,7.28,677271,0
+AVAH.US,D,20211008,000000,7.33,7.37,7.155,7.27,380728,0
+AVAH.US,D,20211011,000000,7.27,7.78,7.07,7.11,352431,0
+AVAH.US,D,20211012,000000,7.12,7.12,6.86,6.99,393100,0
+AVAH.US,D,20211013,000000,6.96,7.006,6.8,6.89,227489,0
+AVAH.US,D,20211014,000000,6.92,6.99,6.68,6.72,568083,0
+AVAH.US,D,20211015,000000,6.81,6.81,6.67,6.73,379457,0
+AVAH.US,D,20211018,000000,6.72,6.77,6.4,6.47,434247,0
+AVAH.US,D,20211019,000000,6.48,6.945,6.45,6.91,1025278,0
+AVAH.US,D,20211020,000000,6.93,7.16,6.867,7.11,876396,0
+AVAH.US,D,20211021,000000,7.11,7.47,7.05,7.27,776461,0
+AVAH.US,D,20211022,000000,7.25,7.5,7.12,7.22,426834,0
+AVAH.US,D,20211025,000000,7.21,7.21,6.94,6.99,949406,0
+AVAH.US,D,20211026,000000,7.04,7.08,6.85,7,565480,0
+AVAH.US,D,20211027,000000,6.96,7.45,6.93,7.25,777842,0
+AVAH.US,D,20211028,000000,7.18,7.68,7.18,7.65,383271,0
+AVAH.US,D,20211029,000000,7.66,7.745,7.49,7.72,352595,0
+AVAH.US,D,20211101,000000,7.71,8.13,7.693,8.11,286543,0
+AVAH.US,D,20211102,000000,8.06,8.18,7.96,8.15,506873,0
+AVAH.US,D,20211103,000000,8.14,8.419,7.96,8.38,504359,0
+AVAH.US,D,20211104,000000,8.43,8.6,8.22,8.28,333714,0
+AVAH.US,D,20211105,000000,8.33,8.53,8.1625,8.36,393784,0
+AVAH.US,D,20211108,000000,8.35,8.6,8.31,8.59,311191,0
+AVAH.US,D,20211109,000000,8.57,8.73,8.335,8.71,360590,0
+AVAH.US,D,20211110,000000,8.7,8.88,8.6,8.84,417326,0
+AVAH.US,D,20211111,000000,8.85,8.85,8.54,8.63,281169,0
+AVAH.US,D,20211112,000000,8.64,8.97,8.64,8.84,360644,0
+AVAH.US,D,20211115,000000,8.94,9.04,8.5,8.57,409875,0
+AVAH.US,D,20211116,000000,7.52,8.095,6.91,7.92,1922534,0
+AVAH.US,D,20211117,000000,7.92,7.96,7.46,7.71,1047945,0
+AVAH.US,D,20211118,000000,7.79,7.865,7.4,7.47,619011,0
+AVAH.US,D,20211119,000000,7.52,7.95,7.345,7.38,519337,0
+AVAH.US,D,20211122,000000,7.4,7.65,7.12,7.49,255830,0
+AVAH.US,D,20211123,000000,7.49,7.5,7.15,7.24,703345,0
+AVAH.US,D,20211124,000000,7.18,7.44,7.17,7.39,150585,0
+AVAH.US,D,20211126,000000,7.25,7.31,7.03,7.14,309232,0
+AVAH.US,D,20211129,000000,7.22,7.71,7.03,7.1,602397,0
+AVAH.US,D,20211130,000000,7.05,7.1,6.4,6.44,1187751,0
+AVAH.US,D,20211201,000000,6.6,7.139,6.05,6.08,510965,0
+AVAH.US,D,20211202,000000,6.03,6.321,5.97,6.32,251930,0
+AVAH.US,D,20211203,000000,6.4,6.61,6.0701,6.28,303546,0
+AVAH.US,D,20211206,000000,6.34,6.36,6.05,6.21,374268,0
+AVAH.US,D,20211207,000000,6.32,6.68,6.28,6.56,238248,0
+AVAH.US,D,20211208,000000,6.61,6.645,6.41,6.52,333709,0
+AVAH.US,D,20211209,000000,6.43,6.57,6.36,6.54,374784,0
+AVAH.US,D,20211210,000000,6.6,6.71,6.48,6.66,612000,0
+AVAH.US,D,20211213,000000,6.7,6.78,6.45,6.5,390009,0
+AVAH.US,D,20211214,000000,6.45,6.87,6.44,6.73,347143,0
+AVAH.US,D,20211215,000000,6.74,6.89,6.4,6.55,454831,0
+AVAH.US,D,20211216,000000,6.62,6.66,6.15,6.17,364791,0
+AVAH.US,D,20211217,000000,6.2,6.65,5.89,6.55,714582,0
+AVAH.US,D,20211220,000000,6.55,6.64,6.31,6.5,390356,0
+AVAH.US,D,20211221,000000,6.55,6.89,6.49,6.84,624761,0
+AVAH.US,D,20211222,000000,6.8,7.12,6.69,7,355057,0
+AVAH.US,D,20211223,000000,7.01,7.129,6.98,7.07,261114,0
+AVAH.US,D,20211227,000000,7.15,7.1799,6.91,7.07,354280,0
+AVAH.US,D,20211228,000000,7.06,7.25,7.03,7.12,151059,0
+AVAH.US,D,20211229,000000,7.11,7.12,6.93,7,243420,0
+AVAH.US,D,20211230,000000,6.99,7.24,6.98,7.19,164810,0
+AVAH.US,D,20211231,000000,7.16,7.465,7.12,7.4,361014,0
+AVAH.US,D,20220103,000000,7.46,7.53,7.29,7.46,219730,0
+AVAH.US,D,20220104,000000,7.45,7.485,7.26,7.35,234594,0
+AVAH.US,D,20220105,000000,7.35,7.4405,7.16,7.21,208046,0
+AVAH.US,D,20220106,000000,7.2,7.24,7.015,7.04,276386,0
+AVAH.US,D,20220107,000000,6.99,7.1,6.39,6.52,625693,0
+AVAH.US,D,20220110,000000,6.5,6.59,6.31,6.57,207139,0
+AVAH.US,D,20220111,000000,6.6,6.83,6.52,6.81,279797,0
+AVAH.US,D,20220112,000000,6.8,6.88,6.5,6.56,212815,0
+AVAH.US,D,20220113,000000,6.6,6.6,6.31,6.34,148196,0
+AVAH.US,D,20220114,000000,6.31,6.51,6.2,6.35,162508,0
+AVAH.US,D,20220118,000000,6.33,6.33,5.87,5.88,357094,0
+AVAH.US,D,20220119,000000,5.89,5.93,5.66,5.77,267259,0
+AVAH.US,D,20220120,000000,5.78,6.15,5.7057,5.79,240383,0
+AVAH.US,D,20220121,000000,5.75,5.9,5.64,5.84,282649,0
+AVAH.US,D,20220124,000000,5.64,6.16,5.64,6.13,359530,0
+AVAH.US,D,20220125,000000,6.02,6.03,5.62,5.76,286918,0
+AVAH.US,D,20220126,000000,5.78,5.94,5.61,5.69,128200,0
+AVAH.US,D,20220127,000000,5.72,5.79,5.36,5.4,298533,0
+AVAH.US,D,20220128,000000,5.97,5.97,5.195,5.35,309395,0
+AVAH.US,D,20220131,000000,5.3,5.66,5.26,5.49,649478,0
+AVAH.US,D,20220201,000000,5.53,5.54,5.31,5.31,400268,0
+AVAH.US,D,20220202,000000,5.32,5.45,5.12,5.2,786325,0
+AVAH.US,D,20220203,000000,5.16,5.435,5.13,5.31,612736,0
+AVAH.US,D,20220204,000000,5.27,5.57,5.26,5.52,284517,0
+AVAH.US,D,20220207,000000,5.54,5.62,5.08,5.12,228252,0
+AVAH.US,D,20220208,000000,5.09,5.18,4.98,5.11,277010,0
+AVAH.US,D,20220209,000000,5.18,5.35,5.14,5.32,193024,0
+AVAH.US,D,20220210,000000,5.2,5.55,5.15,5.38,198741,0
+AVAH.US,D,20220211,000000,5.35,5.41,5.03,5.05,130893,0
+AVAH.US,D,20220214,000000,5.05,5.1,4.89,4.93,150347,0
+AVAH.US,D,20220215,000000,4.97,5.2,4.97,5.17,101294,0
+AVAH.US,D,20220216,000000,5.11,5.27,5.035,5.25,169722,0
+AVAH.US,D,20220217,000000,5.19,5.24,4.97,5.01,116175,0
+AVAH.US,D,20220218,000000,4.96,5.08,4.89,4.91,250374,0
+AVAH.US,D,20220222,000000,4.85,4.979,4.73,4.83,224203,0
+AVAH.US,D,20220223,000000,4.83,4.91,4.68,4.69,246154,0
+AVAH.US,D,20220224,000000,4.52,4.915,4.52,4.9,191968,0
+AVAH.US,D,20220225,000000,4.96,5.26,4.96,5.24,195514,0
+AVAH.US,D,20220228,000000,5.21,5.55,5.17,5.25,168294,0
+AVAH.US,D,20220301,000000,5.24,5.29,5.0702,5.13,174225,0
+AVAH.US,D,20220302,000000,5.13,5.19,4.95,5,362385,0
+AVAH.US,D,20220303,000000,5.03,5.11,4.67,4.69,348300,0
+AVAH.US,D,20220304,000000,4.65,4.68,4.03,4.05,1895910,0
+AVAH.US,D,20220307,000000,4.06,4.68,4.03,4.62,734259,0
+AVAH.US,D,20220308,000000,4.67,4.87,4.55,4.58,398085,0
+AVAH.US,D,20220309,000000,4.68,5.11,4.62,5.1,216149,0
+AVAH.US,D,20220310,000000,5.01,5.01,4.805,4.86,93307,0
+AVAH.US,D,20220311,000000,4.89,5.17,4.78,5.08,203911,0
+AVAH.US,D,20220314,000000,5.13,5.18,4.85,4.94,276181,0
+AVAH.US,D,20220315,000000,4.99,5.1,4.85,4.98,122559,0
+AVAH.US,D,20220316,000000,5.02,5.38,4.89,5.37,193373,0
+AVAH.US,D,20220317,000000,5.33,5.92,5.24,5.87,222861,0
+AVAH.US,D,20220318,000000,5.87,6,5.72,5.76,607193,0
+AVAH.US,D,20220321,000000,5.73,5.79,5.53,5.59,163997,0
+AVAH.US,D,20220322,000000,5.67,5.77,5.55,5.61,227661,0
+AVAH.US,D,20220323,000000,5.55,5.64,5.3316,5.47,425179,0
+AVAH.US,D,20220324,000000,5.46,5.52,5.35,5.45,180983,0
+AVAH.US,D,20220325,000000,5.47,5.5037,5.22,5.24,191536,0
+AVAH.US,D,20220328,000000,5.3,5.52,5.27,5.39,288515,0
+AVAH.US,D,20220329,000000,4.31,4.59,3.81,3.95,4834670,0
+AVAH.US,D,20220330,000000,4.13,4.14,3.72,3.77,2191942,0
+AVAH.US,D,20220331,000000,3.75,3.81,3.375,3.41,2435167,0
+AVAH.US,D,20220401,000000,3.39,3.47,3.15,3.42,2179118,0
+AVAH.US,D,20220404,000000,3.46,3.47,3.285,3.34,1638565,0
+AVAH.US,D,20220405,000000,3.38,3.49,3.23,3.24,1504567,0
+AVAH.US,D,20220406,000000,3.22,3.2975,3.13,3.22,827499,0
+AVAH.US,D,20220407,000000,3.2,3.25,3.08,3.15,715695,0
+AVAH.US,D,20220408,000000,3.13,3.275,3.09,3.09,1106118,0
+AVAH.US,D,20220411,000000,3.07,3.15,2.95,2.97,927932,0
+AVAH.US,D,20220412,000000,3.01,3.15,3,3.12,856162,0
+AVAH.US,D,20220413,000000,3.11,3.31,3.11,3.26,847571,0
+AVAH.US,D,20220414,000000,3.28,3.3572,3.19,3.32,1830580,0
+AVAH.US,D,20220418,000000,3.29,3.323,3.05,3.1,582252,0
+AVAH.US,D,20220419,000000,3.08,3.2069,3.07,3.16,567741,0
+AVAH.US,D,20220420,000000,3.18,3.22,3.12,3.16,461601,0
+AVAH.US,D,20220421,000000,3.22,3.24,3.14,3.17,767893,0
+AVAH.US,D,20220422,000000,3.17,3.17,2.96,3.05,700906,0
+AVAH.US,D,20220425,000000,3.03,3.12,2.9007,3.1,504149,0
+AVAH.US,D,20220426,000000,3.1,3.1,2.945,3,315274,0
+AVAH.US,D,20220427,000000,2.98,3.05,2.9301,3.02,406329,0
+AVAH.US,D,20220428,000000,3.02,3.13,2.96,3.06,411344,0
+AVAH.US,D,20220429,000000,3.05,3.11,2.89,2.92,667936,0
+AVAH.US,D,20220502,000000,2.92,3,2.82,2.93,484767,0
+AVAH.US,D,20220503,000000,2.93,2.97,2.82,2.87,228224,0
+AVAH.US,D,20220504,000000,2.92,2.98,2.7819,2.97,314309,0
+AVAH.US,D,20220505,000000,2.95,2.95,2.73,2.78,523453,0
+AVAH.US,D,20220506,000000,2.78,2.9127,2.69,2.88,348180,0
+AVAH.US,D,20220509,000000,2.8,2.85,2.66,2.78,410536,0
+AVAH.US,D,20220510,000000,2.8,2.88,2.69,2.76,367779,0
+AVAH.US,D,20220511,000000,2.72,2.88,2.53,2.58,752799,0
+AVAH.US,D,20220512,000000,2.2,2.59,2.09,2.43,1105205,0
+AVAH.US,D,20220513,000000,2.53,2.74,2.43,2.72,302598,0
+AVAH.US,D,20220516,000000,2.72,2.91,2.67,2.91,359042,0
+AVAH.US,D,20220517,000000,2.96,2.96,2.8,2.84,399013,0
+AVAH.US,D,20220518,000000,2.84,2.86,2.69,2.72,340860,0
+AVAH.US,D,20220519,000000,2.7,2.97,2.7,2.93,646730,0
+AVAH.US,D,20220520,000000,3.03,3.05,2.81,2.88,509298,0
+AVAH.US,D,20220523,000000,2.99,3.07,2.82,3.03,613110,0
+AVAH.US,D,20220524,000000,2.98,3.06,2.93,3,345424,0
+AVAH.US,D,20220525,000000,3,3.125,2.99,3.06,321915,0
+AVAH.US,D,20220526,000000,3.04,3.14,3.01,3.08,334269,0
+AVAH.US,D,20220527,000000,3.12,3.14,3.045,3.08,170997,0
+AVAH.US,D,20220531,000000,3.09,3.15,3.02,3.08,409126,0
+AVAH.US,D,20220601,000000,3.1,3.13,2.98,2.99,227128,0
+AVAH.US,D,20220602,000000,2.97,3.1,2.93,3.09,303208,0
+AVAH.US,D,20220603,000000,3.06,3.095,2.96,2.98,169361,0
+AVAH.US,D,20220606,000000,3.03,3.08,2.95,2.98,274838,0
+AVAH.US,D,20220607,000000,2.93,3.04,2.91,3.02,220096,0
+AVAH.US,D,20220608,000000,3.01,3.15,3.01,3.03,151366,0
+AVAH.US,D,20220609,000000,3.01,3.04,2.87,2.88,168418,0
+AVAH.US,D,20220610,000000,2.87,2.89,2.74,2.87,181481,0
+AVAH.US,D,20220613,000000,2.73,2.83,2.72,2.73,252532,0
+AVAH.US,D,20220614,000000,2.74,2.74,2.51,2.56,213699,0
+AVAH.US,D,20220615,000000,2.6,2.7,2.54,2.69,292061,0
+AVAH.US,D,20220616,000000,2.62,2.62,2.46,2.47,212215,0
+AVAH.US,D,20220617,000000,2.52,2.74,2.49,2.69,358137,0
+AVAH.US,D,20220621,000000,2.65,2.66,2.15,2.22,1327121,0
+AVAH.US,D,20220622,000000,2.2,2.45,2.15,2.37,582470,0
+AVAH.US,D,20220623,000000,2.38,2.72,2.3709,2.71,488641,0
+AVAH.US,D,20220624,000000,2.75,2.81,2.63,2.63,1822151,0
+AVAH.US,D,20220627,000000,2.66,2.715,2.52,2.55,224012,0
+AVAH.US,D,20220628,000000,2.55,2.6,2.44,2.46,303751,0
+AVAH.US,D,20220629,000000,2.43,2.43,2.295,2.38,325864,0
+AVAH.US,D,20220630,000000,2.34,2.36,2.2,2.26,294786,0
+AVAH.US,D,20220701,000000,2.25,2.38,2.21,2.37,164258,0
+AVAH.US,D,20220705,000000,2.22,2.38,2.0901,2.38,407237,0
+AVAH.US,D,20220706,000000,2.36,2.44,2.3,2.4,232641,0
+AVAH.US,D,20220707,000000,2.37,2.5,2.37,2.49,343404,0
+AVAH.US,D,20220708,000000,2.48,2.6,2.443,2.51,120022,0
+AVAH.US,D,20220711,000000,2.5,2.515,2.42,2.43,172244,0
+AVAH.US,D,20220712,000000,2.42,2.54,2.3919,2.49,116667,0
+AVAH.US,D,20220713,000000,2.45,2.53,2.395,2.43,147418,0
+AVAH.US,D,20220714,000000,2.4,2.42,2.325,2.36,122307,0
+AVAH.US,D,20220715,000000,2.42,2.55,2.35,2.5,119302,0
+AVAH.US,D,20220718,000000,2.53,2.625,2.5,2.56,162408,0
+AVAH.US,D,20220719,000000,2.42,2.675,2.3,2.31,443726,0
+AVAH.US,D,20220720,000000,2.3,2.3,2.11,2.15,798979,0
+AVAH.US,D,20220721,000000,2.12,2.2391,2.07,2.23,406687,0
+AVAH.US,D,20220722,000000,2.13,2.16,2,2.02,504692,0
+AVAH.US,D,20220725,000000,2.01,2.02,1.97,1.97,197040,0
+AVAH.US,D,20220726,000000,1.95,2.23,1.89,2.17,653414,0
+AVAH.US,D,20220727,000000,2.14,2.2,2.05,2.1,182113,0
+AVAH.US,D,20220728,000000,2.08,2.14,1.94,2.13,476423,0
+AVAH.US,D,20220729,000000,2.13,2.14,2.07,2.12,171619,0
+AVAH.US,D,20220801,000000,2.11,2.155,2.03,2.08,261004,0
+AVAH.US,D,20220802,000000,2.06,2.22,2.06,2.17,219536,0
+AVAH.US,D,20220803,000000,2.21,2.305,2.18,2.19,236282,0
+AVAH.US,D,20220804,000000,2.21,2.2488,2.12,2.15,100858,0
+AVAH.US,D,20220805,000000,2.13,2.24,2.0889,2.23,140716,0
+AVAH.US,D,20220808,000000,2.22,2.39,2.22,2.25,152732,0
+AVAH.US,D,20220809,000000,2.24,2.29,2.2,2.24,121566,0
+AVAH.US,D,20220810,000000,2.25,2.33,2.21,2.32,230939,0
+AVAH.US,D,20220811,000000,2.26,2.45,2.11,2.12,310393,0
+AVAH.US,D,20220812,000000,2.18,2.2,2.11,2.14,284497,0
+AVAH.US,D,20220815,000000,2.14,2.19,2.08,2.11,273100,0
+AVAH.US,D,20220816,000000,2.14,2.14,2.04,2.11,198713,0
+AVAH.US,D,20220817,000000,2.09,2.0985,2.04,2.08,123214,0
+AVAH.US,D,20220818,000000,2.1,2.14,2.04,2.13,122088,0
+AVAH.US,D,20220819,000000,2.11,2.11,1.93,1.94,252018,0
+AVAH.US,D,20220822,000000,1.94,2.02,1.9,2,211478,0
+AVAH.US,D,20220823,000000,2.06,2.06,1.92,1.92,115264,0
+AVAH.US,D,20220824,000000,1.92,2.03,1.9,1.93,172679,0
+AVAH.US,D,20220825,000000,1.98,2.17,1.98,2.11,172935,0
+AVAH.US,D,20220826,000000,2.12,2.135,1.98,1.99,147000,0
+AVAH.US,D,20220829,000000,1.98,2.02,1.97,1.97,120833,0
+AVAH.US,D,20220830,000000,2.02,2.02,1.85,1.87,162068,0
+AVAH.US,D,20220831,000000,1.89,1.92,1.82,1.82,303594,0
+AVAH.US,D,20220901,000000,1.8,1.8,1.7,1.74,254982,0
+AVAH.US,D,20220902,000000,1.79,1.79,1.66,1.67,175514,0
+AVAH.US,D,20220906,000000,1.72,1.81,1.67,1.69,229974,0
+AVAH.US,D,20220907,000000,1.68,1.83,1.68,1.81,161861,0
+AVAH.US,D,20220908,000000,1.81,1.96,1.775,1.93,179998,0
+AVAH.US,D,20220909,000000,1.91,2.04,1.88,2.02,186209,0
+AVAH.US,D,20220912,000000,2.01,2.08,1.925,2.05,196628,0
+AVAH.US,D,20220913,000000,1.97,2.17,1.91,2.02,245119,0
+AVAH.US,D,20220914,000000,2.02,2.05,1.88,1.92,458999,0
+AVAH.US,D,20220915,000000,1.95,2.07,1.92,1.93,375708,0
+AVAH.US,D,20220916,000000,1.92,2.03,1.87,1.9,469342,0
+AVAH.US,D,20220919,000000,1.88,1.935,1.85,1.88,357739,0
+AVAH.US,D,20220920,000000,1.86,1.92,1.8,1.81,312777,0
+AVAH.US,D,20220921,000000,1.8,1.89,1.78,1.83,170221,0
+AVAH.US,D,20220922,000000,1.82,1.84,1.7,1.73,188460,0
+AVAH.US,D,20220923,000000,1.72,1.76,1.66,1.69,178702,0
+AVAH.US,D,20220926,000000,1.67,1.75,1.62,1.63,146791,0
+AVAH.US,D,20220927,000000,1.67,1.67,1.56,1.58,101402,0
+AVAH.US,D,20220928,000000,1.6,1.65,1.58,1.645,70164,0
+AVAH.US,D,20220929,000000,1.64,1.64,1.55,1.56,146649,0
+AVAH.US,D,20220930,000000,1.56,1.62,1.48,1.5,122711,0
+AVAH.US,D,20221003,000000,1.53,1.57,1.44,1.53,126401,0
+AVAH.US,D,20221004,000000,1.55,1.7,1.55,1.64,201299,0
+AVAH.US,D,20221005,000000,1.6,1.65,1.52,1.54,122896,0
+AVAH.US,D,20221006,000000,1.55,1.56,1.45,1.45,100950,0
+AVAH.US,D,20221007,000000,1.42,1.465,1.3,1.32,246477,0
+AVAH.US,D,20221010,000000,1.3,1.38,1.3,1.35,127927,0
+AVAH.US,D,20221011,000000,1.34,1.38,1.27,1.28,147958,0
+AVAH.US,D,20221012,000000,1.27,1.31,1.24,1.24,142051,0
+AVAH.US,D,20221013,000000,1.24,1.275,1.18,1.23,175450,0
+AVAH.US,D,20221014,000000,1.25,1.31,1.155,1.2,109836,0
+AVAH.US,D,20221017,000000,1.21,1.57,1.21,1.38,615313,0
+AVAH.US,D,20221018,000000,1.38,1.67,1.38,1.4,254468,0
+AVAH.US,D,20221019,000000,1.36,1.5648,1.33,1.35,148554,0
+AVAH.US,D,20221020,000000,1.37,1.48,1.36,1.44,115717,0
+AVAH.US,D,20221021,000000,1.46,1.48,1.33,1.47,135968,0
+AVAH.US,D,20221024,000000,1.46,1.49,1.3421,1.47,150724,0
+AVAH.US,D,20221025,000000,1.48,1.59,1.34,1.51,112361,0
+AVAH.US,D,20221026,000000,1.56,1.64,1.52,1.56,236900,0
+AVAH.US,D,20221027,000000,1.56,1.6485,1.4903,1.5,178943,0
+AVAH.US,D,20221028,000000,1.53,1.53,1.42,1.44,235577,0
+AVAH.US,D,20221031,000000,1.41,1.45,1.33,1.39,260562,0
+AVAH.US,D,20221101,000000,1.48,1.48,1.34,1.34,248851,0
+AVAH.US,D,20221102,000000,1.31,1.335,1.2,1.23,368592,0
+AVAH.US,D,20221103,000000,1.26,1.28,1.21,1.22,205167,0
+AVAH.US,D,20221104,000000,1.24,1.24,1.07,1.19,338973,0
+AVAH.US,D,20221107,000000,1.18,1.25,1.15,1.2,247422,0
+AVAH.US,D,20221108,000000,1.2,1.2828,1.1,1.12,276089,0
+AVAH.US,D,20221109,000000,1.13,1.16,1.05,1.06,248290,0
+AVAH.US,D,20221110,000000,1.02,1.13,0.95,0.9641,650301,0
+AVAH.US,D,20221111,000000,0.98,1.05,0.9662,0.9999,415753,0
+AVAH.US,D,20221114,000000,0.9923,1.04,0.9401,0.961,625435,0
+AVAH.US,D,20221115,000000,0.9679,0.99,0.8606,0.8808,716589,0
+AVAH.US,D,20221116,000000,0.8808,0.882,0.76,0.8024,962880,0
+AVAH.US,D,20221117,000000,0.7706,0.96,0.7586,0.8897,826737,0
+AVAH.US,D,20221118,000000,0.96,0.96,0.76825,0.7751,487086,0
+AVAH.US,D,20221121,000000,0.79,0.795,0.74,0.7857,541719,0
+AVAH.US,D,20221122,000000,0.78,0.8,0.72845,0.7618,442999,0
+AVAH.US,D,20221123,000000,0.7746,0.7764,0.7001,0.735,410036,0
+AVAH.US,D,20221125,000000,0.74,0.7799,0.735,0.7655,173641,0
+AVAH.US,D,20221128,000000,0.7639,0.78,0.6995,0.7213,634228,0
+AVAH.US,D,20221129,000000,0.748,0.748,0.69,0.7073,2061595,0
+AVAH.US,D,20221130,000000,0.72,0.74,0.6785,0.6785,1687841,0
+AVAH.US,D,20221201,000000,0.7046,0.7664,0.6701,0.7552,2428126,0
+AVAH.US,D,20221202,000000,0.76,0.8607,0.7283,0.8274,2014265,0
+AVAH.US,D,20221205,000000,0.81,0.8606,0.78,0.7969,475918,0
+AVAH.US,D,20221206,000000,0.78,0.815,0.751,0.7644,483205,0
+AVAH.US,D,20221207,000000,0.76,0.78,0.6931,0.7332,635398,0
+AVAH.US,D,20221208,000000,0.6676,0.7698,0.6676,0.7424,279192,0
+AVAH.US,D,20221209,000000,0.72,0.77,0.7102,0.7669,647788,0
+AVAH.US,D,20221212,000000,0.7636,0.8999,0.7531,0.871,540207,0
+AVAH.US,D,20221213,000000,0.8857,0.95,0.8246,0.8357,427257,0
+AVAH.US,D,20221214,000000,0.832,0.9,0.816201,0.8849,539537,0
+AVAH.US,D,20221215,000000,0.91,0.91,0.7571,0.8292,668743,0
+AVAH.US,D,20221216,000000,0.8131,0.88,0.7982,0.8163,822846,0
+AVAH.US,D,20221219,000000,0.85,0.85,0.7701,0.7805,593803,0
+AVAH.US,D,20221220,000000,0.7993,0.8607,0.7668,0.7668,909799,0
+AVAH.US,D,20221221,000000,0.79,0.823799,0.76,0.814,334068,0
+AVAH.US,D,20221222,000000,0.7983,0.8312,0.7689,0.7861,284247,0
+AVAH.US,D,20221223,000000,0.8136,0.8305,0.76,0.77,299932,0
+AVAH.US,D,20221227,000000,0.75,0.7938,0.7154,0.7182,235152,0
+AVAH.US,D,20221228,000000,0.7013,0.75,0.7013,0.7231,388487,0
+AVAH.US,D,20221229,000000,0.72,0.7424,0.6756,0.6756,331473,0
+AVAH.US,D,20221230,000000,0.6664,0.79,0.6664,0.78,434588,0
+AVAH.US,D,20230103,000000,0.7399,0.8427,0.71,0.71,126220,0
+AVAH.US,D,20230104,000000,0.7,0.7697,0.7,0.7541,231617,0
+AVAH.US,D,20230105,000000,0.73,0.806,0.7154,0.7686,184428,0
+AVAH.US,D,20230106,000000,0.79,0.8536,0.7478,0.8319,290513,0
+AVAH.US,D,20230109,000000,0.85,1.04,0.8032,0.9601,634647,0
+AVAH.US,D,20230110,000000,0.97,1.01,0.95,0.9976,245917,0
+AVAH.US,D,20230111,000000,1.01,1.11,0.96,1,233629,0
+AVAH.US,D,20230112,000000,1,1.04,0.933,1.01,101276,0
+AVAH.US,D,20230113,000000,1.02,1.65,1.0041,1.25,3246023,0
+AVAH.US,D,20230117,000000,1.26,1.28,1.09,1.2,446531,0
+AVAH.US,D,20230118,000000,1.21,1.34,1.15,1.18,418474,0
+AVAH.US,D,20230119,000000,1.17,1.17,1.0615,1.11,267815,0
+AVAH.US,D,20230120,000000,1.13,1.2,1.08,1.16,255146,0
+AVAH.US,D,20230123,000000,1.15,1.25,1.08,1.22,408757,0
+AVAH.US,D,20230124,000000,1.21,1.3,1.16,1.27,226999,0
+AVAH.US,D,20230125,000000,1.25,1.39,1.1611,1.34,374908,0
+AVAH.US,D,20230126,000000,1.3,1.35,1.3,1.31,139316,0
+AVAH.US,D,20230127,000000,1.3,1.36,1.24,1.27,742373,0
+AVAH.US,D,20230130,000000,1.27,1.27,1.13,1.2,412076,0
+AVAH.US,D,20230131,000000,1.2,1.27,1.14,1.22,218408,0
+AVAH.US,D,20230201,000000,1.25,1.2785,1.2,1.21,112665,0
+AVAH.US,D,20230202,000000,1.22,1.27,1.21,1.22,401617,0
+AVAH.US,D,20230203,000000,1.2,1.29,1.19,1.26,293857,0
+AVAH.US,D,20230206,000000,1.23,1.24,1.1,1.115,366765,0
+AVAH.US,D,20230207,000000,1.13,1.19,1.05,1.18,326690,0
+AVAH.US,D,20230208,000000,1.18,1.23,1.13,1.14,131643,0
+AVAH.US,D,20230209,000000,1.18,1.22,1.13,1.17,193782,0
+AVAH.US,D,20230210,000000,1.14,1.21,1.1,1.21,166721,0
+AVAH.US,D,20230213,000000,1.21,1.28,1.1521,1.25,322568,0
+AVAH.US,D,20230214,000000,1.25,1.27,1.21,1.26,114185,0
+AVAH.US,D,20230215,000000,1.24,1.29,1.24,1.25,153192,0
+AVAH.US,D,20230216,000000,1.22,1.26,1.18,1.19,169648,0
+AVAH.US,D,20230217,000000,1.23,1.25,1.19,1.23,157130,0
+AVAH.US,D,20230221,000000,1.22,1.22,1.1412,1.2,405861,0
+AVAH.US,D,20230222,000000,1.2,1.23,1.19,1.21,149533,0
+AVAH.US,D,20230223,000000,1.21,1.3,1.21,1.29,224676,0
+AVAH.US,D,20230224,000000,1.28,1.31,1.21,1.28,169094,0
+AVAH.US,D,20230227,000000,1.27,1.33,1.21,1.22,212782,0
+AVAH.US,D,20230228,000000,1.23,1.27,1.19,1.22,163991,0
+AVAH.US,D,20230301,000000,1.23,1.26,1.2,1.21,109128,0
+AVAH.US,D,20230302,000000,1.18,1.26,1.16,1.25,206700,0
+AVAH.US,D,20230303,000000,1.27,1.48,1.235,1.45,341152,0
+AVAH.US,D,20230306,000000,1.47,1.47,1.38,1.4,165923,0
+AVAH.US,D,20230307,000000,1.38,1.5,1.35,1.45,356302,0
+AVAH.US,D,20230308,000000,1.48,2.05,1.42,1.59,3494126,0
+AVAH.US,D,20230309,000000,1.54,1.58,1.33,1.4,679027,0
+AVAH.US,D,20230310,000000,1.35,1.3899,1.22,1.31,438839,0
+AVAH.US,D,20230313,000000,1.25,1.63,1.2301,1.55,623948,0
+AVAH.US,D,20230314,000000,1.56,1.61,1.42,1.46,700650,0
+AVAH.US,D,20230315,000000,1.45,1.51,1.31,1.49,405776,0
+AVAH.US,D,20230316,000000,1.29,1.49,1.23,1.39,600963,0
+AVAH.US,D,20230317,000000,1.34,1.41,1.25,1.3,881885,0
+AVAH.US,D,20230320,000000,1.29,1.29,1.055,1.14,608482,0
+AVAH.US,D,20230321,000000,1.18,1.23,1.12,1.14,535523,0
+AVAH.US,D,20230322,000000,1.14,1.15,0.9955,0.9956,756231,0
+AVAH.US,D,20230323,000000,0.9948,1.1,0.98,1.01,645473,0
+AVAH.US,D,20230324,000000,0.97,1.08,0.95,1.06,558706,0
+AVAH.US,D,20230327,000000,1.06,1.12,0.95,1.02,583032,0
+AVAH.US,D,20230328,000000,1,1.08,0.95,1.04,641182,0
+AVAH.US,D,20230329,000000,1.04,1.105,1.01,1.07,695446,0
+AVAH.US,D,20230330,000000,1.07,1.09,0.99,1.05,504050,0
+AVAH.US,D,20230331,000000,1.05,1.08,1.01,1.04,545670,0
+AVAH.US,D,20230403,000000,1.01,1.05,0.97,1.01,535203,0
+AVAH.US,D,20230404,000000,1.01,1.08,0.95,1.08,696316,0
+AVAH.US,D,20230405,000000,1.06,1.07,0.9846,1,522058,0
+AVAH.US,D,20230406,000000,1.01,1.0506,0.96,1.03,620852,0
+AVAH.US,D,20230410,000000,1.04,1.15,1,1.1,574668,0
+AVAH.US,D,20230411,000000,1.09,1.27,1.06,1.14,774865,0
+AVAH.US,D,20230412,000000,1.13,1.22,1.07,1.18,528544,0
+AVAH.US,D,20230413,000000,1.22,1.29,1.14,1.27,739146,0
+AVAH.US,D,20230414,000000,1.28,1.305,1.16,1.25,899252,0
+AVAH.US,D,20230417,000000,1.25,1.2985,1.12,1.17,628103,0
+AVAH.US,D,20230418,000000,1.15,1.2,1.0601,1.1,687799,0
+AVAH.US,D,20230419,000000,1.1,1.11,1.03,1.05,677443,0
+AVAH.US,D,20230420,000000,1.05,1.08,1.025,1.05,602563,0
+AVAH.US,D,20230421,000000,1.03,1.12,1.03,1.09,722729,0
+AVAH.US,D,20230424,000000,1.1,1.14,1.099,1.11,308366,0
+AVAH.US,D,20230425,000000,1.1,1.17,1.08,1.17,81240,0
+AVAH.US,D,20230426,000000,1.14,1.29,1.12,1.14,442737,0
+AVAH.US,D,20230427,000000,1.14,1.19,1.1,1.17,83097,0
+AVAH.US,D,20230428,000000,1.15,1.25,1.15,1.23,221282,0
+AVAH.US,D,20230501,000000,1.23,1.2625,1.16,1.17,245745,0
+AVAH.US,D,20230502,000000,1.17,1.17,1.05,1.09,141326,0
+AVAH.US,D,20230503,000000,1.17,1.17,1.04,1.14,183250,0
+AVAH.US,D,20230504,000000,1.14,1.14,1.06,1.09,307607,0
+AVAH.US,D,20230505,000000,1.11,1.11,1.05,1.08,172160,0
+AVAH.US,D,20230508,000000,1.06,1.08,1,1.02,139538,0
+AVAH.US,D,20230509,000000,1.01,1.0285,0.965,1.01,147394,0
+AVAH.US,D,20230510,000000,1.03,1.07,0.99,1.05,148583,0
+AVAH.US,D,20230511,000000,0.98,1.13,0.98,1.09,130715,0
+AVAH.US,D,20230512,000000,1.06,1.17,1.0501,1.12,114810,0
+AVAH.US,D,20230515,000000,1.13,1.16,1.01,1.07,274803,0
+AVAH.US,D,20230516,000000,1.06,1.1485,1.04,1.11,71446,0
+AVAH.US,D,20230517,000000,1.12,1.25,1.09,1.22,144038,0
+AVAH.US,D,20230518,000000,1.22,1.26,1.145,1.24,111514,0
+AVAH.US,D,20230519,000000,1.27,1.27,1.19,1.23,68644,0
+AVAH.US,D,20230522,000000,1.23,1.27,1.2,1.26,216306,0
+AVAH.US,D,20230523,000000,1.26,1.3,1.235,1.27,146289,0
+AVAH.US,D,20230524,000000,1.28,1.295,1.2,1.21,243125,0
+AVAH.US,D,20230525,000000,1.18,1.19,1.03,1.115,141260,0
+AVAH.US,D,20230526,000000,1.15,1.245,0.9612,0.9751,743323,0
+AVAH.US,D,20230530,000000,1.06,1.25,1.06,1.19,552519,0
+AVAH.US,D,20230531,000000,1.15,1.22,1.0508,1.18,333928,0
+AVAH.US,D,20230601,000000,1.19,1.24,1.14,1.24,97755,0
+AVAH.US,D,20230602,000000,1.27,1.33,1.25,1.31,183945,0
+AVAH.US,D,20230605,000000,1.3,1.34,1.25,1.25,112956,0
+AVAH.US,D,20230606,000000,1.25,1.385,1.2115,1.37,122669,0
+AVAH.US,D,20230607,000000,1.39,1.48,1.36,1.38,151413,0
+AVAH.US,D,20230608,000000,1.4,1.4385,1.315,1.37,61097,0
+AVAH.US,D,20230609,000000,1.36,1.38,1.32,1.33,33598,0
+AVAH.US,D,20230612,000000,1.31,1.35,1.27,1.28,56355,0
+AVAH.US,D,20230613,000000,1.29,1.405,1.29,1.37,103563,0
+AVAH.US,D,20230614,000000,1.38,1.43,1.32,1.32,79027,0
+AVAH.US,D,20230615,000000,1.34,1.54,1.34,1.49,181437,0
+AVAH.US,D,20230616,000000,1.52,1.64,1.46,1.58,394308,0
+AVAH.US,D,20230620,000000,1.55,1.56,1.42,1.48,114141,0
+AVAH.US,D,20230621,000000,1.49,1.53,1.4041,1.48,95174,0
+AVAH.US,D,20230622,000000,1.46,1.54,1.435,1.46,61470,0
+AVAH.US,D,20230623,000000,1.46,1.98,1.44,1.85,1512668,0
+AVAH.US,D,20230626,000000,1.8416,1.96,1.76,1.86,552309,0
+AVAH.US,D,20230627,000000,1.81,1.9,1.6966,1.86,147263,0
+AVAH.US,D,20230628,000000,1.85,1.86,1.73,1.73,139887,0
+AVAH.US,D,20230629,000000,1.73,1.811,1.68,1.78,77276,0
+AVAH.US,D,20230630,000000,1.74,1.87,1.67,1.69,221304,0
+AVAH.US,D,20230703,000000,1.63,1.75,1.55,1.57,215924,0
+AVAH.US,D,20230705,000000,1.52,1.63,1.49,1.57,90966,0
+AVAH.US,D,20230706,000000,1.53,1.54,1.41,1.49,101057,0
+AVAH.US,D,20230707,000000,1.5,1.6,1.4705,1.55,75076,0
+AVAH.US,D,20230710,000000,1.53,1.67,1.51,1.57,62223,0
+AVAH.US,D,20230711,000000,1.56,1.65,1.5349,1.62,32633,0
+AVAH.US,D,20230712,000000,1.6,1.62,1.47,1.53,69219,0
+AVAH.US,D,20230713,000000,1.5,1.69,1.5,1.64,116722,0
+AVAH.US,D,20230714,000000,1.66,1.73,1.56,1.56,104628,0
+AVAH.US,D,20230717,000000,1.54,1.65,1.53,1.62,41961,0
+AVAH.US,D,20230718,000000,1.59,1.72,1.59,1.66,50963,0
+AVAH.US,D,20230719,000000,1.64,1.87,1.62,1.76,172034,0
+AVAH.US,D,20230720,000000,1.73,1.79,1.7,1.78,75852,0
+AVAH.US,D,20230721,000000,1.77,1.85,1.74,1.77,86135,0
+AVAH.US,D,20230724,000000,1.74,1.86,1.74,1.81,60155,0
+AVAH.US,D,20230725,000000,1.79,1.88,1.74,1.79,86791,0
+AVAH.US,D,20230726,000000,1.78,1.88,1.78,1.83,46858,0
+AVAH.US,D,20230727,000000,1.81,1.855,1.6647,1.73,121061,0
+AVAH.US,D,20230728,000000,1.73,1.79,1.67,1.73,85243,0
+AVAH.US,D,20230731,000000,1.71,1.8,1.66,1.73,132565,0
+AVAH.US,D,20230801,000000,1.69,1.72,1.6302,1.68,49760,0
+AVAH.US,D,20230802,000000,1.68,1.74,1.56,1.6,79945,0
+AVAH.US,D,20230803,000000,1.58,1.8453,1.52,1.82,112852,0
+AVAH.US,D,20230804,000000,1.81,1.86,1.72,1.73,89947,0
+AVAH.US,D,20230807,000000,1.7,1.72,1.6,1.67,71990,0
+AVAH.US,D,20230808,000000,1.63,1.73,1.61,1.7,35888,0
+AVAH.US,D,20230809,000000,1.7,1.79,1.6507,1.76,67821,0
+AVAH.US,D,20230810,000000,1.66,2.05,1.66,1.82,750501,0
+AVAH.US,D,20230811,000000,1.8,1.91,1.7315,1.84,131655,0
+AVAH.US,D,20230814,000000,1.8,1.84,1.73,1.79,66231,0
+AVAH.US,D,20230815,000000,1.73,1.85,1.66,1.77,115064,0
+AVAH.US,D,20230816,000000,1.75,1.798,1.69,1.7,51934,0
+AVAH.US,D,20230817,000000,1.72,1.7483,1.63,1.65,90184,0
+AVAH.US,D,20230818,000000,1.62,1.74,1.62,1.66,111034,0
+AVAH.US,D,20230821,000000,1.63,1.66,1.5402,1.61,87593,0
+AVAH.US,D,20230822,000000,1.59,1.6242,1.53,1.57,54918,0
+AVAH.US,D,20230823,000000,1.55,1.65,1.54,1.56,50982,0
+AVAH.US,D,20230824,000000,1.52,1.56,1.4504,1.48,50699,0
+AVAH.US,D,20230825,000000,1.45,1.5223,1.41,1.425,81057,0
+AVAH.US,D,20230828,000000,1.48,1.5375,1.4146,1.45,63372,0
+AVAH.US,D,20230829,000000,1.47,1.54,1.41,1.44,83774,0
+AVAH.US,D,20230830,000000,1.42,1.56,1.42,1.54,50055,0
+AVAH.US,D,20230831,000000,1.54,1.5872,1.44,1.44,62972,0
+AVAH.US,D,20230901,000000,1.44,1.5,1.25,1.43,58427,0
+AVAH.US,D,20230905,000000,1.36,1.48,1.36,1.43,79876,0
+AVAH.US,D,20230906,000000,1.43,1.5,1.38,1.39,85487,0
+AVAH.US,D,20230907,000000,1.42,1.42,1.355,1.39,52515,0
+AVAH.US,D,20230908,000000,1.38,1.4099,1.31,1.39,51056,0
+AVAH.US,D,20230911,000000,1.37,1.48,1.3561,1.42,54841,0
+AVAH.US,D,20230912,000000,1.4,1.48,1.38,1.41,60890,0
+AVAH.US,D,20230913,000000,1.38,1.48,1.34,1.41,123122,0
+AVAH.US,D,20230914,000000,1.42,1.44,1.35,1.43,77776,0
+AVAH.US,D,20230915,000000,1.43,1.4599,1.35,1.4,287844,0
+AVAH.US,D,20230918,000000,1.37,1.4397,1.35,1.37,203660,0
+AVAH.US,D,20230919,000000,1.38,1.41,1.31,1.35,97661,0
+AVAH.US,D,20230920,000000,1.34,1.42,1.29,1.29,157216,0
+AVAH.US,D,20230921,000000,1.28,1.2925,1.19,1.25,350247,0
+AVAH.US,D,20230922,000000,1.23,1.3215,1.22,1.24,99161,0
+AVAH.US,D,20230925,000000,1.22,1.29,1.21,1.24,165272,0
+AVAH.US,D,20230926,000000,1.24,1.25,1.18,1.18,174677,0
+AVAH.US,D,20230927,000000,1.16,1.205,1.16,1.16,95609,0
+AVAH.US,D,20230928,000000,1.15,1.21,1.14,1.19,164848,0
+AVAH.US,D,20230929,000000,1.17,1.21,1.14,1.19,145686,0
+AVAH.US,D,20231002,000000,1.18,1.2251,1.18,1.18,47043,0
+AVAH.US,D,20231003,000000,1.19,1.21,1.13,1.15,86444,0
+AVAH.US,D,20231004,000000,1.14,1.19,1.14,1.16,195429,0
+AVAH.US,D,20231005,000000,1.14,1.18,1.13,1.14,163611,0
+AVAH.US,D,20231006,000000,1.13,1.15,1.13,1.15,167753,0
+AVAH.US,D,20231009,000000,1.12,1.16,1.12,1.14,206871,0
+AVAH.US,D,20231010,000000,1.14,1.15,1.11,1.13,133389,0
+AVAH.US,D,20231011,000000,1.11,1.16,1.11,1.14,158623,0
+AVAH.US,D,20231012,000000,1.12,1.135,1.08,1.09,393729,0
+AVAH.US,D,20231013,000000,1.09,1.19,1.08,1.17,161003,0
+AVAH.US,D,20231016,000000,1.15,1.31,1.15,1.29,95342,0
+AVAH.US,D,20231017,000000,1.29,1.4,1.29,1.37,83061,0
+AVAH.US,D,20231018,000000,1.34,1.37,1.3,1.33,48679,0
+AVAH.US,D,20231019,000000,1.31,1.39,1.26,1.27,60765,0
+AVAH.US,D,20231020,000000,1.29,1.29,1.21,1.25,87415,0
+AVAH.US,D,20231023,000000,1.23,1.3,1.19,1.25,92655,0
+AVAH.US,D,20231024,000000,1.29,1.29,0.85,1.18,3385253,0
+AVAH.US,D,20231025,000000,1.14,1.32,1.14,1.21,446612,0
+AVAH.US,D,20231026,000000,1.21,1.33,1.14,1.19,166126,0
+AVAH.US,D,20231027,000000,1.19,1.245,1.17,1.2,35435,0
+AVAH.US,D,20231030,000000,1.23,1.42,1.2104,1.39,242187,0
+AVAH.US,D,20231031,000000,1.36,1.38,1.34,1.38,73757,0
+AVAH.US,D,20231101,000000,1.38,1.46,1.38,1.43,78166,0
+AVAH.US,D,20231102,000000,1.43,1.49,1.43,1.48,74616,0
+AVAH.US,D,20231103,000000,1.5,1.55,1.41,1.47,100275,0
+AVAH.US,D,20231106,000000,1.46,1.56,1.38,1.48,64582,0
+AVAH.US,D,20231107,000000,1.5,1.6,1.4506,1.53,34736,0
+AVAH.US,D,20231108,000000,1.5,1.51,1.42,1.49,77098,0
+AVAH.US,D,20231109,000000,1.46,1.6,1.41,1.52,168509,0
+AVAH.US,D,20231110,000000,1.56,1.62,1.54,1.6,113175,0
+AVAH.US,D,20231113,000000,1.57,1.635,1.56,1.6,53351,0
+AVAH.US,D,20231114,000000,1.62,1.88,1.62,1.88,169723,0
+AVAH.US,D,20231115,000000,1.88,1.9508,1.88,1.905,118428,0
+AVAH.US,D,20231116,000000,1.85,1.92,1.83,1.88,95027,0
+AVAH.US,D,20231117,000000,1.91,2.255,1.88,2.21,239572,0
+AVAH.US,D,20231120,000000,2.16,2.3761,2.0758,2.2,172002,0
+AVAH.US,D,20231121,000000,2.21,2.25,2.1401,2.18,59470,0
+AVAH.US,D,20231122,000000,2.17,2.39,2.17,2.3,145222,0
+AVAH.US,D,20231124,000000,2.28,2.4,2.25,2.27,104443,0
+AVAH.US,D,20231127,000000,2.25,2.55,2.2,2.52,518102,0
+AVAH.US,D,20231128,000000,2.54,2.7797,2.515,2.74,376558,0
+AVAH.US,D,20231129,000000,2.79,2.9587,2.63,2.89,425694,0
+AVAH.US,D,20231130,000000,2.8,2.8,2.51,2.73,392681,0
+AVAH.US,D,20231201,000000,2.67,2.765,2.6125,2.72,134276,0
+AVAH.US,D,20231204,000000,2.71,2.87,2.6915,2.82,169220,0
+AVAH.US,D,20231205,000000,2.79,2.86,2.69,2.72,135626,0
+AVAH.US,D,20231206,000000,2.7,2.8242,2.65,2.66,96722,0
+AVAH.US,D,20231207,000000,2.65,2.68,2.4716,2.57,130572,0
+AVAH.US,D,20231208,000000,2.54,2.68,2.54,2.62,96484,0
+AVAH.US,D,20231211,000000,2.64,2.6756,2.35,2.43,131082,0
+AVAH.US,D,20231212,000000,2.38,2.47,2.26,2.34,112370,0
+AVAH.US,D,20231213,000000,2.2,2.33,2.18,2.3,238944,0
+AVAH.US,D,20231214,000000,2.33,2.47,2.23,2.3,245145,0
+AVAH.US,D,20231215,000000,2.35,2.4512,2.31,2.37,333977,0
+AVAH.US,D,20231218,000000,2.3,2.39,2.23,2.32,117143,0
+AVAH.US,D,20231219,000000,2.3,2.709,2.3,2.58,99107,0
+AVAH.US,D,20231220,000000,2.58,2.709,2.43,2.51,109433,0
+AVAH.US,D,20231221,000000,2.54,2.68,2.45,2.65,117480,0
+AVAH.US,D,20231222,000000,2.66,2.75,2.6,2.73,123691,0
+AVAH.US,D,20231226,000000,2.75,2.945,2.726,2.89,95101,0
+AVAH.US,D,20231227,000000,2.89,3,2.83,2.99,128540,0
+AVAH.US,D,20231228,000000,3,3,2.86,2.89,81505,0
+AVAH.US,D,20231229,000000,2.9,2.9,2.66,2.68,150034,0
+AVAH.US,D,20240102,000000,2.49,2.85,2.47,2.76,367082,0
+AVAH.US,D,20240103,000000,2.76,2.79,2.5611,2.61,152237,0
+AVAH.US,D,20240104,000000,2.63,2.7,2.51,2.57,91820,0
+AVAH.US,D,20240105,000000,2.52,2.63,2.28,2.56,84712,0
+AVAH.US,D,20240108,000000,2.38,2.64,2.38,2.61,158379,0
+AVAH.US,D,20240109,000000,2.45,2.6081,2.45,2.51,85246,0
+AVAH.US,D,20240110,000000,2.49,2.54,2.45,2.51,148178,0
+AVAH.US,D,20240111,000000,2.49,2.5042,2.385,2.39,84548,0
+AVAH.US,D,20240112,000000,2.39,2.46,2.3301,2.4,68794,0
+AVAH.US,D,20240116,000000,2.33,2.37,2.22,2.29,74547,0
+AVAH.US,D,20240117,000000,2.18,2.38,2.0902,2.31,78989,0
+AVAH.US,D,20240118,000000,2.29,2.5,2.17,2.25,54795,0
+AVAH.US,D,20240119,000000,2.25,2.35,2.2,2.32,55880,0
+AVAH.US,D,20240122,000000,2.3,2.58,2.3,2.56,69415,0
+AVAH.US,D,20240123,000000,2.56,2.56,2.41,2.42,42515,0
+AVAH.US,D,20240124,000000,2.45,2.45,2.32,2.38,55509,0
+AVAH.US,D,20240125,000000,2.43,2.49,2.2854,2.34,39278,0
+AVAH.US,D,20240126,000000,2.32,2.42,2.32,2.38,72596,0
+AVAH.US,D,20240129,000000,2.38,2.5215,2.34,2.515,115649,0
+AVAH.US,D,20240130,000000,2.5,2.52,2.3901,2.45,39712,0
+AVAH.US,D,20240131,000000,2.32,2.44,2.3,2.3,59759,0
+AVAH.US,D,20240201,000000,2.28,2.43,2.19,2.42,82090,0
+AVAH.US,D,20240202,000000,2.39,2.62,2.33,2.53,75807,0
+AVAH.US,D,20240205,000000,2.45,2.478,2.31,2.38,71462,0
+AVAH.US,D,20240206,000000,2.38,2.45,2.35,2.42,38141,0
+AVAH.US,D,20240207,000000,2.42,2.5,2.38,2.41,54447,0
+AVAH.US,D,20240208,000000,2.43,2.6,2.36,2.46,53200,0
+AVAH.US,D,20240209,000000,2.47,2.6,2.47,2.53,59998,0
+AVAH.US,D,20240212,000000,2.49,2.698,2.49,2.52,105415,0
+AVAH.US,D,20240213,000000,2.39,2.467,2.26,2.27,96640,0
+AVAH.US,D,20240214,000000,2.2,2.45,2.2,2.41,107151,0
+AVAH.US,D,20240215,000000,2.4,2.52,2.3841,2.49,70383,0
+AVAH.US,D,20240216,000000,2.5,2.54,2.38,2.39,56256,0
+AVAH.US,D,20240220,000000,2.35,2.38,2.28,2.28,71996,0
+AVAH.US,D,20240221,000000,2.28,2.28,2,2.23,60150,0
+AVAH.US,D,20240222,000000,2.19,2.2471,2.04,2.2,68407,0
+AVAH.US,D,20240223,000000,2.16,2.3,2.11,2.28,74200,0
+AVAH.US,D,20240226,000000,2.26,2.45,2.25,2.41,216884,0
+AVAH.US,D,20240227,000000,2.37,2.49,2.3644,2.43,81013,0
+AVAH.US,D,20240228,000000,2.41,2.45,2.3115,2.37,55116,0
+AVAH.US,D,20240229,000000,2.38,2.41,2.3314,2.37,82377,0
+AVAH.US,D,20240301,000000,2.37,2.4,2.32,2.39,29641,0
+AVAH.US,D,20240304,000000,2.38,2.38,2.0901,2.22,225779,0
+AVAH.US,D,20240305,000000,2.19,2.33,2.19,2.23,24520,0
+AVAH.US,D,20240306,000000,2.27,2.29,2.1742,2.27,32240,0
+AVAH.US,D,20240307,000000,2.3,2.3,2.13,2.21,66046,0
+AVAH.US,D,20240308,000000,2.26,2.37,2.23,2.35,37747,0
+AVAH.US,D,20240311,000000,2.34,2.516,2.2,2.35,112368,0
+AVAH.US,D,20240312,000000,2.39,2.52,2.28,2.51,91182,0
+AVAH.US,D,20240313,000000,2.45,2.61,2.45,2.5,219407,0
+AVAH.US,D,20240314,000000,2.48,2.48,2.1301,2.425,287846,0
+AVAH.US,D,20240315,000000,2.33,2.4824,2.3,2.475,241073,0
+AVAH.US,D,20240318,000000,2.45,2.48,2.3,2.42,129958,0
+AVAH.US,D,20240319,000000,2.41,2.6,2.35,2.47,52347,0
+AVAH.US,D,20240320,000000,2.45,2.51,2.35,2.44,52065,0
+AVAH.US,D,20240321,000000,2.44,2.6,2.38,2.51,86769,0
+AVAH.US,D,20240322,000000,2.53,2.53,2.37,2.51,68525,0
+AVAH.US,D,20240325,000000,2.48,2.57,2.4,2.46,50763,0
+AVAH.US,D,20240326,000000,2.43,2.47,2.34,2.34,33010,0
+AVAH.US,D,20240327,000000,2.35,2.52,2.35,2.45,117916,0
+AVAH.US,D,20240328,000000,2.43,2.6,2.38,2.49,181021,0
+AVAH.US,D,20240401,000000,2.47,2.62,2.36,2.61,260447,0
+AVAH.US,D,20240402,000000,2.55,2.66,2.46,2.49,141746,0
+AVAH.US,D,20240403,000000,2.46,2.66,2.42,2.5,106509,0
+AVAH.US,D,20240404,000000,2.5,2.5995,2.47,2.47,89588,0
+AVAH.US,D,20240405,000000,2.48,2.66,2.48,2.6,108877,0
+AVAH.US,D,20240408,000000,2.59,2.59,2.35,2.47,284251,0
+AVAH.US,D,20240409,000000,2.5,2.58,2.46,2.5,40101,0
+AVAH.US,D,20240410,000000,2.39,2.485,2.35,2.4,82197,0
+AVAH.US,D,20240411,000000,2.365,2.47,2.35,2.4,63791,0
+AVAH.US,D,20240412,000000,2.39,2.44,2.31,2.34,73850,0
+AVAH.US,D,20240415,000000,2.31,2.39,2.25,2.29,79570,0
+AVAH.US,D,20240416,000000,2.29,2.3157,2.26,2.28,19450,0
+AVAH.US,D,20240417,000000,2.29,2.31,2.2,2.22,97775,0
+AVAH.US,D,20240418,000000,2.22,2.27,2.11,2.16,85079,0
+AVAH.US,D,20240419,000000,2.14,2.29,2.13,2.29,132989,0
+AVAH.US,D,20240422,000000,2.24,2.35,2.21,2.27,41200,0
+AVAH.US,D,20240423,000000,2.26,2.4,2.26,2.27,39539,0
+AVAH.US,D,20240424,000000,2.2,2.38,2.2,2.31,95441,0
+AVAH.US,D,20240425,000000,2.28,2.41,2.18,2.2,64149,0
+AVAH.US,D,20240426,000000,2.2,2.3479,2.15,2.2,62655,0
+AVAH.US,D,20240429,000000,2.18,2.255,2.1606,2.25,22300,0
+AVAH.US,D,20240430,000000,2.2,2.33,2.2,2.25,75541,0
+AVAH.US,D,20240501,000000,2.27,2.3,2.19,2.23,39170,0
+AVAH.US,D,20240502,000000,2.23,2.3,2.2,2.27,94273,0
+AVAH.US,D,20240503,000000,2.27,2.39,2.23,2.33,71988,0
+AVAH.US,D,20240506,000000,2.32,2.43,2.29,2.37,65221,0
+AVAH.US,D,20240507,000000,2.36,2.5,2.34,2.36,50680,0
+AVAH.US,D,20240508,000000,2.31,2.44,2.31,2.42,127678,0
+AVAH.US,D,20240509,000000,2.5,2.57,2.4,2.48,133032,0
+AVAH.US,D,20240510,000000,2.45,2.52,2.45,2.5,37839,0
+AVAH.US,D,20240513,000000,2.53,2.53,2.39,2.48,56472,0
+AVAH.US,D,20240514,000000,2.54,2.66,2.4957,2.57,144918,0
+AVAH.US,D,20240515,000000,2.53,2.75,2.53,2.72,73337,0
+AVAH.US,D,20240516,000000,2.68,2.73,2.63,2.65,74202,0
+AVAH.US,D,20240517,000000,2.7,2.7,2.58,2.66,64798,0
+AVAH.US,D,20240520,000000,2.62,2.93,2.62,2.91,191877,0
+AVAH.US,D,20240521,000000,2.86,3.07,2.82,2.92,118735,0
+AVAH.US,D,20240522,000000,2.89,2.925,2.73,2.82,77091,0
+AVAH.US,D,20240523,000000,2.83,2.86,2.61,2.71,91200,0
+AVAH.US,D,20240524,000000,2.72,2.84,2.72,2.8,41148,0
+AVAH.US,D,20240528,000000,2.8,2.83,2.7452,2.78,40699,0
+AVAH.US,D,20240529,000000,2.76,2.81,2.59,2.6,51179,0
+AVAH.US,D,20240530,000000,2.62,2.7,2.6,2.62,37766,0
+AVAH.US,D,20240531,000000,2.64,2.71,2.52,2.61,205112,0
+AVAH.US,D,20240603,000000,2.62,2.64,2.54,2.58,36523,0
+AVAH.US,D,20240604,000000,2.55,2.63,2.45,2.59,44802,0
+AVAH.US,D,20240605,000000,2.56,2.63,2.54,2.6,42571,0
+AVAH.US,D,20240606,000000,2.55,2.59,2.38,2.57,125276,0
+AVAH.US,D,20240607,000000,2.54,2.57,2.44,2.49,42947,0
+AVAH.US,D,20240610,000000,2.43,2.54,2.39,2.5,39455,0
+AVAH.US,D,20240611,000000,2.45,2.54,2.4,2.51,52628,0
+AVAH.US,D,20240612,000000,2.59,2.6437,2.53,2.54,44024,0
+AVAH.US,D,20240613,000000,2.52,2.57,2.43,2.52,113783,0
+AVAH.US,D,20240614,000000,2.46,2.52,2.415,2.48,64318,0
+AVAH.US,D,20240617,000000,2.45,2.95,2.41,2.85,132874,0
+AVAH.US,D,20240618,000000,2.81,2.88,2.55,2.64,93310,0
+AVAH.US,D,20240620,000000,2.58,2.64,2.52,2.55,34847,0
+AVAH.US,D,20240621,000000,2.55,2.63,2.51,2.56,177447,0
+AVAH.US,D,20240624,000000,2.48,2.6,2.44,2.49,73260,0
+AVAH.US,D,20240625,000000,2.49,2.49,2.33,2.35,24948,0
+AVAH.US,D,20240626,000000,2.32,2.6,2.32,2.33,117105,0
+AVAH.US,D,20240627,000000,2.33,2.57,2.33,2.56,39701,0
+AVAH.US,D,20240628,000000,2.53,2.84,2.4,2.76,1575006,0
+AVAH.US,D,20240701,000000,2.61,2.68,2.4777,2.485,116151,0
+AVAH.US,D,20240702,000000,2.47,2.6,2.465,2.57,57405,0
+AVAH.US,D,20240703,000000,2.55,2.68,2.51,2.65,33895,0
+AVAH.US,D,20240705,000000,2.6,2.69,2.47,2.52,264586,0
+AVAH.US,D,20240708,000000,2.53,2.605,2.52,2.57,46467,0
+AVAH.US,D,20240709,000000,2.55,2.58,2.52,2.53,94027,0
+AVAH.US,D,20240710,000000,2.52,2.63,2.48,2.57,88796,0
+AVAH.US,D,20240711,000000,2.65,2.92,2.6,2.91,119381,0
+AVAH.US,D,20240712,000000,2.98,3.24,2.83,3.19,394753,0
+AVAH.US,D,20240715,000000,3.3,3.66,3.3,3.52,438582,0
+AVAH.US,D,20240716,000000,3.54,3.78,3.54,3.68,236554,0
+AVAH.US,D,20240717,000000,3.58,3.93,3.58,3.85,235950,0
+AVAH.US,D,20240718,000000,3.8,3.96,3.3,3.33,217215,0
+AVAH.US,D,20240719,000000,3.35,3.53,3.28,3.44,117129,0
+AVAH.US,D,20240722,000000,3.53,4.02,3.5,4,451247,0
+AVAH.US,D,20240723,000000,4.12,4.7,4,4.54,1003857,0
+AVAH.US,D,20240724,000000,4.08,4.2999,3.8,4.07,511470,0
+AVAH.US,D,20240725,000000,4.07,4.5099,3.99,4.25,348061,0
+AVAH.US,D,20240726,000000,4.4,4.56,4.26,4.39,182014,0
+AVAH.US,D,20240729,000000,4.48,4.7,4.3,4.4,359970,0
+AVAH.US,D,20240730,000000,4.4,4.51,4.11,4.32,318821,0
+AVAH.US,D,20240731,000000,4.34,4.34,4.15,4.21,195951,0
+AVAH.US,D,20240801,000000,4.24,4.3106,3.95,4.16,215100,0
+AVAH.US,D,20240802,000000,3.85,4.11,3.85,3.91,202242,0
+AVAH.US,D,20240805,000000,3.34,3.75,2.61,3.27,444042,0
+AVAH.US,D,20240806,000000,3.3,3.87,3.286,3.71,163893,0
+AVAH.US,D,20240807,000000,3.82,4.06,3.43,3.43,279607,0
+AVAH.US,D,20240808,000000,3.85,4.92,3.75,4.535,526855,0
+AVAH.US,D,20240809,000000,4.66,5.1,4.6,4.71,959390,0
+AVAH.US,D,20240812,000000,4.69,4.98,4.03,4.64,478515,0
+AVAH.US,D,20240813,000000,4.67,4.93,4.32,4.61,521569,0
+AVAH.US,D,20240814,000000,4.6,4.69,4.45,4.58,260134,0
+AVAH.US,D,20240815,000000,4.82,5.0899,4.52,5,652544,0
+AVAH.US,D,20240816,000000,4.9,5.25,4.83,4.97,479352,0
+AVAH.US,D,20240819,000000,4.97,5.26,4.87,5.21,386794,0
+AVAH.US,D,20240820,000000,5.24,5.27,4.98,5.11,150647,0
+AVAH.US,D,20240821,000000,5.12,5.51,5.08,5.395,391619,0
+AVAH.US,D,20240822,000000,5.44,5.54,5.2001,5.42,213113,0
+AVAH.US,D,20240823,000000,5.49,5.87,5.45,5.6,352215,0
+AVAH.US,D,20240826,000000,5.53,5.55,5.2711,5.49,430401,0
+AVAH.US,D,20240827,000000,5.42,5.64,5.35,5.46,325559,0
+AVAH.US,D,20240828,000000,5.44,5.63,5.4,5.4,203247,0
+AVAH.US,D,20240829,000000,5.44,5.55,5.3601,5.47,248107,0
+AVAH.US,D,20240830,000000,5.49,5.66,5.4,5.65,245425,0
+AVAH.US,D,20240903,000000,5.55,5.67,5.29,5.35,217808,0
+AVAH.US,D,20240904,000000,5.29,5.48,5.2,5.42,138799,0
+AVAH.US,D,20240905,000000,5.48,5.8,5.26,5.76,248063,0
+AVAH.US,D,20240906,000000,5.76,5.8499,5.4,5.42,201130,0
+AVAH.US,D,20240909,000000,5.31,5.62,5.31,5.48,289613,0
+AVAH.US,D,20240910,000000,5.46,5.52,5.02,5.03,634971,0
+AVAH.US,D,20240911,000000,4.95,5.41,4.8,5.23,300718,0
+AVAH.US,D,20240912,000000,5.29,5.445,5.18,5.23,175774,0
+AVAH.US,D,20240913,000000,5.34,5.43,5.21,5.39,333376,0
+AVAH.US,D,20240916,000000,5.39,5.53,5.27,5.45,343666,0
+AVAH.US,D,20240917,000000,5.56,5.62,5.15,5.29,374892,0
+AVAH.US,D,20240918,000000,5.25,5.43,5.2083,5.29,210183,0
+AVAH.US,D,20240919,000000,5.52,5.52,5.34,5.5,210926,0
+AVAH.US,D,20240920,000000,5.5,5.56,5.23,5.52,1065186,0
+AVAH.US,D,20240923,000000,5.51,5.95,5.3,5.44,362821,0
+AVAH.US,D,20240924,000000,5.5,5.86,5.44,5.59,458807,0
+AVAH.US,D,20240925,000000,5.58,5.7,5.52,5.59,293269,0
+AVAH.US,D,20240926,000000,5.51,5.71,5.28,5.33,547629,0
+AVAH.US,D,20240927,000000,5.39,5.41,5.15,5.17,330571,0
+AVAH.US,D,20240930,000000,5.1,5.27,4.99,5.2,1045871,0
+AVAH.US,D,20241001,000000,5.16,5.16,4.96,4.96,237463,0
+AVAH.US,D,20241002,000000,4.91,4.99,4.67,4.74,388228,0
+AVAH.US,D,20241003,000000,4.68,4.71,4.495,4.53,199843,0
+AVAH.US,D,20241004,000000,4.63,4.63,4.38,4.53,299128,0
+AVAH.US,D,20241007,000000,4.5,4.53,4.09,4.22,315785,0
+AVAH.US,D,20241008,000000,4.2,4.59,4.2,4.46,485448,0
+AVAH.US,D,20241009,000000,4.44,4.68,4.3916,4.67,248432,0
+AVAH.US,D,20241010,000000,4.57,4.66,4.47,4.62,212521,0
+AVAH.US,D,20241011,000000,4.64,4.98,4.64,4.97,150926,0
+AVAH.US,D,20241014,000000,4.95,5.14,4.82,5.06,168913,0
+AVAH.US,D,20241015,000000,5.08,5.375,5.07,5.29,362117,0
+AVAH.US,D,20241016,000000,5.35,5.54,5.3,5.46,403649,0
+AVAH.US,D,20241017,000000,5.42,5.5,5.34,5.42,229945,0
+AVAH.US,D,20241018,000000,5.44,5.5199,5.33,5.35,182364,0
+AVAH.US,D,20241021,000000,5.3,5.33,5.15,5.25,151939,0
+AVAH.US,D,20241022,000000,5.19,5.33,5.19,5.3,151200,0
+AVAH.US,D,20241023,000000,5.3044,5.3044,4.95,5.11,189721,0
+AVAH.US,D,20241024,000000,5.17,5.185,4.96,5,127389,0
+AVAH.US,D,20241025,000000,5.14,5.202,4.96,5.01,193574,0
+AVAH.US,D,20241028,000000,5.09,5.14,4.94,4.94,238068,0
+AVAH.US,D,20241029,000000,4.89,4.98,4.8,4.9,213304,0
+AVAH.US,D,20241030,000000,4.9,5.02,4.87,4.91,123774,0
+AVAH.US,D,20241031,000000,4.86,4.88,4.61,4.65,246633,0
+AVAH.US,D,20241101,000000,4.68,4.8238,4.58,4.59,144085,0
+AVAH.US,D,20241104,000000,4.54,4.59,4.37,4.51,183635,0
+AVAH.US,D,20241105,000000,4.5,4.65,4.445,4.63,228353,0
+AVAH.US,D,20241106,000000,4.7,4.9295,4.62,4.81,467312,0
+AVAH.US,D,20241107,000000,5.18,5.79,5.01,5.59,737262,0
+AVAH.US,D,20241108,000000,5.77,5.99,5.6,5.83,598992,0
+AVAH.US,D,20241111,000000,5.88,6.005,5.8414,5.945,344094,0
+AVAH.US,D,20241112,000000,5.88,6.19,5.722,5.8,312425,0
+AVAH.US,D,20241113,000000,5.85,5.97,5.725,5.74,484942,0
+AVAH.US,D,20241114,000000,5.78,5.79,5.475,5.51,308479,0
+AVAH.US,D,20241115,000000,5.52,5.68,5.38,5.57,269209,0
+AVAH.US,D,20241118,000000,5.58,5.74,5.56,5.69,197785,0
+AVAH.US,D,20241119,000000,5.57,5.86,5.55,5.8,206178,0
+AVAH.US,D,20241120,000000,5.8,5.82,5.665,5.77,149168,0
+AVAH.US,D,20241121,000000,5.81,5.9999,5.47,5.8,236045,0
+AVAH.US,D,20241122,000000,5.86,5.89,5.6847,5.84,221659,0
+AVAH.US,D,20241125,000000,5.87,6.1,5.67,5.72,989941,0
+AVAH.US,D,20241126,000000,5.66,5.7,5.46,5.57,207831,0
+AVAH.US,D,20241127,000000,5.63,5.7,5.51,5.58,116776,0
+AVAH.US,D,20241129,000000,5.66,5.8445,5.63,5.81,122821,0
+AVAH.US,D,20241202,000000,5.84,5.95,5.67,5.85,380733,0
+AVAH.US,D,20241203,000000,5.84,5.84,5.4,5.49,192325,0
+AVAH.US,D,20241204,000000,5.56,5.585,5.395,5.56,231115,0
+AVAH.US,D,20241205,000000,5.55,5.57,5.41,5.48,183393,0
+AVAH.US,D,20241206,000000,5.53,5.57,5.35,5.36,133649,0
+AVAH.US,D,20241209,000000,5.4,5.545,5.16,5.24,185357,0
+AVAH.US,D,20241210,000000,5.24,5.37,5.08,5.32,208408,0
+AVAH.US,D,20241211,000000,5.42,5.42,5.22,5.22,95837,0
+AVAH.US,D,20241212,000000,5.2,5.37,5.05,5.07,161850,0
+AVAH.US,D,20241213,000000,5.06,5.305,4.96,5.03,133740,0
+AVAH.US,D,20241216,000000,5.03,5.21,4.96,4.97,174260,0
+AVAH.US,D,20241217,000000,4.91,5.08,4.75,4.78,233128,0
+AVAH.US,D,20241218,000000,4.81,4.855,4.37,4.45,350764,0
+AVAH.US,D,20241219,000000,4.54,4.59,4.36,4.52,215590,0
+AVAH.US,D,20241220,000000,4.45,4.69,4.45,4.58,265111,0
+AVAH.US,D,20241223,000000,4.59,4.615,4.44,4.48,124668,0
+AVAH.US,D,20241224,000000,4.44,4.475,4.28,4.42,204528,0
+AVAH.US,D,20241226,000000,4.38,4.705,4.355,4.69,213811,0
+AVAH.US,D,20241227,000000,4.69,4.74,4.545,4.66,250137,0
+AVAH.US,D,20241230,000000,4.66,4.72,4.37,4.57,242160,0
+AVAH.US,D,20241231,000000,4.6,4.75,4.5,4.57,1022999,0
+AVAH.US,D,20250102,000000,4.58,4.775,4.45,4.51,278503,0
+AVAH.US,D,20250103,000000,4.44,4.68,4.44,4.66,182679,0
+AVAH.US,D,20250106,000000,4.65,4.74,4.5,4.51,219463,0
+AVAH.US,D,20250107,000000,4.52,4.62,4.4,4.45,181156,0
+AVAH.US,D,20250108,000000,4.61,4.74,4.425,4.67,209585,0
+AVAH.US,D,20250110,000000,4.67,4.9,4.45,4.51,206213,0
+AVAH.US,D,20250113,000000,4.43,4.4616,4.312,4.44,152135,0
+AVAH.US,D,20250114,000000,4.47,4.55,4.35,4.51,140264,0
+AVAH.US,D,20250115,000000,4.7,4.84,4.58,4.67,179542,0
+AVAH.US,D,20250116,000000,4.67,4.8,4.64,4.7,157740,0
+AVAH.US,D,20250117,000000,4.76,4.79,4.61,4.65,124277,0
+AVAH.US,D,20250121,000000,4.69,4.95,4.68,4.95,142328,0
+AVAH.US,D,20250122,000000,4.9,4.95,4.81,4.89,120016,0
+AVAH.US,D,20250123,000000,4.85,4.96,4.84,4.94,137641,0
+AVAH.US,D,20250124,000000,4.91,4.99,4.7255,4.85,148686,0
+AVAH.US,D,20250127,000000,4.78,4.99,4.77,4.92,178911,0
+AVAH.US,D,20250128,000000,4.94,4.98,4.795,4.81,129589,0
+AVAH.US,D,20250129,000000,4.81,4.9,4.744,4.89,108577,0
+AVAH.US,D,20250130,000000,4.94,5,4.78,4.8,105447,0
+AVAH.US,D,20250131,000000,4.8,4.84,4.57,4.6,221273,0
+AVAH.US,D,20250203,000000,4.43,4.64,4.36,4.62,339537,0
+AVAH.US,D,20250204,000000,4.61,4.7897,4.61,4.76,86356,0
+AVAH.US,D,20250205,000000,4.79,4.9831,4.7418,4.95,112407,0
+AVAH.US,D,20250206,000000,5.03,5.05,4.82,4.84,138034,0
+AVAH.US,D,20250207,000000,4.82,4.91,4.66,4.67,121988,0
+AVAH.US,D,20250210,000000,4.69,4.8495,4.67,4.76,206511,0
+AVAH.US,D,20250211,000000,4.72,4.925,4.645,4.92,122397,0
+AVAH.US,D,20250212,000000,4.75,4.8496,4.56,4.68,141789,0
+AVAH.US,D,20250213,000000,4.77,4.83,4.675,4.8,113093,0
+AVAH.US,D,20250214,000000,4.81,4.81,4.59,4.6,144453,0
+AVAH.US,D,20250218,000000,4.65,5.04,4.64,4.97,241780,0
+AVAH.US,D,20250219,000000,4.85,5.06,4.7201,5.01,248422,0
+AVAH.US,D,20250220,000000,4.98,5.01,4.75,4.83,154268,0
+AVAH.US,D,20250221,000000,4.84,4.865,4.23,4.23,269149,0
+AVAH.US,D,20250224,000000,4.192,4.3587,4.1043,4.13,164406,0
+AVAH.US,D,20250225,000000,4.09,4.32,3.975,4.25,288766,0
+AVAH.US,D,20250226,000000,4.25,4.37,4.18,4.22,103843,0
+AVAH.US,D,20250227,000000,4.21,4.42,4.12,4.38,336510,0
+AVAH.US,D,20250228,000000,4.37,4.375,4.09,4.26,290444,0
+AVAH.US,D,20250303,000000,4.23,4.35,4.02,4.03,187172,0
+AVAH.US,D,20250304,000000,3.89,4.1,3.86,3.99,151663,0
+AVAH.US,D,20250305,000000,3.97,4.07,3.92,4.03,107154,0
+AVAH.US,D,20250306,000000,3.93,3.99,3.77,3.81,142345,0
+AVAH.US,D,20250307,000000,3.78,3.9,3.75,3.85,125425,0
+AVAH.US,D,20250310,000000,3.76,3.86,3.67,3.68,162647,0
+AVAH.US,D,20250311,000000,3.7,3.9184,3.7,3.82,140397,0
+AVAH.US,D,20250312,000000,3.84,3.86,3.68,3.74,189676,0
+AVAH.US,D,20250313,000000,5.35,5.35,4.45,5.14,3403456,0
+AVAH.US,D,20250314,000000,5.24,5.4,5.01,5.19,802864,0
+AVAH.US,D,20250317,000000,5.16,5.625,5.0001,5.51,555781,0
+AVAH.US,D,20250318,000000,5.48,5.61,5.425,5.47,488043,0
+AVAH.US,D,20250319,000000,5.41,5.57,5.38,5.51,406044,0
+AVAH.US,D,20250320,000000,5.49,5.61,5.43,5.46,204391,0
+AVAH.US,D,20250321,000000,5.4,5.455,5,5.29,591366,0
+AVAH.US,D,20250324,000000,5.56,5.6495,5.4008,5.58,283451,0
+AVAH.US,D,20250325,000000,5.58,5.6917,5.42,5.5,188206,0
+AVAH.US,D,20250326,000000,5.5,5.55,5.28,5.38,127174,0
+AVAH.US,D,20250327,000000,5.37,5.55,5.32,5.52,136389,0
+AVAH.US,D,20250328,000000,5.5,5.5399,5.28,5.37,148080,0
+AVAH.US,D,20250331,000000,5.19,5.53,5.16,5.42,298071,0
+AVAH.US,D,20250401,000000,5.43,5.68,5.3419,5.46,282599,0
+AVAH.US,D,20250402,000000,5.39,5.65,5.35,5.62,252746,0
+AVAH.US,D,20250403,000000,5.4,5.6892,5.28,5.32,366272,0
+AVAH.US,D,20250404,000000,4.85,5.17,4.84,5.03,407887,0
+AVAH.US,D,20250407,000000,4.6,5.08,4.55,4.96,571305,0
+AVAH.US,D,20250408,000000,5.21,5.31,4.7,4.8,317028,0
+AVAH.US,D,20250409,000000,4.75,5.25,4.605,4.89,457804,0
+AVAH.US,D,20250410,000000,4.79,4.93,4.675,4.8,196365,0
+AVAH.US,D,20250411,000000,4.77,4.775,4.46,4.49,260749,0
+AVAH.US,D,20250414,000000,4.63,4.9199,4.46,4.71,275688,0
+AVAH.US,D,20250415,000000,4.68,4.75,4.5,4.54,188830,0
+AVAH.US,D,20250416,000000,4.53,4.62,4.5,4.56,195465,0
+AVAH.US,D,20250417,000000,4.52,4.61,4.495,4.54,214031,0
+AVAH.US,D,20250421,000000,4.47,4.49,4.15,4.22,241941,0
+AVAH.US,D,20250422,000000,4.3,4.43,4.28,4.37,144835,0
+AVAH.US,D,20250423,000000,4.58,4.68,4.445,4.49,143145,0
+AVAH.US,D,20250424,000000,4.5,4.63,4.49,4.54,147979,0
+AVAH.US,D,20250425,000000,4.51,4.57,4.41,4.57,146379,0
+AVAH.US,D,20250428,000000,4.57,4.7,4.46,4.47,138280,0
+AVAH.US,D,20250429,000000,4.46,4.63,4.44,4.61,113272,0
+AVAH.US,D,20250430,000000,4.59,4.7,4.495,4.61,187886,0
+AVAH.US,D,20250501,000000,4.58,4.61,4.47,4.5,144372,0
+AVAH.US,D,20250502,000000,4.55,4.84,4.53,4.84,261120,0
+AVAH.US,D,20250505,000000,4.81,4.93,4.71,4.74,177210,0
+AVAH.US,D,20250506,000000,4.7,4.81,4.56,4.79,347968,0
+AVAH.US,D,20250507,000000,4.83,4.95,4.75,4.82,313252,0
+AVAH.US,D,20250508,000000,6.08,6.11,5.4001,5.5,1483588,0
+AVAH.US,D,20250509,000000,5.65,5.79,5.335,5.4,382965,0
+AVAH.US,D,20250512,000000,5.51,5.84,5.43,5.78,870871,0
+AVAH.US,D,20250513,000000,5.76,5.8954,5.64,5.86,738394,0
+AVAH.US,D,20250514,000000,5.87,5.945,5.74,5.82,657358,0
+AVAH.US,D,20250515,000000,5.82,6,5.7,6,826268,0
+AVAH.US,D,20250516,000000,6,6.0427,5.74,5.99,969423,0
+AVAH.US,D,20250519,000000,5.92,5.9709,5.51,5.7,2554967,0
+AVAH.US,D,20250520,000000,5.7,5.81,5.61,5.75,367963,0
+AVAH.US,D,20250521,000000,5.75,5.77,5.46,5.49,422819,0
+AVAH.US,D,20250522,000000,5.42,5.499,5.34,5.35,316888,0
+AVAH.US,D,20250523,000000,5.19,5.34,5.16,5.32,499331,0
+AVAH.US,D,20250527,000000,5.42,5.57,5.29,5.45,452294,0
+AVAH.US,D,20250528,000000,5.45,5.5,5.18,5.3,459272,0
+AVAH.US,D,20250529,000000,5.34,5.45,5.24,5.25,276235,0
+AVAH.US,D,20250530,000000,5.17,5.4,5.07,5.33,355610,0
+AVAH.US,D,20250602,000000,5.35,5.48,5.26,5.47,504094,0
+AVAH.US,D,20250603,000000,5.47,5.645,5.375,5.53,640473,0
+AVAH.US,D,20250604,000000,5.49,5.5999,5.29,5.39,502736,0
+AVAH.US,D,20250605,000000,5.36,5.69,5.355,5.51,957234,0
+AVAH.US,D,20250606,000000,5.58,5.71,5.48,5.51,543253,0
+AVAH.US,D,20250609,000000,5.51,5.61,5.31,5.47,432989,0
+AVAH.US,D,20250610,000000,5.44,5.8579,5.4,5.44,1367248,0
+AVAH.US,D,20250611,000000,5.45,5.76,5.24,5.25,443469,0
+AVAH.US,D,20250612,000000,5.18,5.18,4.99,5.08,466296,0
+AVAH.US,D,20250613,000000,5.01,5.0763,4.9,4.91,437916,0
+AVAH.US,D,20250616,000000,4.94,5.02,4.87,4.92,394876,0
+AVAH.US,D,20250617,000000,4.89,4.945,4.8,4.83,308648,0
+AVAH.US,D,20250618,000000,4.81,4.8179,4.6848,4.79,332514,0
+AVAH.US,D,20250620,000000,4.83,4.85,4.66,4.72,410293,0
+AVAH.US,D,20250623,000000,4.71,4.87,4.67,4.87,323377,0
+AVAH.US,D,20250624,000000,4.89,5.03,4.6889,4.97,445858,0
+AVAH.US,D,20250625,000000,4.96,5.1368,4.84,4.86,307834,0
+AVAH.US,D,20250626,000000,4.88,4.967,4.57,4.82,257484,0
+AVAH.US,D,20250627,000000,4.82,5.03,4.82,5.02,1217609,0
+AVAH.US,D,20250630,000000,5,5.25,4.94,5.23,688443,0
+AVAH.US,D,20250701,000000,5.12,5.135,4.93,5,606514,0
+AVAH.US,D,20250702,000000,4.9,4.91,4.44,4.46,706865,0
+AVAH.US,D,20250703,000000,4.44,4.65,4.39,4.65,480689,0
+AVAH.US,D,20250707,000000,4.55,4.57,4.28,4.3,827355,0
+AVAH.US,D,20250708,000000,4.29,4.33,4.2,4.28,550401,0
+AVAH.US,D,20250709,000000,4.28,4.34,4.19,4.27,325943,0
+AVAH.US,D,20250710,000000,4.24,4.29,4.1899,4.23,332253,0
+AVAH.US,D,20250711,000000,4.2,4.205,4.06,4.06,387222,0
+AVAH.US,D,20250714,000000,4.05,4.09,3.985,4.07,370831,0
+AVAH.US,D,20250715,000000,4.08,4.135,3.985,4.04,560529,0
+AVAH.US,D,20250716,000000,4.04,4.15,3.89,3.99,482446,0
+AVAH.US,D,20250717,000000,4,4.085,3.96,4.02,318079,0
+AVAH.US,D,20250718,000000,4.05,4.05,3.95,3.96,271146,0
+AVAH.US,D,20250721,000000,4.26,4.3499,4.02,4.03,427830,0
+AVAH.US,D,20250722,000000,4.03,4.105,3.9539,4.02,318958,0
+AVAH.US,D,20250723,000000,4.06,4.11,4.01,4.08,320955,0
+AVAH.US,D,20250724,000000,4.04,4.0457,3.93,3.94,377369,0
+AVAH.US,D,20250725,000000,3.96,3.97,3.88,3.96,231942,0
+AVAH.US,D,20250728,000000,3.97,4.02,3.92,3.95,224967,0
+AVAH.US,D,20250729,000000,3.96,4.0369,3.96,4.02,265363,0
+AVAH.US,D,20250730,000000,4.02,4.08,3.96,3.99,448003,0
+AVAH.US,D,20250731,000000,4,4.07,3.96,3.97,412024,0
+AVAH.US,D,20250801,000000,3.89,3.94,3.73,3.74,467445,0
+AVAH.US,D,20250804,000000,3.75,3.86,3.735,3.82,324468,0
+AVAH.US,D,20250805,000000,3.84,3.92,3.77,3.78,354970,0
+AVAH.US,D,20250806,000000,3.78,3.965,3.74,3.89,488875,0
+AVAH.US,D,20250807,000000,5.32,6.2,5.22,5.81,14408713,0
+AVAH.US,D,20250808,000000,5.83,6.4599,5.73,6.14,2498287,0
+AVAH.US,D,20250811,000000,6.53,6.98,6.4371,6.83,2045810,0
+AVAH.US,D,20250812,000000,6.89,7.255,6.8205,7.24,1953273,0
+AVAH.US,D,20250813,000000,7.3,7.615,7.14,7.15,1918559,0
+AVAH.US,D,20250814,000000,7.07,7.38,7.0401,7.2,1540650,0
+AVAH.US,D,20250815,000000,7.27,7.35,7.06,7.08,999510,0
+AVAH.US,D,20250818,000000,7.08,7.46,6.96,7.04,1155585,0
+AVAH.US,D,20250819,000000,7.43,7.61,7.1,7.27,3007451,0
+AVAH.US,D,20250820,000000,7.17,7.43,7.17,7.2,1056885,0
+AVAH.US,D,20250821,000000,7.21,7.57,7.03,7.04,983766,0
+AVAH.US,D,20250822,000000,7.05,7.69,7.05,7.47,1548214,0
+AVAH.US,D,20250825,000000,7.46,7.83,7.4,7.43,1309736,0
+AVAH.US,D,20250826,000000,7.595,7.715,7.45,7.67,1411405,0
+AVAH.US,D,20250827,000000,7.73,7.905,7.59,7.85,1320405,0
+AVAH.US,D,20250828,000000,7.85,8.01,7.72,7.84,890256,0
+AVAH.US,D,20250829,000000,7.87,8.035,7.85,8,1768357,0
+AVAH.US,D,20250902,000000,7.89,8.335,7.84,8.24,1760418,0
+AVAH.US,D,20250903,000000,8.4065,8.4065,7.92,8.34,1585280,0
+AVAH.US,D,20250904,000000,8.24,8.25,7.92,8.08,1410609,0
+AVAH.US,D,20250905,000000,8.15,8.3,8.07,8.22,842154,0
+AVAH.US,D,20250908,000000,8.26,8.34,8.045,8.26,1307608,0
+AVAH.US,D,20250909,000000,8.31,8.38,8.06,8.26,788668,0
+AVAH.US,D,20250910,000000,8.26,8.4,8.07,8.26,1068788,0
+AVAH.US,D,20250911,000000,8.25,8.45,8.16,8.42,1236843,0
+AVAH.US,D,20250912,000000,8.41,8.54,8.34,8.44,1130187,0
+AVAH.US,D,20250915,000000,8.5,8.51,8.3,8.39,997270,0
+AVAH.US,D,20250916,000000,8.35,8.465,8.22,8.23,927698,0
+AVAH.US,D,20250917,000000,8.27,8.345,7.985,8.08,1001816,0
+AVAH.US,D,20250918,000000,8.32,8.679,8.23,8.46,2515418,0
+AVAH.US,D,20250919,000000,8.46,8.48,8.07,8.1,2607421,0
+AVAH.US,D,20250922,000000,8.04,8.42,7.94,8.4,1466049,0
+AVAH.US,D,20250923,000000,8.38,8.545,8.285,8.39,1164684,0
+AVAH.US,D,20250924,000000,8.32,8.575,8.3,8.36,780189,0
+AVAH.US,D,20250925,000000,8.32,8.495,8.24,8.46,1004368,0
+AVAH.US,D,20250926,000000,8.5,8.785,8.44,8.75,1103982,0
+AVAH.US,D,20250929,000000,8.8,8.93,8.63,8.87,1796056,0
+AVAH.US,D,20250930,000000,8.86,8.89,8.62,8.87,1194705,0
+AVAH.US,D,20251001,000000,8.8,9.03,8.71,8.98,1728423,0
+AVAH.US,D,20251002,000000,8.97,8.98,8.38,8.66,1173629,0
+AVAH.US,D,20251003,000000,8.65,8.89,8.575,8.63,1534247,0
+AVAH.US,D,20251006,000000,8.61,8.95,8.5,8.51,1625790,0
+AVAH.US,D,20251007,000000,8.51,8.7,8.465,8.53,1126259,0
+AVAH.US,D,20251008,000000,8.58,8.96,8.51,8.95,1565583,0
+AVAH.US,D,20251009,000000,8.98,9.11,8.8,8.81,1080579,0
+AVAH.US,D,20251010,000000,8.81,8.91,8.57,8.65,718418,0
+AVAH.US,D,20251013,000000,8.77,8.905,8.65,8.82,709322,0
+AVAH.US,D,20251014,000000,8.73,9.355,8.67,9.32,1616459,0
+AVAH.US,D,20251015,000000,9.35,9.82,9.35,9.8,2225724,0
+AVAH.US,D,20251016,000000,9.925,10.03,9.81,9.99,1479921,0
+AVAH.US,D,20251017,000000,9.87,10.235,9.81,9.86,1556091,0
+AVAH.US,D,20251020,000000,10.01,10.2775,9.87,10.27,959183,0
+AVAH.US,D,20251021,000000,10.23,10.32,10.08,10.23,725292,0
+AVAH.US,D,20251022,000000,9.22,9.59,8.73,9.475,8227148,0
+AVAH.US,D,20251023,000000,9.41,9.5,9.09,9.12,2051261,0
+AVAH.US,D,20251024,000000,9.28,9.475,9.25,9.43,1796448,0
+AVAH.US,D,20251027,000000,9.55,9.665,9.34,9.63,1491542,0
+AVAH.US,D,20251028,000000,9.78,9.883,9.65,9.81,1684534,0
+AVAH.US,D,20251029,000000,9.76,10.005,9.68,9.86,1473456,0
+AVAH.US,D,20251030,000000,9.82,9.92,9.34,9.34,1262172,0
+AVAH.US,D,20251031,000000,9.38,9.39,9.02,9.05,1188834,0
+AVAH.US,D,20251103,000000,9.23,9.41,8.92,9.41,1110064,0
+AVAH.US,D,20251104,000000,9.25,9.485,9.16,9.31,1191799,0
+AVAH.US,D,20251105,000000,9.31,9.3103,8.97,9.21,1218662,0
+AVAH.US,D,20251106,000000,7.805,9.12,7.8,8.63,2752121,0
+AVAH.US,D,20251107,000000,8.63,9,8.565,8.75,1381278,0
+AVAH.US,D,20251110,000000,8.68,9.03,8.67,8.95,1245159,0
+AVAH.US,D,20251111,000000,8.95,9.015,8.81,8.98,916776,0
+AVAH.US,D,20251112,000000,8.98,9.05,8.8,8.8,1014226,0
+AVAH.US,D,20251113,000000,8.93,9,8.52,8.54,1330787,0
+AVAH.US,D,20251114,000000,8.38,8.495,8.28,8.45,1207019,0
+AVAH.US,D,20251117,000000,8.44,8.58,8.26,8.57,1708684,0
+AVAH.US,D,20251118,000000,8.5,8.57,8.365,8.44,819887,0
+AVAH.US,D,20251119,000000,8.5,8.51,8.31,8.45,1003288,0
+AVAH.US,D,20251120,000000,8.6,8.67,8.26,8.3,804121,0
+AVAH.US,D,20251121,000000,8.3,8.875,8.275,8.74,977386,0
+AVAH.US,D,20251124,000000,8.87,9.2,8.84,9.04,1682317,0
+AVAH.US,D,20251125,000000,9.11,9.28,9.035,9.23,635676,0
+AVAH.US,D,20251126,000000,9.275,9.33,9.19,9.27,1736034,0
+AVAH.US,D,20251128,000000,9.34,9.4,9.195,9.34,379263,0
+AVAH.US,D,20251201,000000,9.29,9.46,9.26,9.28,1299001,0
+AVAH.US,D,20251202,000000,9.31,9.385,9.01,9.11,599204,0
+AVAH.US,D,20251203,000000,9.11,9.1399,8.79,8.9,657685,0
+AVAH.US,D,20251204,000000,8.87,9.145,8.7,9.135,734995,0
+AVAH.US,D,20251205,000000,9.21,9.35,9.1501,9.31,963208,0
+AVAH.US,D,20251208,000000,9.55,9.55,9.18,9.2,1368466,0
+AVAH.US,D,20251209,000000,9.23,9.33,9.12,9.13,825772,0
+AVAH.US,D,20251210,000000,9.04,9.2499,8.96,9.02,1179853,0
+AVAH.US,D,20251211,000000,9.07,9.21,9.03,9.1,1391228,0
+AVAH.US,D,20251212,000000,9.17,9.35,8.98,9.02,987908,0
+AVAH.US,D,20251215,000000,9.075,9.11,8.825,8.89,1340696,0
+AVAH.US,D,20251216,000000,8.9,8.99,8.705,8.84,1111385,0
+AVAH.US,D,20251217,000000,8.81,9.085,8.73,8.94,994387,0
+AVAH.US,D,20251218,000000,9.03,9.26,9.02,9.08,1088417,0
+AVAH.US,D,20251219,000000,9.02,9.27,9.01,9.09,4605385,0
+AVAH.US,D,20251222,000000,9.09,9.155,8.93,8.93,676162,0
+AVAH.US,D,20251223,000000,8.9,8.91,8.56,8.7,673611,0
+AVAH.US,D,20251224,000000,8.75,8.83,8.655,8.71,338352,0
+AVAH.US,D,20251226,000000,8.71,8.735,8.6,8.62,556896,0
+AVAH.US,D,20251229,000000,8.61,8.62,8.265,8.36,752559,0
+AVAH.US,D,20251230,000000,8.28,8.45,8.255,8.39,1105867,0
+AVAH.US,D,20251231,000000,8.31,8.31,8.11,8.17,1561870,0
+AVAH.US,D,20260102,000000,8.19,8.2594,7.68,8.08,2526966,0
+AVAH.US,D,20260105,000000,7.83,8.335,7.83,8.22,1349907,0
+AVAH.US,D,20260106,000000,8.22,8.505,8.13,8.39,1401640,0
+AVAH.US,D,20260107,000000,8.42,8.91,8.34,8.87,1563333,0
+AVAH.US,D,20260108,000000,8.8,9.24,8.785,8.86,1317122,0
+AVAH.US,D,20260109,000000,8.86,8.96,8.58,8.59,681273,0
+AVAH.US,D,20260112,000000,8.54,8.775,8.47,8.76,628249,0
+AVAH.US,D,20260113,000000,8.76,8.79,8.35,8.49,621320,0
+AVAH.US,D,20260114,000000,8.59,9.46,8.46,9.34,2604099,0
+AVAH.US,D,20260115,000000,9.44,9.845,9.31,9.76,2370731,0
+AVAH.US,D,20260116,000000,9.7,9.8,9.12,9.22,2102137,0
+AVAH.US,D,20260120,000000,9.12,9.335,8.955,9.13,956035,0
+AVAH.US,D,20260121,000000,9.13,9.13,8.71,8.99,877475,0
+AVAH.US,D,20260122,000000,9.02,9.08,8.86,8.92,996651,0
+AVAH.US,D,20260123,000000,8.91,8.93,8.61,8.68,920599,0
+AVAH.US,D,20260126,000000,8.67,9.005,8.625,8.95,1070934,0
+AVAH.US,D,20260127,000000,8.9,8.9,8.16,8.33,1041483,0
+AVAH.US,D,20260128,000000,8.27,8.42,8.125,8.25,1127963,0
+AVAH.US,D,20260129,000000,8.27,8.35,8.06,8.34,1064234,0
+AVAH.US,D,20260130,000000,8.31,8.46,8.18,8.4,1062903,0
+AVAH.US,D,20260202,000000,8.4,8.625,8.28,8.33,712595,0
+AVAH.US,D,20260203,000000,8.37,8.55,8.29,8.46,1125855,0
+AVAH.US,D,20260204,000000,8.43,8.49,7.73,7.84,1077435,0
+AVAH.US,D,20260205,000000,7.86,8.105,7.675,7.7,733164,0
+AVAH.US,D,20260206,000000,7.82,8.0299,7.72,7.85,599489,0
+AVAH.US,D,20260209,000000,7.84,8.06,7.76,7.87,485709,0
+AVAH.US,D,20260210,000000,7.83,7.945,7.795,7.86,666035,0
+AVAH.US,D,20260211,000000,7.94,8.06,7.725,7.98,1055468,0
+AVAH.US,D,20260212,000000,7.96,8.08,7.76,7.83,622199,0
+AVAH.US,D,20260213,000000,7.85,8.06,7.84,7.93,594929,0
+AVAH.US,D,20260217,000000,7.87,7.97,7.47,7.64,1824737,0
+AVAH.US,D,20260218,000000,7.4,7.5,7.175,7.393,1979235,0

daily/us/nasdaq stocks/1/avir.us.txt

@@ -0,0 +1,1331 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVIR.US,D,20201030,000000,27.02,32.42,27.02,30.34,3575801,0
+AVIR.US,D,20201102,000000,29.94,31.45,28,29.74,835372,0
+AVIR.US,D,20201103,000000,30.59,31.21,28.02,28.15,698750,0
+AVIR.US,D,20201104,000000,28,31.8,27.5,31.03,861314,0
+AVIR.US,D,20201105,000000,31.06,34.45,31.06,34,1473077,0
+AVIR.US,D,20201106,000000,33.71,35.59,33.38,34.17,660590,0
+AVIR.US,D,20201109,000000,28,29.135,24.15,26.36,1599871,0
+AVIR.US,D,20201110,000000,26.37,28.66,25.6,26.94,446374,0
+AVIR.US,D,20201111,000000,26.9,30.02,26.9,28.25,341000,0
+AVIR.US,D,20201112,000000,28.5,30.5,27.94,29.53,386010,0
+AVIR.US,D,20201113,000000,29.57,34.21,29.16,32.32,432735,0
+AVIR.US,D,20201116,000000,31.96,35.35,31.69,32.46,679585,0
+AVIR.US,D,20201117,000000,32.28,34.31,32.28,33.35,711529,0
+AVIR.US,D,20201118,000000,33.45,34.81,31.5,32.08,381046,0
+AVIR.US,D,20201119,000000,32.24,33.88,32,32.55,254382,0
+AVIR.US,D,20201120,000000,32.27,33.88,32.18,33.17,313261,0
+AVIR.US,D,20201123,000000,33.62,34.48,32.89,33.54,272170,0
+AVIR.US,D,20201124,000000,35.76,36.65,33.64,34.07,581776,0
+AVIR.US,D,20201125,000000,34.5,35.2311,33.63,33.8,274081,0
+AVIR.US,D,20201127,000000,34.25,34.85,33.7613,34.44,187520,0
+AVIR.US,D,20201130,000000,34.5,35,32.92,33.32,398191,0
+AVIR.US,D,20201201,000000,34.1,34.255,31.91,32.03,172096,0
+AVIR.US,D,20201202,000000,31.74,32.46,30.43,30.63,160528,0
+AVIR.US,D,20201203,000000,30.74,31.3,28.03,28.14,170724,0
+AVIR.US,D,20201204,000000,28.59,30.0999,28.43,29.25,136880,0
+AVIR.US,D,20201207,000000,29.4,29.85,28.255,28.51,150000,0
+AVIR.US,D,20201208,000000,28.48,28.48,27.16,28.13,326555,0
+AVIR.US,D,20201209,000000,28.47,28.51,27.25,27.77,226646,0
+AVIR.US,D,20201210,000000,27.7,28.68,27.2701,28.34,99235,0
+AVIR.US,D,20201211,000000,28.2,30.2455,28,29.77,1213221,0
+AVIR.US,D,20201214,000000,29.38,32.42,29.38,31.04,254200,0
+AVIR.US,D,20201215,000000,31.42,31.6,30,30.71,359439,0
+AVIR.US,D,20201216,000000,30.5,32.585,30.5,30.78,338912,0
+AVIR.US,D,20201217,000000,30.88,31.975,30.08,31.14,364240,0
+AVIR.US,D,20201218,000000,31.18,35.81,30.05,34.11,2732942,0
+AVIR.US,D,20201221,000000,33.88,34.96,31.03,34.92,288217,0
+AVIR.US,D,20201222,000000,34.94,38.22,34.15,36.21,368541,0
+AVIR.US,D,20201223,000000,36.69,37.105,33.7,34.58,409173,0
+AVIR.US,D,20201224,000000,34.31,35.34,33.88,34.48,66356,0
+AVIR.US,D,20201228,000000,34.5,39.46,34.5,39.09,276322,0
+AVIR.US,D,20201229,000000,39.28,41.26,37.59,39.34,311976,0
+AVIR.US,D,20201230,000000,39.54,41.99,39.49,41.71,181023,0
+AVIR.US,D,20201231,000000,41.87,42.21,40.1,41.78,202350,0
+AVIR.US,D,20210104,000000,42.15,44.3415,41.41,41.42,250314,0
+AVIR.US,D,20210105,000000,41.57,42,39.55,41.8,272376,0
+AVIR.US,D,20210106,000000,42.17,44.3896,41.21,43.38,277439,0
+AVIR.US,D,20210107,000000,43.52,45.82,42.07,44.26,281771,0
+AVIR.US,D,20210108,000000,45.08,48.135,44.16,48.06,272091,0
+AVIR.US,D,20210111,000000,48.99,49.66,46.01,47.04,276599,0
+AVIR.US,D,20210112,000000,46.75,48.18,44.65,45.23,393873,0
+AVIR.US,D,20210113,000000,45.45,50.37,44.91,50.31,163076,0
+AVIR.US,D,20210114,000000,50.27,54.462,49.49,52.1,208292,0
+AVIR.US,D,20210115,000000,51.43,57.19,50.47,53.44,142305,0
+AVIR.US,D,20210119,000000,54.07,55.47,53.3,55.14,255829,0
+AVIR.US,D,20210120,000000,55.4,59.46,54.78,57.85,199262,0
+AVIR.US,D,20210121,000000,58.11,58.14,52.94,54.15,411957,0
+AVIR.US,D,20210122,000000,53.97,54.5,51.39,54.27,110757,0
+AVIR.US,D,20210125,000000,53.93,55.77,51.9875,55.39,109788,0
+AVIR.US,D,20210126,000000,55.84,57.04,54.11,56,133979,0
+AVIR.US,D,20210127,000000,55.62,59.9995,54.96,58.1,160041,0
+AVIR.US,D,20210128,000000,59.39,61.19,56.865,59.14,317504,0
+AVIR.US,D,20210129,000000,61.23,79.95,58.77,73,937470,0
+AVIR.US,D,20210201,000000,76.66,79.5,72.66,75.59,232996,0
+AVIR.US,D,20210202,000000,77.43,88.9407,77.01,83.82,351684,0
+AVIR.US,D,20210203,000000,84.99,89.9,84.04,88.27,252707,0
+AVIR.US,D,20210204,000000,88.73,90.95,79.6,81.96,246233,0
+AVIR.US,D,20210205,000000,82.41,87.1099,82.41,86.06,171731,0
+AVIR.US,D,20210208,000000,86.01,89.52,85.28,88.44,308948,0
+AVIR.US,D,20210209,000000,89.44,89.44,83.6,87.1,432613,0
+AVIR.US,D,20210210,000000,87.77,89.39,82.84,87.83,288960,0
+AVIR.US,D,20210211,000000,89.67,94.1737,87,87.92,90249,0
+AVIR.US,D,20210212,000000,88.04,89.4611,80.3501,82.03,203395,0
+AVIR.US,D,20210216,000000,84,84.48,81.11,84.15,138071,0
+AVIR.US,D,20210217,000000,82.76,88.77,81.0871,86.07,140879,0
+AVIR.US,D,20210218,000000,86.56,87.48,82.69,83.4,136627,0
+AVIR.US,D,20210219,000000,83.79,86,82.81,83.63,156443,0
+AVIR.US,D,20210222,000000,82.49,84.49,82.01,83.61,154969,0
+AVIR.US,D,20210223,000000,82.14,82.36,69.48,76.23,271326,0
+AVIR.US,D,20210224,000000,78.22,80.7198,77.08,80,350697,0
+AVIR.US,D,20210225,000000,80.38,82.55,77.91,81.29,460790,0
+AVIR.US,D,20210226,000000,79.48,83.29,74.08,75.36,409067,0
+AVIR.US,D,20210301,000000,76,76,72.65,73.77,358200,0
+AVIR.US,D,20210302,000000,74.24,74.75,66.38,71.82,488644,0
+AVIR.US,D,20210303,000000,73.94,73.94,70.45,70.61,328529,0
+AVIR.US,D,20210304,000000,69.98,70.8,59.84,63.04,624115,0
+AVIR.US,D,20210305,000000,62.17,62.505,57.36,59.98,874053,0
+AVIR.US,D,20210308,000000,59.83,62.28,58.23,58.81,465663,0
+AVIR.US,D,20210309,000000,60.48,62.69,59.87,61.7,196086,0
+AVIR.US,D,20210310,000000,62.68,64.71,62.68,64.08,291682,0
+AVIR.US,D,20210311,000000,64.88,67.68,64.205,67.5,207569,0
+AVIR.US,D,20210312,000000,66.79,68.37,65.19,67.86,178954,0
+AVIR.US,D,20210315,000000,66.52,70.27,65.825,69.8,187130,0
+AVIR.US,D,20210316,000000,69.78,78.22,69.015,77.2,215324,0
+AVIR.US,D,20210317,000000,76.2,78.65,74.62,77.41,200889,0
+AVIR.US,D,20210318,000000,76.65,78.55,74.265,75.37,165746,0
+AVIR.US,D,20210319,000000,75.27,79.49,75.27,78.09,392152,0
+AVIR.US,D,20210322,000000,78.69,78.69,75.925,77.35,352176,0
+AVIR.US,D,20210323,000000,77.41,77.91,66.2501,69.35,740786,0
+AVIR.US,D,20210324,000000,68.97,68.97,65.63,67.82,427656,0
+AVIR.US,D,20210325,000000,66.2,66.75,59.42,59.95,283055,0
+AVIR.US,D,20210326,000000,60,61.74,58.76,60.16,498587,0
+AVIR.US,D,20210329,000000,59.31,60.01,56.84,58.65,334544,0
+AVIR.US,D,20210330,000000,58.82,59.67,55.3801,56.23,441024,0
+AVIR.US,D,20210331,000000,56.42,61.96,55.84,61.75,522617,0
+AVIR.US,D,20210401,000000,62.32,63.38,56.72,57.81,367128,0
+AVIR.US,D,20210405,000000,57.86,59,57.32,58.71,316966,0
+AVIR.US,D,20210406,000000,59.26,62.01,58.07,59.08,558752,0
+AVIR.US,D,20210407,000000,59.69,59.82,55.98,57.2,314084,0
+AVIR.US,D,20210408,000000,57.72,57.72,56.06,56.79,246633,0
+AVIR.US,D,20210409,000000,56.05,56.82,52.615,56.51,313538,0
+AVIR.US,D,20210412,000000,57,57.25,53.97,55.31,259707,0
+AVIR.US,D,20210413,000000,55.46,57.86,54.57,57.22,316738,0
+AVIR.US,D,20210414,000000,57.07,57.07,53.04,54.58,259280,0
+AVIR.US,D,20210415,000000,54.58,55.03,45.18,46.01,962414,0
+AVIR.US,D,20210416,000000,46.02,46.95,43.72,44.94,434410,0
+AVIR.US,D,20210419,000000,44.97,46.18,43.27,44.5,600042,0
+AVIR.US,D,20210420,000000,44.26,46.49,40.83,42.34,309273,0
+AVIR.US,D,20210421,000000,42.37,42.37,37.88,40.71,684536,0
+AVIR.US,D,20210422,000000,40.7,41.76,39.73,39.76,391782,0
+AVIR.US,D,20210423,000000,39.43,39.76,35.1101,36.41,523247,0
+AVIR.US,D,20210426,000000,37,37.64,35.95,36.46,366334,0
+AVIR.US,D,20210427,000000,36.41,37.63,33.54,33.6,1177549,0
+AVIR.US,D,20210428,000000,32.41,32.71,26.27,26.65,5429874,0
+AVIR.US,D,20210429,000000,27.07,27.19,24.65,26.38,3336954,0
+AVIR.US,D,20210430,000000,26.35,26.6999,24.2,24.71,1628461,0
+AVIR.US,D,20210503,000000,25,25,22.8,22.98,1481991,0
+AVIR.US,D,20210504,000000,22.4,22.69,20.9,21.08,1392386,0
+AVIR.US,D,20210505,000000,21.1,22.56,20.69,21.1,1220810,0
+AVIR.US,D,20210506,000000,21.15,22.33,19.7,22.02,984205,0
+AVIR.US,D,20210507,000000,21.99,23.2555,21.15,21.32,1056748,0
+AVIR.US,D,20210510,000000,21.5,21.8225,19.45,19.63,777638,0
+AVIR.US,D,20210511,000000,19,20.87,18.795,20.69,613007,0
+AVIR.US,D,20210512,000000,20.89,21.05,19.39,19.74,558461,0
+AVIR.US,D,20210513,000000,20.05,20.32,18.72,19.22,968817,0
+AVIR.US,D,20210514,000000,20.74,24.45,20.15,22.91,1611323,0
+AVIR.US,D,20210517,000000,22.81,24.1,22.6501,23.5,769134,0
+AVIR.US,D,20210518,000000,23.61,24.095,22.525,23.43,706521,0
+AVIR.US,D,20210519,000000,23.13,23.19,21.44,21.96,841085,0
+AVIR.US,D,20210520,000000,22.07,23.555,22,23.37,914313,0
+AVIR.US,D,20210521,000000,23.58,23.58,22.35,22.43,763458,0
+AVIR.US,D,20210524,000000,22.73,22.73,20.19,20.68,745561,0
+AVIR.US,D,20210525,000000,20.92,21.39,19.47,19.52,767137,0
+AVIR.US,D,20210526,000000,20.04,20.46,19.49,20.08,876194,0
+AVIR.US,D,20210527,000000,20.39,21.17,19.8952,20.55,1391391,0
+AVIR.US,D,20210528,000000,20.54,21,20.2,20.42,538835,0
+AVIR.US,D,20210601,000000,20.63,20.75,19.64,20.51,551179,0
+AVIR.US,D,20210602,000000,20.58,20.95,19.82,20.57,765901,0
+AVIR.US,D,20210603,000000,20.74,21.24,20.25,20.53,703501,0
+AVIR.US,D,20210604,000000,20.68,21.71,20.24,21.53,1167538,0
+AVIR.US,D,20210607,000000,21.9,24.4,21.71,23.92,1952132,0
+AVIR.US,D,20210608,000000,24.13,24.4,22.69,23.51,1380545,0
+AVIR.US,D,20210609,000000,23.85,25.57,23.82,24.51,1360489,0
+AVIR.US,D,20210610,000000,25.1,25.28,24.05,25.08,802961,0
+AVIR.US,D,20210611,000000,25.37,25.45,23.141,23.76,1005136,0
+AVIR.US,D,20210614,000000,23.88,24.4799,23.02,23.81,1236957,0
+AVIR.US,D,20210615,000000,23.66,23.84,22.74,23.58,1556741,0
+AVIR.US,D,20210616,000000,23.56,24.01,22.49,23.48,1380813,0
+AVIR.US,D,20210617,000000,23.28,26.68,21.78,22.85,3412316,0
+AVIR.US,D,20210618,000000,22.91,24.5,22.87,23.39,3204157,0
+AVIR.US,D,20210621,000000,23.35,24.41,22.62,24.15,2130868,0
+AVIR.US,D,20210622,000000,24.3,24.58,23.1,23.45,1530172,0
+AVIR.US,D,20210623,000000,23.57,24.1,22.5,23.17,1013571,0
+AVIR.US,D,20210624,000000,23.21,24.21,23.21,23.42,1368820,0
+AVIR.US,D,20210625,000000,23.56,24.05,23.32,23.81,7317236,0
+AVIR.US,D,20210628,000000,24.13,25.84,23.92,25.71,1684416,0
+AVIR.US,D,20210629,000000,26.2,27.21,24.1,24.41,1631186,0
+AVIR.US,D,20210630,000000,26.79,27.85,21.2,21.48,4949893,0
+AVIR.US,D,20210701,000000,21.7815,22.03,20.92,21.33,1608182,0
+AVIR.US,D,20210702,000000,21.5,23.45,21.2,23.28,1523259,0
+AVIR.US,D,20210706,000000,23.3,24.3,22.75,24,2055800,0
+AVIR.US,D,20210707,000000,23.94,24,21.96,22.1,741657,0
+AVIR.US,D,20210708,000000,21.56,22.9,21.47,22.65,508032,0
+AVIR.US,D,20210709,000000,22.9,23.445,22.46,22.99,349269,0
+AVIR.US,D,20210712,000000,22.98,23.41,21.87,23.29,675657,0
+AVIR.US,D,20210713,000000,23.17,23.61,22,22.25,1369963,0
+AVIR.US,D,20210714,000000,22.44,23.07,22.05,22.93,1175672,0
+AVIR.US,D,20210715,000000,22.93,23.07,21.1,22.01,1121518,0
+AVIR.US,D,20210716,000000,21.94,23.39,21.62,22.9,795797,0
+AVIR.US,D,20210719,000000,22.72,25.24,22.38,24.9,1493372,0
+AVIR.US,D,20210720,000000,24.7,25.68,23.285,25.03,1877878,0
+AVIR.US,D,20210721,000000,25.02,26.2,24.85,25.22,909510,0
+AVIR.US,D,20210722,000000,25.07,26.26,25.0101,25.53,737529,0
+AVIR.US,D,20210723,000000,25.53,25.89,24.75,25.11,463310,0
+AVIR.US,D,20210726,000000,25,25.22,24.1718,24.5,1227336,0
+AVIR.US,D,20210727,000000,24.45,26.13,24.28,26.05,1127444,0
+AVIR.US,D,20210728,000000,26.19,26.26,24.6,25.03,1323195,0
+AVIR.US,D,20210729,000000,25.03,25.2681,24.271,24.35,663796,0
+AVIR.US,D,20210730,000000,24.36,25.15,24.255,25.04,641798,0
+AVIR.US,D,20210802,000000,26,27.245,25.195,26.08,648916,0
+AVIR.US,D,20210803,000000,26.06,28,25.52,27.84,1036918,0
+AVIR.US,D,20210804,000000,27.69,27.81,26.3,26.59,769542,0
+AVIR.US,D,20210805,000000,27.15,28.15,26.51,27.9,801248,0
+AVIR.US,D,20210806,000000,28,31.57,27.56,31.16,1572098,0
+AVIR.US,D,20210809,000000,31.5,33.99,31.2506,32.27,1698795,0
+AVIR.US,D,20210810,000000,32.63,33.06,30.21,32.91,1188249,0
+AVIR.US,D,20210811,000000,33.48,33.8,31.52,33.01,816585,0
+AVIR.US,D,20210812,000000,33.4,34.47,30.43,31.11,1460635,0
+AVIR.US,D,20210813,000000,31,31.11,26.73,27.67,1837356,0
+AVIR.US,D,20210816,000000,27.69,29.45,27.43,27.88,1184632,0
+AVIR.US,D,20210817,000000,27.04,28.89,26.76,28.74,729382,0
+AVIR.US,D,20210818,000000,28.93,29.69,28.53,29.21,941363,0
+AVIR.US,D,20210819,000000,29.2,30.4,28.503,29.48,669757,0
+AVIR.US,D,20210820,000000,29.55,30.05,28.85,29.66,684274,0
+AVIR.US,D,20210823,000000,30.14,30.25,29.27,29.77,712445,0
+AVIR.US,D,20210824,000000,30,30.09,29.1014,29.79,1003843,0
+AVIR.US,D,20210825,000000,30,30.72,29.31,30.55,823329,0
+AVIR.US,D,20210826,000000,30.45,30.51,28.66,29.23,1272818,0
+AVIR.US,D,20210827,000000,29.55,31.65,29.19,31.35,1042591,0
+AVIR.US,D,20210830,000000,31.35,31.66,30.05,30.5,1231288,0
+AVIR.US,D,20210831,000000,30.31,30.75,29.47,29.72,1392407,0
+AVIR.US,D,20210901,000000,30.25,30.28,27.8,28.63,1428369,0
+AVIR.US,D,20210902,000000,28.63,29.27,28,29,825976,0
+AVIR.US,D,20210903,000000,28.89,29.25,28.38,28.91,1079325,0
+AVIR.US,D,20210907,000000,29.16,31.2743,29.05,29.67,2171335,0
+AVIR.US,D,20210908,000000,29.7,29.74,27.5729,27.7,1359052,0
+AVIR.US,D,20210909,000000,28.75,29.03,27.58,28.66,1753972,0
+AVIR.US,D,20210910,000000,28.99,29.3378,28.515,28.6,912740,0
+AVIR.US,D,20210913,000000,28.8,29,27.66,27.88,1062988,0
+AVIR.US,D,20210914,000000,28.06,28.3881,27.56,27.72,1163646,0
+AVIR.US,D,20210915,000000,27.62,27.835,25.56,25.98,1863522,0
+AVIR.US,D,20210916,000000,25.68,27.2899,25.64,27.13,1842067,0
+AVIR.US,D,20210917,000000,26.95,26.95,25.88,26.23,3180814,0
+AVIR.US,D,20210920,000000,27,31.94,26.83,28.94,4681965,0
+AVIR.US,D,20210921,000000,29.48,29.95,28.1059,28.45,1094515,0
+AVIR.US,D,20210922,000000,29,31.7508,28.99,31.57,2269341,0
+AVIR.US,D,20210923,000000,31.8,32.35,30.16,31.97,1533391,0
+AVIR.US,D,20210924,000000,32.3,34,31.68,32.14,2409127,0
+AVIR.US,D,20210927,000000,32.49,33.86,30.61,33.76,2132686,0
+AVIR.US,D,20210928,000000,33.75,33.98,31.81,32.14,1830275,0
+AVIR.US,D,20210929,000000,32.2,32.58,31,32.13,903141,0
+AVIR.US,D,20210930,000000,32.59,38.4785,32.44,35.06,4011820,0
+AVIR.US,D,20211001,000000,46,46.62,39.9201,42.01,15972120,0
+AVIR.US,D,20211004,000000,43.17,46.9099,40.2,44.59,4987247,0
+AVIR.US,D,20211005,000000,44.2433,44.25,40.61,42.36,3815312,0
+AVIR.US,D,20211006,000000,42.86,44.9499,39.365,39.87,2624556,0
+AVIR.US,D,20211007,000000,39.99,41.7796,39.31,41.03,2451053,0
+AVIR.US,D,20211008,000000,40.5,43.23,39.62,40.06,2525999,0
+AVIR.US,D,20211011,000000,40.2,40.71,37.4,38.84,2396778,0
+AVIR.US,D,20211012,000000,39.08,39.26,38,38.39,1159662,0
+AVIR.US,D,20211013,000000,38.46,41.795,38.4,41.7,2423653,0
+AVIR.US,D,20211014,000000,42.6,43,40.28,40.45,2780238,0
+AVIR.US,D,20211015,000000,40.41,40.79,39.1551,39.28,1161114,0
+AVIR.US,D,20211018,000000,39.72,41.72,38.71,40.6,2336064,0
+AVIR.US,D,20211019,000000,11.2,16.63,10.76,13.82,129166945,0
+AVIR.US,D,20211020,000000,13.83,14.42,12.66,13.24,18402120,0
+AVIR.US,D,20211021,000000,12.95,13.2405,12.26,12.75,7975890,0
+AVIR.US,D,20211022,000000,12.12,12.77,11.73,12.73,4324602,0
+AVIR.US,D,20211025,000000,12.6231,13.22,12.5,12.72,3634803,0
+AVIR.US,D,20211026,000000,12.55,12.67,12.065,12.39,3076503,0
+AVIR.US,D,20211027,000000,12.37,12.5099,11.91,12.17,2265005,0
+AVIR.US,D,20211028,000000,12.23,12.39,11.86,11.96,2774609,0
+AVIR.US,D,20211029,000000,11.96,12.0552,11.58,11.64,1583321,0
+AVIR.US,D,20211101,000000,11.6,12.13,11.5,12,1962477,0
+AVIR.US,D,20211102,000000,12.09,12.1347,11.3,11.72,1848017,0
+AVIR.US,D,20211103,000000,11.7,12.08,11.5,11.99,1818159,0
+AVIR.US,D,20211104,000000,12.16,12.23,11.7098,11.78,1030209,0
+AVIR.US,D,20211105,000000,11.36,11.366,10.28,10.81,4416223,0
+AVIR.US,D,20211108,000000,10.69,11.08,10.6557,10.75,1476762,0
+AVIR.US,D,20211109,000000,10.8,11.05,10.53,10.92,1262430,0
+AVIR.US,D,20211110,000000,10.87,11.5,10.58,10.67,1225376,0
+AVIR.US,D,20211111,000000,10.6952,10.932,10.53,10.64,1462805,0
+AVIR.US,D,20211112,000000,11.07,11.63,10.51,11.36,2653124,0
+AVIR.US,D,20211115,000000,11.32,11.72,11.12,11.5,1563615,0
+AVIR.US,D,20211116,000000,11.4,11.415,11.07,11.36,1672545,0
+AVIR.US,D,20211117,000000,9.66,10.0879,8.53,8.69,9953684,0
+AVIR.US,D,20211118,000000,8.41,8.68,8.13,8.62,5920438,0
+AVIR.US,D,20211119,000000,8.68,8.9,8.04,8.11,4243787,0
+AVIR.US,D,20211122,000000,8.05,8.25,7.76,7.96,3642572,0
+AVIR.US,D,20211123,000000,7.91,8.02,7.44,7.67,3806519,0
+AVIR.US,D,20211124,000000,7.53,7.77,7.37,7.68,4115914,0
+AVIR.US,D,20211126,000000,7.79,8.34,7.69,8.14,2190822,0
+AVIR.US,D,20211129,000000,8.2,8.2857,7.77,7.84,2263702,0
+AVIR.US,D,20211130,000000,7.82,8.28,7.72,8.09,1947058,0
+AVIR.US,D,20211201,000000,7.98,8.09,7.76,7.82,1715952,0
+AVIR.US,D,20211202,000000,7.685,8.15,7.685,8.11,1580679,0
+AVIR.US,D,20211203,000000,8.17,8.25,7.8,8.06,1235539,0
+AVIR.US,D,20211206,000000,7.97,8.01,7.64,7.76,1352600,0
+AVIR.US,D,20211207,000000,7.85,8.46,7.85,8.25,2512858,0
+AVIR.US,D,20211208,000000,8.31,8.725,8.02,8.69,1503666,0
+AVIR.US,D,20211209,000000,8.58,8.765,8,8.04,2079508,0
+AVIR.US,D,20211210,000000,7.94,8.225,7.84,7.97,1075511,0
+AVIR.US,D,20211213,000000,8.02,8.62,8.02,8.15,1500512,0
+AVIR.US,D,20211214,000000,8.02,8.26,7.84,8.02,1334212,0
+AVIR.US,D,20211215,000000,8.12,8.12,7.4647,8,2187873,0
+AVIR.US,D,20211216,000000,8.12,8.63,8.12,8.32,1757971,0
+AVIR.US,D,20211217,000000,8.27,8.73,8.03,8.55,4631388,0
+AVIR.US,D,20211220,000000,8.475,8.77,8.31,8.55,1574610,0
+AVIR.US,D,20211221,000000,8.52,8.69,8.41,8.56,1050030,0
+AVIR.US,D,20211222,000000,8.83,9.26,8.82,9.13,1726276,0
+AVIR.US,D,20211223,000000,9,9.21,8.92,9.11,1219470,0
+AVIR.US,D,20211227,000000,9.06,9.45,8.97,9.43,1023418,0
+AVIR.US,D,20211228,000000,9.25,9.65,9.05,9.1,1010033,0
+AVIR.US,D,20211229,000000,9.04,9.18,8.69,8.82,1038318,0
+AVIR.US,D,20211230,000000,8.76,9.21,8.76,9.05,825802,0
+AVIR.US,D,20211231,000000,9.01,9.24,8.86,8.94,599908,0
+AVIR.US,D,20220103,000000,9.3,9.345,8.8527,9.19,1205792,0
+AVIR.US,D,20220104,000000,9.03,9.28,8.57,8.62,972868,0
+AVIR.US,D,20220105,000000,8.5,8.91,8.225,8.3,1135794,0
+AVIR.US,D,20220106,000000,7.8,7.95,7.24,7.76,2004537,0
+AVIR.US,D,20220107,000000,7.78,7.85,7.5,7.64,1476426,0
+AVIR.US,D,20220110,000000,7.9318,7.9318,7.3801,7.68,959969,0
+AVIR.US,D,20220111,000000,7.69,7.93,7.62,7.89,695478,0
+AVIR.US,D,20220112,000000,7.88,7.93,7.64,7.66,575250,0
+AVIR.US,D,20220113,000000,7.59,7.7737,7.27,7.3,716094,0
+AVIR.US,D,20220114,000000,7.17,7.3,7.01,7.3,1137002,0
+AVIR.US,D,20220118,000000,7.14,7.29,6.89,6.9,660610,0
+AVIR.US,D,20220119,000000,6.9,7.12,6.79,6.88,1395185,0
+AVIR.US,D,20220120,000000,6.94,7.355,6.88,6.92,1127954,0
+AVIR.US,D,20220121,000000,6.81,6.92,6.435,6.44,1351699,0
+AVIR.US,D,20220124,000000,6.21,6.59,6.02,6.58,1290864,0
+AVIR.US,D,20220125,000000,6.52,6.81,6.36,6.51,599140,0
+AVIR.US,D,20220126,000000,6.59,6.84,6.42,6.54,1405971,0
+AVIR.US,D,20220127,000000,6.69,6.85,6.37,6.43,689129,0
+AVIR.US,D,20220128,000000,6.36,6.81,6.3,6.8,1552905,0
+AVIR.US,D,20220131,000000,6.83,7.14,6.8,7.14,916671,0
+AVIR.US,D,20220201,000000,7.15,7.48,7.02,7.28,975320,0
+AVIR.US,D,20220202,000000,7.28,7.43,7,7.01,623534,0
+AVIR.US,D,20220203,000000,6.89,7.11,6.755,6.8,549223,0
+AVIR.US,D,20220204,000000,6.82,6.91,6.656,6.84,355859,0
+AVIR.US,D,20220207,000000,6.84,7.05,6.84,6.87,537005,0
+AVIR.US,D,20220208,000000,6.82,6.88,6.61,6.85,1662136,0
+AVIR.US,D,20220209,000000,6.97,7.39,6.92,7.11,3978470,0
+AVIR.US,D,20220210,000000,7.11,7.4,6.96,7.05,1784198,0
+AVIR.US,D,20220211,000000,7.01,7.25,6.67,6.74,920094,0
+AVIR.US,D,20220214,000000,6.71,6.75,6.1,6.17,1253271,0
+AVIR.US,D,20220215,000000,6.24,6.505,6.19,6.42,1308689,0
+AVIR.US,D,20220216,000000,6.39,6.43,6.2,6.36,585429,0
+AVIR.US,D,20220217,000000,6.34,6.36,6.02,6.06,1001201,0
+AVIR.US,D,20220218,000000,6,6.23,5.88,5.92,1383257,0
+AVIR.US,D,20220222,000000,5.86,6.095,5.81,5.91,1157599,0
+AVIR.US,D,20220223,000000,5.93,5.98,5.7786,5.8,730456,0
+AVIR.US,D,20220224,000000,5.56,6.245,5.5,6.22,804920,0
+AVIR.US,D,20220225,000000,6.23,6.43,6.1399,6.37,743988,0
+AVIR.US,D,20220228,000000,6.35,6.58,6.26,6.34,1312180,0
+AVIR.US,D,20220301,000000,7,7.32,6.07,6.46,2817281,0
+AVIR.US,D,20220302,000000,6.438,6.65,6.28,6.6,1036249,0
+AVIR.US,D,20220303,000000,6.49,6.56,6.16,6.3,1018003,0
+AVIR.US,D,20220304,000000,6.17,6.3,5.725,5.75,828976,0
+AVIR.US,D,20220307,000000,5.75,6.1,5.69,5.89,1136167,0
+AVIR.US,D,20220308,000000,5.76,6.2,5.67,5.97,1223685,0
+AVIR.US,D,20220309,000000,6.07,6.33,6.0201,6.26,817686,0
+AVIR.US,D,20220310,000000,6.23,6.39,5.915,6.05,926044,0
+AVIR.US,D,20220311,000000,6.14,6.1451,5.79,5.79,508392,0
+AVIR.US,D,20220314,000000,5.73,5.82,5.38,5.5,1058704,0
+AVIR.US,D,20220315,000000,5.6675,5.725,5.43,5.69,761685,0
+AVIR.US,D,20220316,000000,5.76,6.265,5.67,6.22,1221170,0
+AVIR.US,D,20220317,000000,6.15,6.695,6.15,6.59,1542325,0
+AVIR.US,D,20220318,000000,6.59,7.13,6.58,7.08,3063012,0
+AVIR.US,D,20220321,000000,7.03,7.3,6.87,6.93,1248554,0
+AVIR.US,D,20220322,000000,6.93,7.3584,6.9,7.33,1336861,0
+AVIR.US,D,20220323,000000,7.25,7.5012,7.18,7.22,776886,0
+AVIR.US,D,20220324,000000,7.33,7.348,6.84,7.28,822333,0
+AVIR.US,D,20220325,000000,7.31,7.33,6.905,6.91,508861,0
+AVIR.US,D,20220328,000000,6.93,7.0357,6.75,6.99,532579,0
+AVIR.US,D,20220329,000000,7.06,7.425,7.06,7.3,744790,0
+AVIR.US,D,20220330,000000,7.27,7.4,7.04,7.08,488044,0
+AVIR.US,D,20220331,000000,7.07,7.25,7.06,7.22,689820,0
+AVIR.US,D,20220401,000000,7.22,7.385,7.06,7.1,639496,0
+AVIR.US,D,20220404,000000,7.2,7.43,7.135,7.16,531517,0
+AVIR.US,D,20220405,000000,7.18,7.29,6.8,6.82,553357,0
+AVIR.US,D,20220406,000000,6.73,6.81,6.53,6.7,475892,0
+AVIR.US,D,20220407,000000,6.71,6.75,6.51,6.73,410882,0
+AVIR.US,D,20220408,000000,6.69,6.89,6.6102,6.66,354181,0
+AVIR.US,D,20220411,000000,6.55,6.675,6.43,6.57,410405,0
+AVIR.US,D,20220412,000000,6.67,6.78,6.5,6.55,647368,0
+AVIR.US,D,20220413,000000,6.55,6.83,6.54,6.67,478471,0
+AVIR.US,D,20220414,000000,6.7,6.71,6.5,6.59,616848,0
+AVIR.US,D,20220418,000000,6.55,6.55,6.1701,6.2,719251,0
+AVIR.US,D,20220419,000000,6.16,6.425,6.03,6.38,410378,0
+AVIR.US,D,20220420,000000,6.41,6.45,6.19,6.34,325518,0
+AVIR.US,D,20220421,000000,6.48,6.49,6.04,6.09,461359,0
+AVIR.US,D,20220422,000000,6.03,6.23,5.86,5.89,526099,0
+AVIR.US,D,20220425,000000,5.85,6.14,5.8263,6.13,443011,0
+AVIR.US,D,20220426,000000,6.04,6.09,5.82,5.84,504666,0
+AVIR.US,D,20220427,000000,5.84,6.02,5.75,5.9,606658,0
+AVIR.US,D,20220428,000000,5.99,6.23,5.81,6.16,522461,0
+AVIR.US,D,20220429,000000,6.16,6.33,5.86,5.87,316559,0
+AVIR.US,D,20220502,000000,5.86,6.15,5.77,6.14,460300,0
+AVIR.US,D,20220503,000000,6.13,6.33,6.045,6.17,456352,0
+AVIR.US,D,20220504,000000,6.17,6.17,5.78,6.12,468725,0
+AVIR.US,D,20220505,000000,6.05,6.05,5.52,5.62,454433,0
+AVIR.US,D,20220506,000000,5.62,5.7,5.31,5.52,666039,0
+AVIR.US,D,20220509,000000,5.43,5.64,5.31,5.33,773414,0
+AVIR.US,D,20220510,000000,5.55,6.01,5.38,5.86,1345348,0
+AVIR.US,D,20220511,000000,5.84,6.67,5.6646,6.02,1165789,0
+AVIR.US,D,20220512,000000,5.89,6.44,5.6575,6.43,862627,0
+AVIR.US,D,20220513,000000,6.58,7.36,6.47,7.29,1197622,0
+AVIR.US,D,20220516,000000,7.21,7.705,7.0516,7.51,1042005,0
+AVIR.US,D,20220517,000000,7.73,7.73,7.12,7.38,745493,0
+AVIR.US,D,20220518,000000,7.11,7.48,7,7.14,824369,0
+AVIR.US,D,20220519,000000,7.14,7.62,7.11,7.25,935309,0
+AVIR.US,D,20220520,000000,7.3,7.53,7.18,7.49,608739,0
+AVIR.US,D,20220523,000000,7.49,7.53,7.235,7.3,635381,0
+AVIR.US,D,20220524,000000,7.23,7.57,7.15,7.53,562810,0
+AVIR.US,D,20220525,000000,7.45,7.51,7.295,7.34,702735,0
+AVIR.US,D,20220526,000000,7.42,7.79,7.36,7.555,559824,0
+AVIR.US,D,20220527,000000,7.6,8.2962,7.555,8.18,783741,0
+AVIR.US,D,20220531,000000,8.11,8.1845,7.75,7.88,1784433,0
+AVIR.US,D,20220601,000000,7.9,7.95,7.36,7.38,1084496,0
+AVIR.US,D,20220602,000000,7.43,7.99,7.38,7.87,568622,0
+AVIR.US,D,20220603,000000,7.83,7.99,7.69,7.8,545236,0
+AVIR.US,D,20220606,000000,8,8.09,7.76,7.88,737737,0
+AVIR.US,D,20220607,000000,7.87,8.125,7.74,8.08,932978,0
+AVIR.US,D,20220608,000000,8.07,8.24,7.94,8.06,1162551,0
+AVIR.US,D,20220609,000000,7.96,8.2,7.835,8.14,625035,0
+AVIR.US,D,20220610,000000,7.94,8.06,7.67,7.72,840454,0
+AVIR.US,D,20220613,000000,7.4,7.51,6.62,6.63,1081070,0
+AVIR.US,D,20220614,000000,6.64,6.72,6.31,6.67,1055380,0
+AVIR.US,D,20220615,000000,6.7,6.87,6.515,6.6,808032,0
+AVIR.US,D,20220616,000000,6.34,6.79,6.08,6.34,906225,0
+AVIR.US,D,20220617,000000,6.35,6.62,6.35,6.5,1604991,0
+AVIR.US,D,20220621,000000,6.58,7.19,6.5501,6.69,831554,0
+AVIR.US,D,20220622,000000,6.59,7.115,6.59,6.82,893801,0
+AVIR.US,D,20220623,000000,6.81,7.19,6.81,6.94,766308,0
+AVIR.US,D,20220624,000000,6.97,7.42,6.92,7.13,2184106,0
+AVIR.US,D,20220627,000000,7.15,7.2445,6.85,7.12,589463,0
+AVIR.US,D,20220628,000000,7.05,7.21,6.94,7.06,633023,0
+AVIR.US,D,20220629,000000,7.01,7.34,6.9161,7.31,504896,0
+AVIR.US,D,20220630,000000,7.18,7.3,7.035,7.1,350499,0
+AVIR.US,D,20220701,000000,7.07,7.31,6.95,7.3,285044,0
+AVIR.US,D,20220705,000000,7.2,7.52,7.0377,7.49,362452,0
+AVIR.US,D,20220706,000000,7.49,7.82,7.42,7.47,430703,0
+AVIR.US,D,20220707,000000,7.5,7.865,7.5,7.78,571033,0
+AVIR.US,D,20220708,000000,7.74,7.94,7.62,7.91,339565,0
+AVIR.US,D,20220711,000000,7.78,7.94,7.58,7.83,304810,0
+AVIR.US,D,20220712,000000,7.84,8.29,7.61,8.16,500077,0
+AVIR.US,D,20220713,000000,8.1,8.75,8.1,8.49,710845,0
+AVIR.US,D,20220714,000000,8.36,8.43,7.962,7.99,368390,0
+AVIR.US,D,20220715,000000,8.13,8.378,7.77,8.1,372952,0
+AVIR.US,D,20220718,000000,7.94,8.44,7.94,8.05,293182,0
+AVIR.US,D,20220719,000000,8.12,8.3438,8.07,8.24,197391,0
+AVIR.US,D,20220720,000000,8.28,8.4,8.0801,8.17,219544,0
+AVIR.US,D,20220721,000000,8.15,8.39,8.05,8.37,263134,0
+AVIR.US,D,20220722,000000,8.37,8.37,7.84,8,437940,0
+AVIR.US,D,20220725,000000,8.06,8.2,7.86,8.19,325991,0
+AVIR.US,D,20220726,000000,8.14,8.32,7.99,8.08,167251,0
+AVIR.US,D,20220727,000000,8.17,8.27,7.96,8.11,281800,0
+AVIR.US,D,20220728,000000,8.13,8.14,7.72,8.03,329600,0
+AVIR.US,D,20220729,000000,8.09,8.22,7.85,8.2,259394,0
+AVIR.US,D,20220801,000000,8.22,8.42,7.97,8.29,319345,0
+AVIR.US,D,20220802,000000,8.23,8.48,8.08,8.18,240930,0
+AVIR.US,D,20220803,000000,8.26,8.6,8.24,8.47,299996,0
+AVIR.US,D,20220804,000000,8.48,8.54,8.2,8.45,397536,0
+AVIR.US,D,20220805,000000,8.44,9,8.3198,8.79,525511,0
+AVIR.US,D,20220808,000000,8.9,8.9158,8.59,8.59,484294,0
+AVIR.US,D,20220809,000000,8.82,9.79,8.33,8.48,866196,0
+AVIR.US,D,20220810,000000,8.65,8.67,8.11,8.27,316955,0
+AVIR.US,D,20220811,000000,8.36,8.45,8.12,8.23,380562,0
+AVIR.US,D,20220812,000000,8.25,8.54,8.23,8.41,269519,0
+AVIR.US,D,20220815,000000,8.38,8.63,8.31,8.58,252318,0
+AVIR.US,D,20220816,000000,8.44,8.72,8.39,8.64,295258,0
+AVIR.US,D,20220817,000000,8.53,8.68,8.4,8.56,525928,0
+AVIR.US,D,20220818,000000,8.56,8.59,8.28,8.38,246451,0
+AVIR.US,D,20220819,000000,8.26,8.55,8.14,8.24,412539,0
+AVIR.US,D,20220822,000000,7.99,8.27,7.9275,8.11,246964,0
+AVIR.US,D,20220823,000000,8.14,8.24,8.03,8.08,202540,0
+AVIR.US,D,20220824,000000,8.05,8.3,8.04,8.18,156657,0
+AVIR.US,D,20220825,000000,8.25,8.265,8.05,8.15,242347,0
+AVIR.US,D,20220826,000000,8.12,8.15,7.66,7.83,416384,0
+AVIR.US,D,20220829,000000,7.66,7.92,7.6501,7.74,327162,0
+AVIR.US,D,20220830,000000,7.75,7.9103,7.42,7.6,397074,0
+AVIR.US,D,20220831,000000,7.64,7.725,7.34,7.5,617327,0
+AVIR.US,D,20220901,000000,7.45,7.75,7.32,7.45,487966,0
+AVIR.US,D,20220902,000000,7.6,7.6,7.36,7.45,264095,0
+AVIR.US,D,20220906,000000,7.53,7.6,7.1,7.47,467795,0
+AVIR.US,D,20220907,000000,7.5,7.8,7.42,7.76,617697,0
+AVIR.US,D,20220908,000000,7.75,8.26,7.68,8.03,918961,0
+AVIR.US,D,20220909,000000,8.07,8.17,7.83,7.88,340473,0
+AVIR.US,D,20220912,000000,7.88,8.25,7.8,7.98,326734,0
+AVIR.US,D,20220913,000000,7.65,7.829,7.1,7.17,663772,0
+AVIR.US,D,20220914,000000,7.18,7.2,6.765,6.87,524310,0
+AVIR.US,D,20220915,000000,6.8,7.01,6.66,6.85,446767,0
+AVIR.US,D,20220916,000000,6.77,6.77,6.49,6.71,2064653,0
+AVIR.US,D,20220919,000000,6.59,6.65,6.0203,6.31,659931,0
+AVIR.US,D,20220920,000000,6.22,6.39,6.1,6.26,538990,0
+AVIR.US,D,20220921,000000,6.26,6.46,6.09,6.13,365330,0
+AVIR.US,D,20220922,000000,6.05,6.26,5.95,5.99,611030,0
+AVIR.US,D,20220923,000000,5.88,5.95,5.61,5.8,862511,0
+AVIR.US,D,20220926,000000,5.77,6.12,5.47,5.5,1037344,0
+AVIR.US,D,20220927,000000,5.56,5.76,5.41,5.49,582068,0
+AVIR.US,D,20220928,000000,5.54,5.87,5.46,5.79,641664,0
+AVIR.US,D,20220929,000000,5.71,5.73,5.475,5.6,353965,0
+AVIR.US,D,20220930,000000,5.59,5.875,5.57,5.69,563469,0
+AVIR.US,D,20221003,000000,5.74,5.89,5.6,5.76,352401,0
+AVIR.US,D,20221004,000000,5.85,6.0095,5.84,5.85,394476,0
+AVIR.US,D,20221005,000000,5.73,5.86,5.56,5.73,334630,0
+AVIR.US,D,20221006,000000,5.69,5.83,5.62,5.67,241788,0
+AVIR.US,D,20221007,000000,5.67,5.69,5.375,5.4,373168,0
+AVIR.US,D,20221010,000000,5.4,5.45,5.25,5.38,278812,0
+AVIR.US,D,20221011,000000,5.34,5.42,5.2,5.3,257962,0
+AVIR.US,D,20221012,000000,5.27,5.38,5.13,5.3,428353,0
+AVIR.US,D,20221013,000000,5.14,5.34,5.04,5.26,486723,0
+AVIR.US,D,20221014,000000,5.3,5.49,5.18,5.25,395815,0
+AVIR.US,D,20221017,000000,5.36,5.57,5.36,5.49,505573,0
+AVIR.US,D,20221018,000000,5.59,5.74,5.525,5.59,323154,0
+AVIR.US,D,20221019,000000,5.51,5.525,5.1,5.18,500568,0
+AVIR.US,D,20221020,000000,5.18,5.42,5.14,5.27,271042,0
+AVIR.US,D,20221021,000000,5.39,5.4424,5.25,5.32,381419,0
+AVIR.US,D,20221024,000000,5.33,5.7085,5.21,5.44,349325,0
+AVIR.US,D,20221025,000000,5.5,5.675,5.5,5.54,289354,0
+AVIR.US,D,20221026,000000,5.58,5.77,5.5217,5.61,289323,0
+AVIR.US,D,20221027,000000,5.68,5.81,5.5204,5.66,232912,0
+AVIR.US,D,20221028,000000,5.74,5.96,5.625,5.9,354317,0
+AVIR.US,D,20221031,000000,5.9,6.25,5.78,6,460855,0
+AVIR.US,D,20221101,000000,6.15,6.32,5.985,6.06,440939,0
+AVIR.US,D,20221102,000000,6.04,6.1,5.845,5.9,581234,0
+AVIR.US,D,20221103,000000,5.95,6.14,5.81,6.05,361291,0
+AVIR.US,D,20221104,000000,6.05,6.21,5.81,6.04,1208002,0
+AVIR.US,D,20221107,000000,6.09,6.21,5.75,5.87,512330,0
+AVIR.US,D,20221108,000000,6.12,6.14,5.21,5.29,1113932,0
+AVIR.US,D,20221109,000000,5.23,5.2344,4.73,4.74,898474,0
+AVIR.US,D,20221110,000000,4.98,5.195,4.92,5.1,764223,0
+AVIR.US,D,20221111,000000,5.07,5.25,5,5.17,613622,0
+AVIR.US,D,20221114,000000,5.13,5.225,5.05,5.1,413085,0
+AVIR.US,D,20221115,000000,5.23,5.32,5.13,5.18,499905,0
+AVIR.US,D,20221116,000000,5.1,5.22,4.76,4.83,496629,0
+AVIR.US,D,20221117,000000,4.77,4.84,4.61,4.66,419743,0
+AVIR.US,D,20221118,000000,4.8,4.8825,4.62,4.67,394797,0
+AVIR.US,D,20221121,000000,4.64,4.705,4.45,4.52,386751,0
+AVIR.US,D,20221122,000000,4.53,4.76,4.45,4.71,468223,0
+AVIR.US,D,20221123,000000,4.68,4.85,4.67,4.69,300034,0
+AVIR.US,D,20221125,000000,4.7,4.77,4.67,4.69,120714,0
+AVIR.US,D,20221128,000000,4.67,4.75,4.54,4.57,333647,0
+AVIR.US,D,20221129,000000,4.5,4.68,4.5,4.58,380495,0
+AVIR.US,D,20221130,000000,4.57,4.69,4.48,4.69,565188,0
+AVIR.US,D,20221201,000000,4.69,4.93,4.69,4.78,475645,0
+AVIR.US,D,20221202,000000,4.73,4.83,4.5646,4.8,452828,0
+AVIR.US,D,20221205,000000,4.81,4.95,4.61,4.67,270422,0
+AVIR.US,D,20221206,000000,4.66,4.74,4.58,4.66,366175,0
+AVIR.US,D,20221207,000000,4.67,4.67,4.56,4.59,219145,0
+AVIR.US,D,20221208,000000,4.6,4.62,4.51,4.61,238258,0
+AVIR.US,D,20221209,000000,4.52,4.585,4.38,4.39,325011,0
+AVIR.US,D,20221212,000000,4.41,4.48,4.305,4.395,277770,0
+AVIR.US,D,20221213,000000,4.5,4.56,4.3,4.49,541704,0
+AVIR.US,D,20221214,000000,4.49,4.56,4.395,4.41,636693,0
+AVIR.US,D,20221215,000000,4.4,4.43,4.36,4.39,652753,0
+AVIR.US,D,20221216,000000,4.35,4.75,4.33,4.61,1341830,0
+AVIR.US,D,20221219,000000,4.55,4.55,4.3,4.38,774971,0
+AVIR.US,D,20221220,000000,4.38,4.58,4.329,4.53,686965,0
+AVIR.US,D,20221221,000000,4.58,4.67,4.54,4.58,342314,0
+AVIR.US,D,20221222,000000,4.58,4.69,4.51,4.61,716491,0
+AVIR.US,D,20221223,000000,4.61,4.7,4.55,4.59,280595,0
+AVIR.US,D,20221227,000000,4.61,4.64,4.365,4.37,463263,0
+AVIR.US,D,20221228,000000,4.35,4.4,4.175,4.35,444561,0
+AVIR.US,D,20221229,000000,4.37,4.71,4.33,4.67,596334,0
+AVIR.US,D,20221230,000000,4.59,4.84,4.58,4.81,423667,0
+AVIR.US,D,20230103,000000,4.95,4.98,4.75,4.81,357157,0
+AVIR.US,D,20230104,000000,4.85,4.91,4.705,4.78,196563,0
+AVIR.US,D,20230105,000000,4.71,4.74,4.62,4.69,351548,0
+AVIR.US,D,20230106,000000,4.75,4.79,4.63,4.7,453874,0
+AVIR.US,D,20230109,000000,4.72,4.86,4.61,4.68,463445,0
+AVIR.US,D,20230110,000000,4.7,4.98,4.7,4.97,321122,0
+AVIR.US,D,20230111,000000,4.95,4.96,4.75,4.8,363706,0
+AVIR.US,D,20230112,000000,4.84,4.915,4.74,4.9,277969,0
+AVIR.US,D,20230113,000000,4.9,5.06,4.875,4.93,349078,0
+AVIR.US,D,20230117,000000,4.94,4.995,4.795,4.92,307609,0
+AVIR.US,D,20230118,000000,4.96,5.03,4.7,4.71,253940,0
+AVIR.US,D,20230119,000000,4.76,4.85,4.66,4.83,284386,0
+AVIR.US,D,20230120,000000,4.89,4.9,4.79,4.9,321258,0
+AVIR.US,D,20230123,000000,4.91,4.91,4.68,4.75,468026,0
+AVIR.US,D,20230124,000000,4.64,4.66,4.545,4.55,621910,0
+AVIR.US,D,20230125,000000,4.55,4.6,4.43,4.5,329296,0
+AVIR.US,D,20230126,000000,4.53,4.685,4.455,4.57,280487,0
+AVIR.US,D,20230127,000000,4.55,4.64,4.53,4.6,292559,0
+AVIR.US,D,20230130,000000,4.55,4.65,4.525,4.61,268350,0
+AVIR.US,D,20230131,000000,4.65,4.71,4.565,4.63,455909,0
+AVIR.US,D,20230201,000000,4.6,4.71,4.49,4.62,640007,0
+AVIR.US,D,20230202,000000,4.64,4.77,4.62,4.74,338276,0
+AVIR.US,D,20230203,000000,4.68,4.79,4.495,4.51,883982,0
+AVIR.US,D,20230206,000000,4.49,4.645,4.49,4.55,419349,0
+AVIR.US,D,20230207,000000,4.57,4.57,4.36,4.53,375350,0
+AVIR.US,D,20230208,000000,4.53,4.545,4.38,4.38,328032,0
+AVIR.US,D,20230209,000000,4.4,4.4169,4.18,4.18,430012,0
+AVIR.US,D,20230210,000000,4.19,4.245,4.11,4.21,370756,0
+AVIR.US,D,20230213,000000,4.19,4.22,4.12,4.21,350025,0
+AVIR.US,D,20230214,000000,4.21,4.22,4.05,4.07,338852,0
+AVIR.US,D,20230215,000000,4.09,4.11,4.02,4.09,240243,0
+AVIR.US,D,20230216,000000,4.09,4.19,4.05,4.11,325303,0
+AVIR.US,D,20230217,000000,4.11,4.26,4.04,4.25,381893,0
+AVIR.US,D,20230221,000000,4.192,4.24,4.02,4.02,382824,0
+AVIR.US,D,20230222,000000,4.02,4.07,3.96,3.99,335224,0
+AVIR.US,D,20230223,000000,3.98,4.02,3.845,3.87,413541,0
+AVIR.US,D,20230224,000000,3.83,3.87,3.65,3.67,425549,0
+AVIR.US,D,20230227,000000,3.69,3.69,3.54,3.56,385314,0
+AVIR.US,D,20230228,000000,3.56,3.605,3.465,3.54,591933,0
+AVIR.US,D,20230301,000000,3.35,3.5,3.22,3.25,591309,0
+AVIR.US,D,20230302,000000,3.28,3.44,3.24,3.43,505021,0
+AVIR.US,D,20230303,000000,3.44,3.595,3.42,3.53,447722,0
+AVIR.US,D,20230306,000000,3.53,3.53,3.27,3.34,602807,0
+AVIR.US,D,20230307,000000,3.31,3.365,3.21,3.35,510282,0
+AVIR.US,D,20230308,000000,3.36,3.46,3.3,3.42,355876,0
+AVIR.US,D,20230309,000000,3.43,3.485,3.39,3.41,413204,0
+AVIR.US,D,20230310,000000,3.41,3.465,3.295,3.34,503596,0
+AVIR.US,D,20230313,000000,3.24,3.395,3.15,3.37,954977,0
+AVIR.US,D,20230314,000000,3.46,3.76,3.35,3.63,1045035,0
+AVIR.US,D,20230315,000000,3.49,3.755,3.47,3.65,1414278,0
+AVIR.US,D,20230316,000000,3.65,3.73,3.367,3.68,1021867,0
+AVIR.US,D,20230317,000000,3.68,3.845,3.65,3.77,1368383,0
+AVIR.US,D,20230320,000000,3.77,3.77,3.36,3.5,892726,0
+AVIR.US,D,20230321,000000,3.52,3.54,3.365,3.42,1539925,0
+AVIR.US,D,20230322,000000,3.44,3.49,3.29,3.3,756320,0
+AVIR.US,D,20230323,000000,3.31,3.38,3.02,3.05,769952,0
+AVIR.US,D,20230324,000000,2.99,3.075,2.94,3,857713,0
+AVIR.US,D,20230327,000000,2.98,3.18,2.98,3.16,785030,0
+AVIR.US,D,20230328,000000,3.14,3.18,3.06,3.12,574201,0
+AVIR.US,D,20230329,000000,3.14,3.28,3.1275,3.25,592959,0
+AVIR.US,D,20230330,000000,3.27,3.305,3.2,3.27,470509,0
+AVIR.US,D,20230331,000000,3.28,3.38,3.27,3.35,794954,0
+AVIR.US,D,20230403,000000,3.32,3.435,3.31,3.43,327805,0
+AVIR.US,D,20230404,000000,3.43,3.43,3.275,3.36,433915,0
+AVIR.US,D,20230405,000000,3.35,3.39,3.295,3.31,387517,0
+AVIR.US,D,20230406,000000,3.34,3.43,3.3,3.41,332375,0
+AVIR.US,D,20230410,000000,3.38,3.5375,3.275,3.49,468062,0
+AVIR.US,D,20230411,000000,3.51,3.56,3.425,3.45,351984,0
+AVIR.US,D,20230412,000000,3.36,3.44,3.27,3.28,253104,0
+AVIR.US,D,20230413,000000,3.29,3.4,3.29,3.37,271667,0
+AVIR.US,D,20230414,000000,3.38,3.38,3.25,3.28,471397,0
+AVIR.US,D,20230417,000000,3.31,3.455,3.23,3.37,416211,0
+AVIR.US,D,20230418,000000,3.37,3.37,3.2,3.25,509659,0
+AVIR.US,D,20230419,000000,3.23,3.335,3.22,3.32,372050,0
+AVIR.US,D,20230420,000000,3.29,3.31,3.23,3.26,495346,0
+AVIR.US,D,20230421,000000,3.25,3.33,3.25,3.28,697155,0
+AVIR.US,D,20230424,000000,3.28,3.32,3.1825,3.21,437333,0
+AVIR.US,D,20230425,000000,3.23,3.3185,3.22,3.29,533776,0
+AVIR.US,D,20230426,000000,3.3,3.33,3.25,3.31,308506,0
+AVIR.US,D,20230427,000000,3.31,3.33,3.25,3.31,371719,0
+AVIR.US,D,20230428,000000,3.29,3.3161,3.255,3.27,462158,0
+AVIR.US,D,20230501,000000,3.29,3.34,3.21,3.26,644443,0
+AVIR.US,D,20230502,000000,3.25,3.3,3.2,3.25,478697,0
+AVIR.US,D,20230503,000000,3.27,3.31,3.21,3.24,785608,0
+AVIR.US,D,20230504,000000,3.23,3.38,3.22,3.33,651500,0
+AVIR.US,D,20230505,000000,3.35,3.425,3.32,3.35,590328,0
+AVIR.US,D,20230508,000000,3.35,3.465,3.29,3.4,567827,0
+AVIR.US,D,20230509,000000,3.3,3.345,3.2,3.31,691407,0
+AVIR.US,D,20230510,000000,3.35,3.37,3.235,3.32,816628,0
+AVIR.US,D,20230511,000000,3.32,3.351,3.275,3.31,592180,0
+AVIR.US,D,20230512,000000,3.31,3.31,3.19,3.25,733470,0
+AVIR.US,D,20230515,000000,3.24,3.475,3.24,3.45,1111002,0
+AVIR.US,D,20230516,000000,3.41,3.49,3.36,3.46,472068,0
+AVIR.US,D,20230517,000000,3.47,3.78,3.42,3.78,563048,0
+AVIR.US,D,20230518,000000,3.75,3.78,3.5402,3.59,362484,0
+AVIR.US,D,20230519,000000,3.64,3.73,3.5801,3.7,328425,0
+AVIR.US,D,20230522,000000,4.69,5.19,4.57,5.06,6698020,0
+AVIR.US,D,20230523,000000,5.04,5.16,4.845,4.93,2592358,0
+AVIR.US,D,20230524,000000,4.98,4.98,4.77,4.81,1257488,0
+AVIR.US,D,20230525,000000,4.82,4.82,4.45,4.63,1881683,0
+AVIR.US,D,20230526,000000,4.605,4.715,4.53,4.68,873410,0
+AVIR.US,D,20230530,000000,4.69,4.694,4.06,4.12,1103737,0
+AVIR.US,D,20230531,000000,4.09,4.1965,3.99,3.99,2246708,0
+AVIR.US,D,20230601,000000,4,4.16,3.97,4.08,651794,0
+AVIR.US,D,20230602,000000,4.15,4.52,4.1,4.5,1290963,0
+AVIR.US,D,20230605,000000,4.46,4.59,4.24,4.28,643367,0
+AVIR.US,D,20230606,000000,4.3,4.44,4.25,4.39,415169,0
+AVIR.US,D,20230607,000000,4.37,4.5551,4.37,4.55,598212,0
+AVIR.US,D,20230608,000000,4.55,4.55,4.27,4.27,355878,0
+AVIR.US,D,20230609,000000,4.26,4.26,4.1,4.11,428783,0
+AVIR.US,D,20230612,000000,4.1,4.25,4.1,4.14,426847,0
+AVIR.US,D,20230613,000000,4.14,4.285,4.12,4.19,426906,0
+AVIR.US,D,20230614,000000,4.2,4.24,4.085,4.09,355507,0
+AVIR.US,D,20230615,000000,4.08,4.2,4.0035,4.15,427667,0
+AVIR.US,D,20230616,000000,4.19,4.205,4.07,4.12,689634,0
+AVIR.US,D,20230620,000000,4.12,4.12,4.03,4.04,321738,0
+AVIR.US,D,20230621,000000,4,4.06,3.865,4,408583,0
+AVIR.US,D,20230622,000000,4,4,3.89,3.91,515956,0
+AVIR.US,D,20230623,000000,3.87,3.99,3.78,3.96,1532778,0
+AVIR.US,D,20230626,000000,3.94,3.945,3.79,3.79,354908,0
+AVIR.US,D,20230627,000000,3.81,3.8375,3.71,3.81,571089,0
+AVIR.US,D,20230628,000000,3.76,3.8,3.7,3.77,932612,0
+AVIR.US,D,20230629,000000,3.75,3.785,3.715,3.75,502703,0
+AVIR.US,D,20230630,000000,3.77,3.815,3.725,3.74,404108,0
+AVIR.US,D,20230703,000000,3.72,3.7909,3.61,3.64,342208,0
+AVIR.US,D,20230705,000000,3.68,3.785,3.61,3.72,515149,0
+AVIR.US,D,20230706,000000,3.69,3.7,3.585,3.61,395751,0
+AVIR.US,D,20230707,000000,3.62,3.68,3.58,3.64,325461,0
+AVIR.US,D,20230710,000000,3.65,3.775,3.64,3.69,340298,0
+AVIR.US,D,20230711,000000,3.7,3.77,3.675,3.69,265584,0
+AVIR.US,D,20230712,000000,3.72,3.76,3.655,3.74,190694,0
+AVIR.US,D,20230713,000000,3.75,3.83,3.7201,3.75,368683,0
+AVIR.US,D,20230714,000000,3.75,3.755,3.6,3.64,306701,0
+AVIR.US,D,20230717,000000,3.61,3.84,3.61,3.79,278990,0
+AVIR.US,D,20230718,000000,3.8,3.88,3.685,3.7,231481,0
+AVIR.US,D,20230719,000000,3.7,3.785,3.66,3.67,241736,0
+AVIR.US,D,20230720,000000,3.69,3.7499,3.66,3.68,207729,0
+AVIR.US,D,20230721,000000,3.71,3.71,3.61,3.66,307632,0
+AVIR.US,D,20230724,000000,3.65,3.695,3.54,3.55,348689,0
+AVIR.US,D,20230725,000000,3.54,3.55,3.44,3.44,308301,0
+AVIR.US,D,20230726,000000,3.45,3.465,3.38,3.43,244063,0
+AVIR.US,D,20230727,000000,3.44,3.45,3.32,3.33,401688,0
+AVIR.US,D,20230728,000000,3.36,3.48,3.33,3.4,327844,0
+AVIR.US,D,20230731,000000,3.39,3.47,3.38,3.43,184797,0
+AVIR.US,D,20230801,000000,3.45,3.45,3.315,3.41,240277,0
+AVIR.US,D,20230802,000000,3.34,3.41,3.315,3.4,268292,0
+AVIR.US,D,20230803,000000,3.4,3.56,3.4,3.46,229665,0
+AVIR.US,D,20230804,000000,3.51,3.59,3.42,3.47,173822,0
+AVIR.US,D,20230807,000000,3.45,3.48,3.32,3.4,225910,0
+AVIR.US,D,20230808,000000,3.38,3.46,3.35,3.41,236017,0
+AVIR.US,D,20230809,000000,3.5,3.64,3.455,3.54,358536,0
+AVIR.US,D,20230810,000000,3.43,3.43,3.32,3.39,502683,0
+AVIR.US,D,20230811,000000,3.4,3.52,3.38,3.41,202171,0
+AVIR.US,D,20230814,000000,3.31,3.41,3.26,3.38,293888,0
+AVIR.US,D,20230815,000000,3.38,3.43,3.31,3.35,214691,0
+AVIR.US,D,20230816,000000,3.32,3.38,3.295,3.36,253470,0
+AVIR.US,D,20230817,000000,3.36,3.46,3.34,3.4,219240,0
+AVIR.US,D,20230818,000000,3.36,3.425,3.28,3.34,583963,0
+AVIR.US,D,20230821,000000,3.34,3.45,3.31,3.38,207625,0
+AVIR.US,D,20230822,000000,3.38,3.42,3.3,3.32,363515,0
+AVIR.US,D,20230823,000000,3.34,3.51,3.34,3.49,327663,0
+AVIR.US,D,20230824,000000,3.49,3.49,3.345,3.36,218840,0
+AVIR.US,D,20230825,000000,3.33,3.415,3.3,3.31,180819,0
+AVIR.US,D,20230828,000000,3.31,3.375,3.31,3.34,281620,0
+AVIR.US,D,20230829,000000,3.36,3.425,3.34,3.36,183954,0
+AVIR.US,D,20230830,000000,3.35,3.39,3.3,3.32,116692,0
+AVIR.US,D,20230831,000000,3.31,3.41,3.29,3.36,933620,0
+AVIR.US,D,20230901,000000,3.38,3.445,3.32,3.35,284603,0
+AVIR.US,D,20230905,000000,3.32,3.385,3.29,3.3,221279,0
+AVIR.US,D,20230906,000000,3.32,3.32,3.24,3.29,297188,0
+AVIR.US,D,20230907,000000,3.28,3.315,3.205,3.28,283578,0
+AVIR.US,D,20230908,000000,3.26,3.315,3.26,3.31,235673,0
+AVIR.US,D,20230911,000000,3.34,3.34,3.28,3.31,176496,0
+AVIR.US,D,20230912,000000,3.31,3.34,3.27,3.29,214762,0
+AVIR.US,D,20230913,000000,3.3,3.41,3.275,3.3,1917391,0
+AVIR.US,D,20230914,000000,3.23,3.34,3.23,3.28,257169,0
+AVIR.US,D,20230915,000000,3.27,3.29,3.1,3.18,699145,0
+AVIR.US,D,20230918,000000,3.17,3.23,3.14,3.18,365849,0
+AVIR.US,D,20230919,000000,3.17,3.255,3.17,3.25,275627,0
+AVIR.US,D,20230920,000000,3.27,3.27,3.175,3.18,275033,0
+AVIR.US,D,20230921,000000,3.18,3.27,3.11,3.18,370379,0
+AVIR.US,D,20230922,000000,3.2,3.24,3.18,3.2,252306,0
+AVIR.US,D,20230925,000000,3.2,3.225,3.135,3.15,374154,0
+AVIR.US,D,20230926,000000,3.14,3.2,3.025,3.04,435847,0
+AVIR.US,D,20230927,000000,3.08,3.125,3.06,3.08,345503,0
+AVIR.US,D,20230928,000000,3.07,3.105,2.98,3.04,267719,0
+AVIR.US,D,20230929,000000,3.05,3.115,2.935,3,1199360,0
+AVIR.US,D,20231002,000000,3,3.02,2.88,3,624936,0
+AVIR.US,D,20231003,000000,2.96,3.03,2.945,3.03,259492,0
+AVIR.US,D,20231004,000000,3.01,3.02,2.96,3.01,257896,0
+AVIR.US,D,20231005,000000,3.01,3.055,2.99,3.01,237195,0
+AVIR.US,D,20231006,000000,3,3.01,2.945,2.97,277776,0
+AVIR.US,D,20231009,000000,2.97,3.02,2.95,3.01,253624,0
+AVIR.US,D,20231010,000000,3.01,3.16,3.01,3.15,213099,0
+AVIR.US,D,20231011,000000,3.15,3.225,3.08,3.13,255168,0
+AVIR.US,D,20231012,000000,3.14,3.14,2.99,3.02,304402,0
+AVIR.US,D,20231013,000000,3.04,3.04,3,3.03,177260,0
+AVIR.US,D,20231016,000000,3.05,3.05,2.98,3,243350,0
+AVIR.US,D,20231017,000000,3.01,3.08,2.98,3.08,379873,0
+AVIR.US,D,20231018,000000,3.04,3.04,2.93,2.93,357180,0
+AVIR.US,D,20231019,000000,2.93,3.005,2.845,2.97,372544,0
+AVIR.US,D,20231020,000000,2.96,2.98,2.9,2.94,290026,0
+AVIR.US,D,20231023,000000,3.1,3.1,2.845,2.9,415108,0
+AVIR.US,D,20231024,000000,2.9,3.19,2.885,2.96,1272197,0
+AVIR.US,D,20231025,000000,2.95,3.01,2.91,2.96,242753,0
+AVIR.US,D,20231026,000000,2.95,3.07,2.925,3.06,299838,0
+AVIR.US,D,20231027,000000,3.07,3.11,3.02,3.08,327296,0
+AVIR.US,D,20231030,000000,3.1,3.15,3.05,3.1,349019,0
+AVIR.US,D,20231031,000000,3.08,3.275,3.08,3.25,296336,0
+AVIR.US,D,20231101,000000,3.23,3.305,3.05,3.08,844088,0
+AVIR.US,D,20231102,000000,3.12,3.23,3.035,3.14,661851,0
+AVIR.US,D,20231103,000000,3.22,3.31,3.18,3.27,369172,0
+AVIR.US,D,20231106,000000,3.26,3.29,3.19,3.24,303758,0
+AVIR.US,D,20231107,000000,3.23,3.36,3.165,3.35,468515,0
+AVIR.US,D,20231108,000000,3.36,3.4,3.265,3.29,358888,0
+AVIR.US,D,20231109,000000,3.16,3.26,2.9401,2.99,520169,0
+AVIR.US,D,20231110,000000,3,3,2.885,2.9,386220,0
+AVIR.US,D,20231113,000000,2.99,2.99,2.845,2.88,495142,0
+AVIR.US,D,20231114,000000,2.99,3.015,2.905,3,580595,0
+AVIR.US,D,20231115,000000,2.99,3.09,2.94,2.95,374044,0
+AVIR.US,D,20231116,000000,2.95,2.95,2.86,2.91,262566,0
+AVIR.US,D,20231117,000000,2.94,3.04,2.9,3.03,356381,0
+AVIR.US,D,20231120,000000,3.03,3.09,2.97,3.01,222372,0
+AVIR.US,D,20231121,000000,3,3.01,2.87,2.87,249329,0
+AVIR.US,D,20231122,000000,2.88,2.91,2.765,2.8,447522,0
+AVIR.US,D,20231124,000000,2.84,2.8905,2.825,2.85,95064,0
+AVIR.US,D,20231127,000000,2.87,2.9,2.81,2.88,453815,0
+AVIR.US,D,20231128,000000,2.9,2.93,2.87,2.9,458094,0
+AVIR.US,D,20231129,000000,2.91,3.02,2.905,2.95,471154,0
+AVIR.US,D,20231130,000000,2.99,3.01,2.955,2.99,436477,0
+AVIR.US,D,20231201,000000,2.99,3.13,2.95,3.12,407692,0
+AVIR.US,D,20231204,000000,3.08,3.15,3,3.01,341503,0
+AVIR.US,D,20231205,000000,2.99,3.02,2.9388,3,283272,0
+AVIR.US,D,20231206,000000,3,3.0195,2.96,2.98,262433,0
+AVIR.US,D,20231207,000000,2.96,2.96,2.88,2.94,318720,0
+AVIR.US,D,20231208,000000,2.96,3.01,2.925,3.01,231809,0
+AVIR.US,D,20231211,000000,2.99,2.99,2.88,2.89,452514,0
+AVIR.US,D,20231212,000000,2.9,2.98,2.88,2.96,309585,0
+AVIR.US,D,20231213,000000,2.97,3.17,2.94,3.12,599438,0
+AVIR.US,D,20231214,000000,3.18,3.23,2.97,2.98,651561,0
+AVIR.US,D,20231215,000000,3.03,3.03,2.91,2.95,1276848,0
+AVIR.US,D,20231218,000000,2.94,3.09,2.9128,3.04,530590,0
+AVIR.US,D,20231219,000000,3.03,3.155,3,3.13,557815,0
+AVIR.US,D,20231220,000000,3.09,3.18,3.01,3.02,431182,0
+AVIR.US,D,20231221,000000,3.01,3.165,3.01,3.14,335616,0
+AVIR.US,D,20231222,000000,3.13,3.215,3.13,3.15,274338,0
+AVIR.US,D,20231226,000000,3.11,3.21,3.105,3.18,378678,0
+AVIR.US,D,20231227,000000,3.19,3.215,3.12,3.15,260541,0
+AVIR.US,D,20231228,000000,3.12,3.18,3.08,3.1,231238,0
+AVIR.US,D,20231229,000000,3.08,3.115,3.05,3.05,210649,0
+AVIR.US,D,20240102,000000,3.05,3.235,3.04,3.21,417424,0
+AVIR.US,D,20240103,000000,3.21,3.26,3.15,3.16,298195,0
+AVIR.US,D,20240104,000000,3.19,3.2,3.09,3.1,215383,0
+AVIR.US,D,20240105,000000,3.07,3.15,3.01,3.09,285937,0
+AVIR.US,D,20240108,000000,3.08,3.145,3.025,3.1,739554,0
+AVIR.US,D,20240109,000000,3.15,3.51,3.15,3.45,1402347,0
+AVIR.US,D,20240110,000000,3.46,3.52,3.33,3.35,487661,0
+AVIR.US,D,20240111,000000,3.46,3.62,3.32,3.58,770857,0
+AVIR.US,D,20240112,000000,3.6,3.68,3.55,3.56,398963,0
+AVIR.US,D,20240116,000000,3.6,3.6,3.41,3.42,588801,0
+AVIR.US,D,20240117,000000,3.45,3.565,3.34,3.56,384474,0
+AVIR.US,D,20240118,000000,3.55,3.615,3.46,3.57,367233,0
+AVIR.US,D,20240119,000000,3.58,3.61,3.495,3.57,379275,0
+AVIR.US,D,20240122,000000,3.6,3.63,3.495,3.62,390797,0
+AVIR.US,D,20240123,000000,3.63,3.89,3.61,3.79,994305,0
+AVIR.US,D,20240124,000000,3.8,3.81,3.5682,3.6,479520,0
+AVIR.US,D,20240125,000000,3.66,3.78,3.575,3.77,343205,0
+AVIR.US,D,20240126,000000,3.8,3.88,3.74,3.84,427445,0
+AVIR.US,D,20240129,000000,3.82,3.945,3.7209,3.93,354234,0
+AVIR.US,D,20240130,000000,3.9,4.09,3.84,4.07,891947,0
+AVIR.US,D,20240131,000000,4.06,4.3266,4.05,4.16,781981,0
+AVIR.US,D,20240201,000000,3.83,4.265,3.83,4.22,1040826,0
+AVIR.US,D,20240202,000000,4.16,4.21,3.905,4.12,532051,0
+AVIR.US,D,20240205,000000,4.06,4.115,3.9801,4.09,388997,0
+AVIR.US,D,20240206,000000,4.05,4.29,4.05,4.28,782392,0
+AVIR.US,D,20240207,000000,4.31,4.31,4.07,4.15,335564,0
+AVIR.US,D,20240208,000000,4.14,4.34,4.1,4.26,858158,0
+AVIR.US,D,20240209,000000,4.25,4.3,4.195,4.26,351922,0
+AVIR.US,D,20240212,000000,4.26,4.3,4.095,4.14,1086772,0
+AVIR.US,D,20240213,000000,4.05,4.095,3.83,3.9,362306,0
+AVIR.US,D,20240214,000000,3.89,4.035,3.88,4.02,247634,0
+AVIR.US,D,20240215,000000,4.05,4.22,4.03,4.21,299514,0
+AVIR.US,D,20240216,000000,4.23,4.265,4.095,4.12,412363,0
+AVIR.US,D,20240220,000000,4.12,4.35,4.11,4.33,483837,0
+AVIR.US,D,20240221,000000,4.33,4.33,4.195,4.21,210593,0
+AVIR.US,D,20240222,000000,4.19,4.23,4,4.03,322258,0
+AVIR.US,D,20240223,000000,4.05,4.205,4,4.2,225088,0
+AVIR.US,D,20240226,000000,4.25,4.36,4.2,4.32,384415,0
+AVIR.US,D,20240227,000000,4.37,4.59,4.33,4.56,373434,0
+AVIR.US,D,20240228,000000,4.55,4.55,4.26,4.37,839167,0
+AVIR.US,D,20240229,000000,4.5,4.6,4.16,4.31,598012,0
+AVIR.US,D,20240301,000000,4.32,4.56,4.32,4.45,429751,0
+AVIR.US,D,20240304,000000,4.48,4.48,4.03,4.04,330822,0
+AVIR.US,D,20240305,000000,4,4.02,3.85,3.99,519138,0
+AVIR.US,D,20240306,000000,4.04,4.1,3.99,4.03,302653,0
+AVIR.US,D,20240307,000000,4.05,4.17,4.05,4.08,332028,0
+AVIR.US,D,20240308,000000,4.09,4.115,3.96,4,186282,0
+AVIR.US,D,20240311,000000,4.01,4.18,3.997,4.03,268639,0
+AVIR.US,D,20240312,000000,4.05,4.06,3.96,4,208460,0
+AVIR.US,D,20240313,000000,4,4.06,3.98,3.99,142946,0
+AVIR.US,D,20240314,000000,3.96,3.96,3.805,3.85,241787,0
+AVIR.US,D,20240315,000000,3.8,4.015,3.8,4.01,614476,0
+AVIR.US,D,20240318,000000,4.02,4.0298,3.875,4,268788,0
+AVIR.US,D,20240319,000000,4,4.03,3.905,3.94,1070829,0
+AVIR.US,D,20240320,000000,3.76,3.99,3.71,3.95,490321,0
+AVIR.US,D,20240321,000000,3.9,4.115,3.9,4.1,1054268,0
+AVIR.US,D,20240322,000000,4.1,4.135,3.981,4.06,254730,0
+AVIR.US,D,20240325,000000,3.85,4.05,3.793,3.82,592661,0
+AVIR.US,D,20240326,000000,3.84,3.89,3.77,3.77,242553,0
+AVIR.US,D,20240327,000000,3.91,4.045,3.87,4,367403,0
+AVIR.US,D,20240328,000000,3.98,4.09,3.98,4.04,374018,0
+AVIR.US,D,20240401,000000,4,4.03,3.91,4,321449,0
+AVIR.US,D,20240402,000000,3.93,4,3.87,3.87,205599,0
+AVIR.US,D,20240403,000000,3.84,3.9299,3.82,3.9,165970,0
+AVIR.US,D,20240404,000000,3.95,4.01,3.83,3.85,275374,0
+AVIR.US,D,20240405,000000,3.86,3.895,3.81,3.81,138172,0
+AVIR.US,D,20240408,000000,3.8,3.83,3.74,3.76,216739,0
+AVIR.US,D,20240409,000000,3.78,3.85,3.77,3.81,116700,0
+AVIR.US,D,20240410,000000,3.73,3.78,3.73,3.77,266678,0
+AVIR.US,D,20240411,000000,3.79,3.885,3.79,3.85,158848,0
+AVIR.US,D,20240412,000000,3.82,3.89,3.73,3.76,171066,0
+AVIR.US,D,20240415,000000,3.78,3.86,3.72,3.76,219443,0
+AVIR.US,D,20240416,000000,3.73,3.87,3.715,3.74,129117,0
+AVIR.US,D,20240417,000000,3.73,3.785,3.71,3.71,251669,0
+AVIR.US,D,20240418,000000,3.7,3.755,3.68,3.7,267759,0
+AVIR.US,D,20240419,000000,3.69,3.77,3.6706,3.72,177749,0
+AVIR.US,D,20240422,000000,3.71,3.76,3.66,3.67,345154,0
+AVIR.US,D,20240423,000000,3.68,3.82,3.68,3.73,180547,0
+AVIR.US,D,20240424,000000,3.71,3.735,3.68,3.7,196517,0
+AVIR.US,D,20240425,000000,3.68,3.745,3.67,3.69,174652,0
+AVIR.US,D,20240426,000000,3.71,3.72,3.6523,3.71,143066,0
+AVIR.US,D,20240429,000000,3.7,3.77,3.695,3.71,175467,0
+AVIR.US,D,20240430,000000,3.7,3.765,3.69,3.7,227778,0
+AVIR.US,D,20240501,000000,3.73,3.935,3.72,3.85,405230,0
+AVIR.US,D,20240502,000000,3.86,3.865,3.78,3.83,165722,0
+AVIR.US,D,20240503,000000,3.89,3.96,3.795,3.96,164714,0
+AVIR.US,D,20240506,000000,3.96,4,3.885,4,288222,0
+AVIR.US,D,20240507,000000,4,4,3.905,3.94,143692,0
+AVIR.US,D,20240508,000000,3.89,3.935,3.8531,3.93,127937,0
+AVIR.US,D,20240509,000000,3.92,4.02,3.892,3.93,207864,0
+AVIR.US,D,20240510,000000,3.91,3.985,3.88,3.89,155489,0
+AVIR.US,D,20240513,000000,3.89,4.07,3.88,4.04,200810,0
+AVIR.US,D,20240514,000000,4.05,4.1399,3.93,3.96,262738,0
+AVIR.US,D,20240515,000000,3.81,3.92,3.645,3.71,725614,0
+AVIR.US,D,20240516,000000,3.66,3.74,3.65,3.7,523828,0
+AVIR.US,D,20240517,000000,3.72,3.7556,3.645,3.65,320359,0
+AVIR.US,D,20240520,000000,3.63,3.715,3.56,3.6,318862,0
+AVIR.US,D,20240521,000000,3.6,3.7,3.585,3.61,167612,0
+AVIR.US,D,20240522,000000,3.61,3.86,3.6,3.82,493535,0
+AVIR.US,D,20240523,000000,3.81,3.81,3.68,3.69,164232,0
+AVIR.US,D,20240524,000000,3.71,3.725,3.64,3.66,148489,0
+AVIR.US,D,20240528,000000,3.68,3.7,3.58,3.61,249849,0
+AVIR.US,D,20240529,000000,3.57,3.71,3.52,3.53,330501,0
+AVIR.US,D,20240530,000000,3.56,3.67,3.56,3.61,167322,0
+AVIR.US,D,20240531,000000,3.62,3.705,3.62,3.67,141116,0
+AVIR.US,D,20240603,000000,3.67,3.89,3.6428,3.89,266483,0
+AVIR.US,D,20240604,000000,3.87,3.87,3.75,3.77,129359,0
+AVIR.US,D,20240605,000000,3.8,4.005,3.8,3.96,302650,0
+AVIR.US,D,20240606,000000,3.93,3.95,3.799,3.8,221140,0
+AVIR.US,D,20240607,000000,3.75,3.85,3.695,3.7,162231,0
+AVIR.US,D,20240610,000000,3.68,3.94,3.645,3.79,754470,0
+AVIR.US,D,20240611,000000,3.76,3.92,3.69,3.92,223058,0
+AVIR.US,D,20240612,000000,3.92,3.97,3.78,3.78,283351,0
+AVIR.US,D,20240613,000000,3.78,3.85,3.69,3.7,233693,0
+AVIR.US,D,20240614,000000,3.7,3.74,3.58,3.61,264277,0
+AVIR.US,D,20240617,000000,3.6,3.65,3.515,3.53,387103,0
+AVIR.US,D,20240618,000000,3.52,3.65,3.49,3.49,227132,0
+AVIR.US,D,20240620,000000,3.46,3.58,3.4,3.42,231889,0
+AVIR.US,D,20240621,000000,3.43,3.61,3.36,3.44,641153,0
+AVIR.US,D,20240624,000000,3.44,3.555,3.41,3.49,200414,0
+AVIR.US,D,20240625,000000,3.46,3.59,3.41,3.43,210571,0
+AVIR.US,D,20240626,000000,3.41,3.49,3.34,3.37,264525,0
+AVIR.US,D,20240627,000000,3.37,3.42,3.35,3.38,165910,0
+AVIR.US,D,20240628,000000,3.41,3.41,3.245,3.31,693550,0
+AVIR.US,D,20240701,000000,3.29,3.4,3.205,3.37,253987,0
+AVIR.US,D,20240702,000000,3.37,3.37,3.22,3.23,227171,0
+AVIR.US,D,20240703,000000,3.22,3.35,3.21,3.28,165365,0
+AVIR.US,D,20240705,000000,3.24,3.27,3.205,3.25,171451,0
+AVIR.US,D,20240708,000000,3.26,3.34,3.19,3.28,440282,0
+AVIR.US,D,20240709,000000,3.25,3.32,3.19,3.19,123494,0
+AVIR.US,D,20240710,000000,3.21,3.245,3.145,3.17,179326,0
+AVIR.US,D,20240711,000000,3.22,3.45,3.22,3.37,385833,0
+AVIR.US,D,20240712,000000,3.42,3.5,3.38,3.43,170269,0
+AVIR.US,D,20240715,000000,3.43,3.54,3.43,3.54,256519,0
+AVIR.US,D,20240716,000000,3.57,3.85,3.54,3.84,300560,0
+AVIR.US,D,20240717,000000,3.81,3.94,3.76,3.87,269902,0
+AVIR.US,D,20240718,000000,3.78,3.91,3.65,3.68,129034,0
+AVIR.US,D,20240719,000000,3.69,3.6988,3.555,3.57,115455,0
+AVIR.US,D,20240722,000000,3.61,3.78,3.5401,3.77,178735,0
+AVIR.US,D,20240723,000000,3.74,3.9,3.689,3.86,206211,0
+AVIR.US,D,20240724,000000,3.84,3.95,3.7399,3.83,197285,0
+AVIR.US,D,20240725,000000,3.8,3.93,3.75,3.9,219695,0
+AVIR.US,D,20240726,000000,3.9,3.97,3.78,3.92,188095,0
+AVIR.US,D,20240729,000000,3.92,3.94,3.8,3.81,121557,0
+AVIR.US,D,20240730,000000,3.8,3.83,3.73,3.82,183069,0
+AVIR.US,D,20240731,000000,3.78,3.97,3.755,3.82,232484,0
+AVIR.US,D,20240801,000000,3.79,3.83,3.5503,3.63,246562,0
+AVIR.US,D,20240802,000000,3.55,3.63,3.425,3.45,246431,0
+AVIR.US,D,20240805,000000,3.25,3.41,3.25,3.28,353357,0
+AVIR.US,D,20240806,000000,3.27,3.38,3.2,3.29,120539,0
+AVIR.US,D,20240807,000000,3.31,3.38,3.24,3.27,195826,0
+AVIR.US,D,20240808,000000,3.28,3.555,3.25,3.5,207940,0
+AVIR.US,D,20240809,000000,3.49,3.56,3.37,3.37,146106,0
+AVIR.US,D,20240812,000000,3.37,3.425,3.335,3.35,132999,0
+AVIR.US,D,20240813,000000,3.55,3.82,3.5351,3.66,319741,0
+AVIR.US,D,20240814,000000,3.7,3.72,3.59,3.6,186335,0
+AVIR.US,D,20240815,000000,3.71,3.78,3.645,3.74,208020,0
+AVIR.US,D,20240816,000000,3.72,3.7799,3.665,3.68,185461,0
+AVIR.US,D,20240819,000000,3.71,3.895,3.6776,3.82,312017,0
+AVIR.US,D,20240820,000000,3.8,3.85,3.725,3.8,192216,0
+AVIR.US,D,20240821,000000,3.8,3.87,3.74,3.82,227237,0
+AVIR.US,D,20240822,000000,3.82,3.925,3.75,3.78,240470,0
+AVIR.US,D,20240823,000000,3.81,3.95,3.8,3.9,224118,0
+AVIR.US,D,20240826,000000,3.93,3.99,3.875,3.98,333228,0
+AVIR.US,D,20240827,000000,3.93,3.96,3.83,3.84,106787,0
+AVIR.US,D,20240828,000000,3.82,3.865,3.755,3.8,171148,0
+AVIR.US,D,20240829,000000,3.84,3.89,3.77,3.78,179381,0
+AVIR.US,D,20240830,000000,3.78,3.86,3.68,3.85,261853,0
+AVIR.US,D,20240903,000000,3.79,3.83,3.625,3.63,174938,0
+AVIR.US,D,20240904,000000,3.63,3.65,3.5701,3.63,105579,0
+AVIR.US,D,20240905,000000,3.65,3.67,3.575,3.62,81135,0
+AVIR.US,D,20240906,000000,3.62,3.675,3.52,3.6,181947,0
+AVIR.US,D,20240909,000000,3.59,3.73,3.59,3.67,103944,0
+AVIR.US,D,20240910,000000,3.69,3.75,3.6,3.71,115139,0
+AVIR.US,D,20240911,000000,3.65,3.71,3.635,3.67,106223,0
+AVIR.US,D,20240912,000000,3.7,3.715,3.65,3.67,122045,0
+AVIR.US,D,20240913,000000,3.6,3.885,3.6,3.87,870831,0
+AVIR.US,D,20240916,000000,3.87,3.98,3.86,3.89,211449,0
+AVIR.US,D,20240917,000000,3.9,4.145,3.8189,4.02,423458,0
+AVIR.US,D,20240918,000000,4,4.095,3.92,3.99,442746,0
+AVIR.US,D,20240919,000000,4,4.02,3.78,3.82,262364,0
+AVIR.US,D,20240920,000000,3.71,3.8,3.62,3.67,806657,0
+AVIR.US,D,20240923,000000,3.66,3.71,3.45,3.45,194026,0
+AVIR.US,D,20240924,000000,3.46,3.57,3.42,3.5,176479,0
+AVIR.US,D,20240925,000000,3.48,3.525,3.4,3.43,158692,0
+AVIR.US,D,20240926,000000,3.5,3.51,3.4,3.44,173390,0
+AVIR.US,D,20240927,000000,3.49,3.54,3.435,3.44,140453,0
+AVIR.US,D,20240930,000000,3.41,3.48,3.34,3.35,187137,0
+AVIR.US,D,20241001,000000,3.38,3.39,3.3,3.33,194226,0
+AVIR.US,D,20241002,000000,3.34,3.405,3.31,3.37,141204,0
+AVIR.US,D,20241003,000000,3.37,3.38,3.295,3.33,136226,0
+AVIR.US,D,20241004,000000,3.4,3.485,3.39,3.46,121430,0
+AVIR.US,D,20241007,000000,3.44,3.48,3.3801,3.41,88347,0
+AVIR.US,D,20241008,000000,3.41,3.475,3.385,3.41,120688,0
+AVIR.US,D,20241009,000000,3.42,3.43,3.37,3.4,112912,0
+AVIR.US,D,20241010,000000,3.4,3.4,3.31,3.34,99618,0
+AVIR.US,D,20241011,000000,3.38,3.48,3.38,3.48,141165,0
+AVIR.US,D,20241014,000000,3.48,3.55,3.44,3.53,173678,0
+AVIR.US,D,20241015,000000,3.51,3.64,3.49,3.55,176854,0
+AVIR.US,D,20241016,000000,3.6,3.8,3.55,3.77,250249,0
+AVIR.US,D,20241017,000000,3.79,3.8,3.705,3.73,116099,0
+AVIR.US,D,20241018,000000,3.74,3.84,3.7008,3.82,157573,0
+AVIR.US,D,20241021,000000,3.82,3.86,3.585,3.59,180502,0
+AVIR.US,D,20241022,000000,3.56,3.595,3.51,3.56,52247,0
+AVIR.US,D,20241023,000000,3.53,3.56,3.4,3.48,99896,0
+AVIR.US,D,20241024,000000,3.49,3.53,3.3,3.38,154742,0
+AVIR.US,D,20241025,000000,3.42,3.4468,3.35,3.35,86513,0
+AVIR.US,D,20241028,000000,3.36,3.48,3.355,3.42,115346,0
+AVIR.US,D,20241029,000000,3.4,3.43,3.335,3.39,119383,0
+AVIR.US,D,20241030,000000,3.45,3.45,3.28,3.28,125239,0
+AVIR.US,D,20241031,000000,3.28,3.305,3.22,3.24,193233,0
+AVIR.US,D,20241101,000000,3.28,3.31,3.246,3.29,78569,0
+AVIR.US,D,20241104,000000,3.27,3.405,3.25,3.35,137566,0
+AVIR.US,D,20241105,000000,3.32,3.365,3.285,3.36,93537,0
+AVIR.US,D,20241106,000000,3.45,3.62,3.43,3.58,380581,0
+AVIR.US,D,20241107,000000,3.51,3.6,3.415,3.44,282101,0
+AVIR.US,D,20241108,000000,3.49,3.57,3.4301,3.5,170075,0
+AVIR.US,D,20241111,000000,3.5,3.55,3.33,3.36,243701,0
+AVIR.US,D,20241112,000000,3.38,3.425,3.32,3.33,265329,0
+AVIR.US,D,20241113,000000,3.39,3.475,3.35,3.35,207985,0
+AVIR.US,D,20241114,000000,3.38,3.43,3.31,3.31,208898,0
+AVIR.US,D,20241115,000000,3.35,3.35,3.18,3.22,313823,0
+AVIR.US,D,20241118,000000,3.22,3.315,3.155,3.17,121373,0
+AVIR.US,D,20241119,000000,3.13,3.17,3.115,3.14,94277,0
+AVIR.US,D,20241120,000000,3.12,3.16,3.095,3.16,182020,0
+AVIR.US,D,20241121,000000,3.17,3.255,3.155,3.25,146044,0
+AVIR.US,D,20241122,000000,3.27,3.3899,3.235,3.37,148948,0
+AVIR.US,D,20241125,000000,3.38,3.48,3.37,3.4,183124,0
+AVIR.US,D,20241126,000000,3.38,3.4,3.27,3.3,155441,0
+AVIR.US,D,20241127,000000,3.37,3.5,3.37,3.46,240692,0
+AVIR.US,D,20241129,000000,3.37,3.49,3.34,3.42,119282,0
+AVIR.US,D,20241202,000000,3.4,3.54,3.38,3.5,140741,0
+AVIR.US,D,20241203,000000,3.49,3.5,3.455,3.48,152760,0
+AVIR.US,D,20241204,000000,3.5,3.5,3.11,3.115,653286,0
+AVIR.US,D,20241205,000000,3.07,3.105,2.86,2.93,494680,0
+AVIR.US,D,20241206,000000,2.94,2.94,2.865,2.94,308589,0
+AVIR.US,D,20241209,000000,2.94,3.07,2.885,3.02,303878,0
+AVIR.US,D,20241210,000000,3.01,3.0253,2.75,2.94,909469,0
+AVIR.US,D,20241211,000000,2.9,2.99,2.875,2.96,257799,0
+AVIR.US,D,20241212,000000,2.96,3.075,2.91,2.95,300845,0
+AVIR.US,D,20241213,000000,2.93,2.97,2.875,2.93,256573,0
+AVIR.US,D,20241216,000000,3.2,3.24,3.09,3.1,1587735,0
+AVIR.US,D,20241217,000000,3.12,3.1707,3.04,3.16,517029,0
+AVIR.US,D,20241218,000000,3.15,3.27,3.105,3.16,477947,0
+AVIR.US,D,20241219,000000,3.16,3.23,3.1,3.13,1377841,0
+AVIR.US,D,20241220,000000,3.12,3.315,3.11,3.19,1242722,0
+AVIR.US,D,20241223,000000,3.19,3.295,3.19,3.24,403144,0
+AVIR.US,D,20241224,000000,3.22,3.28,3.2,3.25,174762,0
+AVIR.US,D,20241226,000000,3.23,3.29,3.185,3.29,333255,0
+AVIR.US,D,20241227,000000,3.27,3.36,3.23,3.33,640959,0
+AVIR.US,D,20241230,000000,3.3,3.38,3.27,3.33,410083,0
+AVIR.US,D,20241231,000000,3.33,3.4,3.33,3.35,326618,0
+AVIR.US,D,20250102,000000,3.38,3.535,3.37,3.42,365939,0
+AVIR.US,D,20250103,000000,3.46,3.599,3.46,3.52,282224,0
+AVIR.US,D,20250106,000000,3.52,3.52,3.365,3.4,583633,0
+AVIR.US,D,20250107,000000,3.37,3.51,3.335,3.36,382712,0
+AVIR.US,D,20250108,000000,3.35,3.42,3.33,3.34,356810,0
+AVIR.US,D,20250110,000000,3.33,3.37,3.2299,3.27,596299,0
+AVIR.US,D,20250113,000000,3.22,3.27,3.115,3.2,766660,0
+AVIR.US,D,20250114,000000,3.21,3.25,3.11,3.15,424731,0
+AVIR.US,D,20250115,000000,3.24,3.32,3.16,3.32,679697,0
+AVIR.US,D,20250116,000000,3.31,3.405,3.27,3.33,406557,0
+AVIR.US,D,20250117,000000,3.4,3.485,3.36,3.37,337674,0
+AVIR.US,D,20250121,000000,3.37,3.39,3.24,3.24,320450,0
+AVIR.US,D,20250122,000000,3.25,3.25,3.11,3.12,514170,0
+AVIR.US,D,20250123,000000,3.08,3.18,3.045,3.1,482521,0
+AVIR.US,D,20250124,000000,3.1,3.22,3.06,3.16,350625,0
+AVIR.US,D,20250127,000000,3.14,3.201,3.095,3.15,306058,0
+AVIR.US,D,20250128,000000,3.16,3.16,3.06,3.1,367186,0
+AVIR.US,D,20250129,000000,3.09,3.12,2.97,3,420803,0
+AVIR.US,D,20250130,000000,3,3.145,2.96,2.99,498914,0
+AVIR.US,D,20250131,000000,3.04,3.09,2.97,3.06,264000,0
+AVIR.US,D,20250203,000000,2.96,3.035,2.91,2.92,382871,0
+AVIR.US,D,20250204,000000,2.9,2.98,2.9,2.97,241845,0
+AVIR.US,D,20250205,000000,2.94,3.16,2.94,3.12,844193,0
+AVIR.US,D,20250206,000000,3.12,3.16,3.06,3.1,190919,0
+AVIR.US,D,20250207,000000,3.08,3.13,2.98,2.98,238501,0
+AVIR.US,D,20250210,000000,3.03,3.075,2.955,3.04,213612,0
+AVIR.US,D,20250211,000000,3.01,3.075,2.98,2.99,432626,0
+AVIR.US,D,20250212,000000,2.94,3.205,2.94,3.11,366299,0
+AVIR.US,D,20250213,000000,3.13,3.178,3.085,3.11,275608,0
+AVIR.US,D,20250214,000000,3.12,3.25,3.12,3.15,203336,0
+AVIR.US,D,20250218,000000,3.1,3.235,3.09,3.1,325155,0
+AVIR.US,D,20250219,000000,3.08,3.14,3.04,3.09,177081,0
+AVIR.US,D,20250220,000000,3.09,3.17,3.09,3.14,176936,0
+AVIR.US,D,20250221,000000,3.19,3.19,3.05,3.09,309138,0
+AVIR.US,D,20250224,000000,3.11,3.22,3.06,3.145,249468,0
+AVIR.US,D,20250225,000000,3.12,3.17,3.1,3.14,288419,0
+AVIR.US,D,20250226,000000,3.14,3.225,3.105,3.16,259962,0
+AVIR.US,D,20250227,000000,3.13,3.17,3.05,3.06,449625,0
+AVIR.US,D,20250228,000000,3.07,3.09,3.01,3.03,399002,0
+AVIR.US,D,20250303,000000,3.03,3.055,2.88,2.9,270766,0
+AVIR.US,D,20250304,000000,2.89,3.02,2.88,2.9,517920,0
+AVIR.US,D,20250305,000000,2.97,3.03,2.92,3.01,176881,0
+AVIR.US,D,20250306,000000,2.96,3.05,2.94,3,307043,0
+AVIR.US,D,20250307,000000,2.89,3.05,2.89,2.99,374547,0
+AVIR.US,D,20250310,000000,2.96,3.02,2.88,2.92,293717,0
+AVIR.US,D,20250311,000000,2.9,2.92,2.82,2.92,343462,0
+AVIR.US,D,20250312,000000,2.93,3.135,2.9001,3.1,332927,0
+AVIR.US,D,20250313,000000,3.12,3.21,3.03,3.06,193371,0
+AVIR.US,D,20250314,000000,3.09,3.105,3.055,3.08,172232,0
+AVIR.US,D,20250317,000000,3.07,3.15,3.04,3.13,222480,0
+AVIR.US,D,20250318,000000,3.09,3.18,3.045,3.17,203034,0
+AVIR.US,D,20250319,000000,3.17,3.195,3.1332,3.17,163630,0
+AVIR.US,D,20250320,000000,3.13,3.205,3.13,3.15,124614,0
+AVIR.US,D,20250321,000000,3.12,3.285,3.08,3.22,557682,0
+AVIR.US,D,20250324,000000,3.26,3.29,3.18,3.2,154632,0
+AVIR.US,D,20250325,000000,3.18,3.215,3.13,3.2,258979,0
+AVIR.US,D,20250326,000000,3.2,3.215,3.1425,3.18,418982,0
+AVIR.US,D,20250327,000000,3.14,3.14,3,3.02,184720,0
+AVIR.US,D,20250328,000000,3.04,3.04,2.9,2.93,217572,0
+AVIR.US,D,20250331,000000,2.92,3.025,2.92,2.99,240650,0
+AVIR.US,D,20250401,000000,2.96,2.975,2.81,2.85,347976,0
+AVIR.US,D,20250402,000000,2.82,2.92,2.77,2.88,245183,0
+AVIR.US,D,20250403,000000,2.76,3.01,2.76,2.9,282037,0
+AVIR.US,D,20250404,000000,2.8,2.985,2.74,2.79,393407,0
+AVIR.US,D,20250407,000000,2.72,2.91,2.62,2.78,368280,0
+AVIR.US,D,20250408,000000,2.89,2.89,2.61,2.65,201184,0
+AVIR.US,D,20250409,000000,2.65,2.9732,2.6,2.74,316992,0
+AVIR.US,D,20250410,000000,2.68,2.71,2.6,2.69,298214,0
+AVIR.US,D,20250411,000000,2.7,2.7365,2.63,2.71,326630,0
+AVIR.US,D,20250414,000000,2.73,2.98,2.73,2.94,369913,0
+AVIR.US,D,20250415,000000,2.92,2.95,2.8101,2.82,362122,0
+AVIR.US,D,20250416,000000,2.81,3.06,2.77,3,446542,0
+AVIR.US,D,20250417,000000,3.1,3.17,2.96,2.97,1644047,0
+AVIR.US,D,20250421,000000,2.97,3.04,2.83,2.86,461982,0
+AVIR.US,D,20250422,000000,2.9,2.915,2.8001,2.87,388644,0
+AVIR.US,D,20250423,000000,2.92,2.955,2.82,2.85,421867,0
+AVIR.US,D,20250424,000000,2.88,2.88,2.78,2.87,580389,0
+AVIR.US,D,20250425,000000,2.8,2.935,2.795,2.89,288609,0
+AVIR.US,D,20250428,000000,2.87,2.99,2.87,2.96,220753,0
+AVIR.US,D,20250429,000000,2.94,3.01,2.935,2.95,368081,0
+AVIR.US,D,20250430,000000,2.91,2.985,2.825,2.95,926229,0
+AVIR.US,D,20250501,000000,2.97,3.07,2.905,2.99,423057,0
+AVIR.US,D,20250502,000000,3.02,3.08,2.9501,2.98,551035,0
+AVIR.US,D,20250505,000000,2.95,3.01,2.91,2.96,576960,0
+AVIR.US,D,20250506,000000,2.91,2.95,2.79,2.8,454656,0
+AVIR.US,D,20250507,000000,2.8,2.85,2.7,2.71,374733,0
+AVIR.US,D,20250508,000000,2.7,2.77,2.66,2.76,408236,0
+AVIR.US,D,20250509,000000,2.75,2.805,2.705,2.72,372621,0
+AVIR.US,D,20250512,000000,2.75,3.005,2.75,2.96,703082,0
+AVIR.US,D,20250513,000000,2.9,2.93,2.62,2.63,529771,0
+AVIR.US,D,20250514,000000,2.64,2.668,2.51,2.55,507982,0
+AVIR.US,D,20250515,000000,2.55,2.675,2.455,2.59,458323,0
+AVIR.US,D,20250516,000000,2.59,2.845,2.59,2.74,528557,0
+AVIR.US,D,20250519,000000,2.71,2.875,2.71,2.81,353148,0
+AVIR.US,D,20250520,000000,2.81,2.965,2.81,2.9,369750,0
+AVIR.US,D,20250521,000000,2.87,2.91,2.8,2.81,318900,0
+AVIR.US,D,20250522,000000,2.79,2.9456,2.78,2.85,343023,0
+AVIR.US,D,20250523,000000,2.79,2.92,2.79,2.9,302326,0
+AVIR.US,D,20250527,000000,2.92,3.025,2.87,2.95,313062,0
+AVIR.US,D,20250528,000000,2.94,2.98,2.92,2.935,273890,0
+AVIR.US,D,20250529,000000,2.95,3.035,2.93,2.95,510865,0
+AVIR.US,D,20250530,000000,2.92,3.04,2.92,2.97,570319,0
+AVIR.US,D,20250602,000000,2.99,3.195,2.99,3.1,546467,0
+AVIR.US,D,20250603,000000,3.09,3.285,3.085,3.22,527704,0
+AVIR.US,D,20250604,000000,3.23,3.2768,3.19,3.23,325213,0
+AVIR.US,D,20250605,000000,3.24,3.28,3.18,3.19,295004,0
+AVIR.US,D,20250606,000000,3.22,3.24,3.09,3.18,542189,0
+AVIR.US,D,20250609,000000,3.21,3.225,3.173,3.21,291105,0
+AVIR.US,D,20250610,000000,3.22,3.345,3.1664,3.22,457697,0
+AVIR.US,D,20250611,000000,3.23,3.305,3.17,3.175,339920,0
+AVIR.US,D,20250612,000000,3.16,3.2793,3.16,3.21,402356,0
+AVIR.US,D,20250613,000000,3.17,3.26,3.15,3.16,340714,0
+AVIR.US,D,20250616,000000,3.19,3.275,3.16,3.19,361838,0
+AVIR.US,D,20250617,000000,3.17,3.315,3.165,3.21,389553,0
+AVIR.US,D,20250618,000000,3.2,3.315,3.18,3.21,369295,0
+AVIR.US,D,20250620,000000,3.23,3.2975,3.21,3.25,545449,0
+AVIR.US,D,20250623,000000,3.25,3.365,3.23,3.32,365271,0
+AVIR.US,D,20250624,000000,3.34,3.45,3.325,3.38,515963,0
+AVIR.US,D,20250625,000000,3.37,3.51,3.3548,3.47,354230,0
+AVIR.US,D,20250626,000000,3.5,3.615,3.4913,3.53,449799,0
+AVIR.US,D,20250627,000000,3.53,3.6,3.425,3.45,444473,0
+AVIR.US,D,20250630,000000,3.45,3.725,3.45,3.6,642946,0
+AVIR.US,D,20250701,000000,3.57,3.65,3.535,3.6,390565,0
+AVIR.US,D,20250702,000000,3.59,3.8,3.59,3.625,493063,0
+AVIR.US,D,20250703,000000,3.65,3.7599,3.65,3.74,286948,0
+AVIR.US,D,20250707,000000,3.71,3.775,3.63,3.64,424024,0
+AVIR.US,D,20250708,000000,3.65,3.755,3.65,3.655,349879,0
+AVIR.US,D,20250709,000000,3.68,3.76,3.68,3.76,378740,0
+AVIR.US,D,20250710,000000,3.75,3.825,3.75,3.78,324325,0
+AVIR.US,D,20250711,000000,3.75,3.79,3.665,3.67,311695,0
+AVIR.US,D,20250714,000000,3.67,3.79,3.66,3.76,279795,0
+AVIR.US,D,20250715,000000,3.74,3.78,3.57,3.57,335838,0
+AVIR.US,D,20250716,000000,3.59,3.74,3.46,3.49,764762,0
+AVIR.US,D,20250717,000000,3.48,3.525,3.43,3.46,388027,0
+AVIR.US,D,20250718,000000,3.5,3.52,3.36,3.36,345776,0
+AVIR.US,D,20250721,000000,3.4,3.525,3.39,3.43,394963,0
+AVIR.US,D,20250722,000000,3.43,3.49,3.415,3.43,383566,0
+AVIR.US,D,20250723,000000,3.45,3.515,3.435,3.49,729823,0
+AVIR.US,D,20250724,000000,3.49,3.82,3.4825,3.74,421758,0
+AVIR.US,D,20250725,000000,3.74,3.9177,3.71,3.9,447737,0
+AVIR.US,D,20250728,000000,3.92,4.02,3.78,3.79,311392,0
+AVIR.US,D,20250729,000000,3.82,3.885,3.74,3.8,257949,0
+AVIR.US,D,20250730,000000,3.8,3.9667,3.64,3.67,392586,0
+AVIR.US,D,20250731,000000,3.66,3.8091,3.625,3.64,285401,0
+AVIR.US,D,20250801,000000,3.59,3.685,3.46,3.47,313746,0
+AVIR.US,D,20250804,000000,3.51,3.655,3.5,3.53,315501,0
+AVIR.US,D,20250805,000000,3.53,3.56,3.505,3.52,281518,0
+AVIR.US,D,20250806,000000,3.5,3.58,3.45,3.49,339640,0
+AVIR.US,D,20250807,000000,3.5,3.56,3.435,3.46,306049,0
+AVIR.US,D,20250808,000000,3.64,3.64,3.36,3.38,302706,0
+AVIR.US,D,20250811,000000,3.35,3.55,3.33,3.51,296258,0
+AVIR.US,D,20250812,000000,3.51,3.56,3.465,3.51,360220,0
+AVIR.US,D,20250813,000000,3.52,3.6,3.475,3.5,371705,0
+AVIR.US,D,20250814,000000,3.45,3.525,3.44,3.49,308642,0
+AVIR.US,D,20250815,000000,3.51,3.535,3.41,3.5,398544,0
+AVIR.US,D,20250818,000000,3.52,3.57,3.5124,3.53,343811,0
+AVIR.US,D,20250819,000000,3.55,3.6,3.48,3.49,695073,0
+AVIR.US,D,20250820,000000,3.5,3.555,3.485,3.5,260475,0
+AVIR.US,D,20250821,000000,3.52,3.55,3.45,3.53,233288,0
+AVIR.US,D,20250822,000000,3.56,3.86,3.56,3.66,739431,0
+AVIR.US,D,20250825,000000,3.67,3.79,3.645,3.66,291869,0
+AVIR.US,D,20250826,000000,3.69,3.705,3.6,3.65,310127,0
+AVIR.US,D,20250827,000000,3.64,3.7,3.575,3.6,224003,0
+AVIR.US,D,20250828,000000,3.61,3.63,3.465,3.47,235327,0
+AVIR.US,D,20250829,000000,3.48,3.525,3.345,3.36,161155,0
+AVIR.US,D,20250902,000000,3.35,3.46,3.35,3.4,149358,0
+AVIR.US,D,20250903,000000,3.39,3.47,3.3695,3.46,159476,0
+AVIR.US,D,20250904,000000,3.47,3.47,3.305,3.33,155560,0
+AVIR.US,D,20250905,000000,3.36,3.405,3.285,3.37,141696,0
+AVIR.US,D,20250908,000000,3.38,3.38,3.23,3.25,150553,0
+AVIR.US,D,20250909,000000,3.25,3.25,3.145,3.16,117590,0
+AVIR.US,D,20250910,000000,3.15,3.23,3.095,3.15,238752,0
+AVIR.US,D,20250911,000000,3.14,3.327,3.14,3.3,221074,0
+AVIR.US,D,20250912,000000,3.29,3.29,3.1,3.14,182113,0
+AVIR.US,D,20250915,000000,3.14,3.15,3.02,3.04,174730,0
+AVIR.US,D,20250916,000000,3.02,3.055,2.95,2.97,155570,0
+AVIR.US,D,20250917,000000,2.97,3,2.84,2.91,336260,0
+AVIR.US,D,20250918,000000,2.92,3,2.905,2.97,323928,0
+AVIR.US,D,20250919,000000,3,3.03,2.845,2.88,647049,0
+AVIR.US,D,20250922,000000,2.86,3.01,2.85,2.93,267820,0
+AVIR.US,D,20250923,000000,2.93,2.9635,2.865,2.9,215042,0
+AVIR.US,D,20250924,000000,2.9,2.975,2.89,2.9,157937,0
+AVIR.US,D,20250925,000000,2.89,2.915,2.86,2.91,208844,0
+AVIR.US,D,20250926,000000,2.92,2.95,2.89,2.93,296394,0
+AVIR.US,D,20250929,000000,2.97,2.97,2.84,2.92,267335,0
+AVIR.US,D,20250930,000000,2.9,2.9191,2.815,2.9,255375,0
+AVIR.US,D,20251001,000000,2.89,2.935,2.8647,2.88,287775,0
+AVIR.US,D,20251002,000000,2.87,2.88,2.78,2.82,718522,0
+AVIR.US,D,20251003,000000,2.83,2.92,2.805,2.9,720699,0
+AVIR.US,D,20251006,000000,2.9,2.935,2.84,2.91,475959,0
+AVIR.US,D,20251007,000000,2.91,3.055,2.895,2.97,1045004,0
+AVIR.US,D,20251008,000000,3.01,3.1,2.96,3.1,1154417,0
+AVIR.US,D,20251009,000000,3.1,3.16,3.08,3.13,374426,0
+AVIR.US,D,20251010,000000,3.13,3.1684,2.9935,3.14,360086,0
+AVIR.US,D,20251013,000000,3.14,3.1458,3.005,3.11,295306,0
+AVIR.US,D,20251014,000000,3.08,3.165,3.02,3.14,314956,0
+AVIR.US,D,20251015,000000,3.13,3.1739,3.045,3.15,445886,0
+AVIR.US,D,20251016,000000,3.14,3.1699,3.075,3.12,282990,0
+AVIR.US,D,20251017,000000,3.1,3.12,3.035,3.06,390652,0
+AVIR.US,D,20251020,000000,3.07,3.225,3.055,3.22,453246,0
+AVIR.US,D,20251021,000000,3.22,3.3,3.195,3.29,230846,0
+AVIR.US,D,20251022,000000,3.27,3.2971,3.245,3.28,358625,0
+AVIR.US,D,20251023,000000,3.28,3.28,3.18,3.19,373801,0
+AVIR.US,D,20251024,000000,3.22,3.235,3.11,3.21,236421,0
+AVIR.US,D,20251027,000000,3.21,3.26,3.19,3.25,271285,0
+AVIR.US,D,20251028,000000,3.24,3.24,3.15,3.21,376901,0
+AVIR.US,D,20251029,000000,3.19,3.315,3.17,3.29,603295,0
+AVIR.US,D,20251030,000000,3.26,3.335,3.215,3.27,490635,0
+AVIR.US,D,20251031,000000,3.27,3.275,3.2,3.25,660480,0
+AVIR.US,D,20251103,000000,3.22,3.26,3.15,3.25,252795,0
+AVIR.US,D,20251104,000000,3.2,3.236776,3.18,3.21,279701,0
+AVIR.US,D,20251105,000000,3.2,3.2775,3.19,3.24,357616,0
+AVIR.US,D,20251106,000000,3.24,3.26,3.18,3.25,464672,0
+AVIR.US,D,20251107,000000,3.21,3.275,3.205,3.27,353722,0
+AVIR.US,D,20251110,000000,3.27,3.355,3.25,3.33,400349,0
+AVIR.US,D,20251111,000000,3.34,3.405,3.32,3.38,295150,0
+AVIR.US,D,20251112,000000,3.38,3.5,3.32,3.5,1047226,0
+AVIR.US,D,20251113,000000,3,3.18,2.87,3.06,916060,0
+AVIR.US,D,20251114,000000,3.05,3.05,2.895,2.96,236343,0
+AVIR.US,D,20251117,000000,2.98,3.045,2.92,3.02,363763,0
+AVIR.US,D,20251118,000000,3.01,3.065,2.96,3.05,464717,0
+AVIR.US,D,20251119,000000,3.03,3.17,2.98,3.15,382606,0
+AVIR.US,D,20251120,000000,3.17,3.18,2.985,3,764308,0
+AVIR.US,D,20251121,000000,3,3.035,2.925,2.97,568116,0
+AVIR.US,D,20251124,000000,2.98,3.025,2.96,2.98,252883,0
+AVIR.US,D,20251125,000000,3,3.06,2.96,3.03,403919,0
+AVIR.US,D,20251126,000000,3.01,3.07,3.01,3.05,199393,0
+AVIR.US,D,20251128,000000,3.06,3.1,3.005,3.1,146205,0
+AVIR.US,D,20251201,000000,3.07,3.1,3.045,3.09,269650,0
+AVIR.US,D,20251202,000000,3.07,3.08,2.995,3,481448,0
+AVIR.US,D,20251203,000000,3.01,3.12,2.99,3.09,214607,0
+AVIR.US,D,20251204,000000,3.08,3.125,3.03,3.09,497950,0
+AVIR.US,D,20251205,000000,3.09,3.19,3.08,3.17,268333,0
+AVIR.US,D,20251208,000000,3.19,3.235,3.115,3.2,242733,0
+AVIR.US,D,20251209,000000,3.21,3.21,3.105,3.14,325694,0
+AVIR.US,D,20251210,000000,3.14,3.19,3.105,3.16,317161,0
+AVIR.US,D,20251211,000000,3.15,3.23,3.141,3.19,424174,0
+AVIR.US,D,20251212,000000,3.19,3.2265,3.14,3.15,232781,0
+AVIR.US,D,20251215,000000,3.16,3.1799,3.11,3.15,335902,0
+AVIR.US,D,20251216,000000,3.15,3.26,3.135,3.22,456313,0
+AVIR.US,D,20251217,000000,3.22,3.2655,3.16,3.18,216054,0
+AVIR.US,D,20251218,000000,3.2,3.2,3.115,3.13,218428,0
+AVIR.US,D,20251219,000000,3.13,3.165,3.105,3.14,1218180,0
+AVIR.US,D,20251222,000000,3.15,3.22,3.13,3.17,258323,0
+AVIR.US,D,20251223,000000,3.2,3.44,3.19,3.43,553935,0
+AVIR.US,D,20251224,000000,3.44,3.69,3.434,3.62,379362,0
+AVIR.US,D,20251226,000000,3.65,3.665,3.535,3.65,375277,0
+AVIR.US,D,20251229,000000,3.61,3.63,3.5357,3.6,337724,0
+AVIR.US,D,20251230,000000,3.6,3.6,3.52,3.55,251699,0
+AVIR.US,D,20251231,000000,3.55,3.625,3.51,3.57,385963,0
+AVIR.US,D,20260102,000000,3.56,3.57,3.41,3.48,334703,0
+AVIR.US,D,20260105,000000,3.45,3.47,3.285,3.41,543666,0
+AVIR.US,D,20260106,000000,3.39,3.465,3.35,3.41,459696,0
+AVIR.US,D,20260107,000000,3.35,3.53,3.34,3.48,327426,0
+AVIR.US,D,20260108,000000,3.44,3.64,3.44,3.61,367275,0
+AVIR.US,D,20260109,000000,3.62,3.67,3.43,3.45,315097,0
+AVIR.US,D,20260112,000000,3.43,3.64,3.385,3.61,307898,0
+AVIR.US,D,20260113,000000,3.61,3.62,3.475,3.51,242118,0
+AVIR.US,D,20260114,000000,3.52,3.555,3.44,3.54,210692,0
+AVIR.US,D,20260115,000000,3.52,3.635,3.44,3.44,442228,0
+AVIR.US,D,20260116,000000,3.43,3.495,3.38,3.4,347851,0
+AVIR.US,D,20260120,000000,3.38,3.47,3.34,3.44,233165,0
+AVIR.US,D,20260121,000000,3.44,3.535,3.41,3.52,278739,0
+AVIR.US,D,20260122,000000,3.53,3.67,3.53,3.65,362015,0
+AVIR.US,D,20260123,000000,3.65,4.3399,3.62,4.12,1903001,0
+AVIR.US,D,20260126,000000,4.105,4.12,3.89,4,633863,0
+AVIR.US,D,20260127,000000,3.98,4.15,3.93,4.07,593287,0
+AVIR.US,D,20260128,000000,4.03,4.06,3.75,3.87,521331,0
+AVIR.US,D,20260129,000000,3.83,3.935,3.7688,3.91,473368,0
+AVIR.US,D,20260130,000000,3.9,4.305,3.84,4.24,1115832,0
+AVIR.US,D,20260202,000000,4.22,4.22,4.015,4.07,751193,0
+AVIR.US,D,20260203,000000,4.06,4.2499,4.03,4.08,534868,0
+AVIR.US,D,20260204,000000,4.08,4.173,3.95,4.1,1019551,0
+AVIR.US,D,20260205,000000,4.04,4.15,3.98,4.02,513507,0
+AVIR.US,D,20260206,000000,4.05,4.172,3.91,4.15,323799,0
+AVIR.US,D,20260209,000000,4.15,4.18,4.06,4.14,227100,0
+AVIR.US,D,20260210,000000,4.14,4.255,4.08,4.16,396783,0
+AVIR.US,D,20260211,000000,4.18,4.49,4.04,4.46,637375,0
+AVIR.US,D,20260212,000000,4.46,4.5,4.265,4.33,518585,0
+AVIR.US,D,20260213,000000,4.33,4.39,4.265,4.31,373408,0
+AVIR.US,D,20260217,000000,4.27,4.625,4.27,4.6,590217,0
+AVIR.US,D,20260218,000000,4.57,4.695,4.565,4.6,461870,0

daily/us/nasdaq stocks/1/balq.us.txt

@@ -0,0 +1,46 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BALQ.US,D,20251204,000000,50.17,50.17,49.765,49.9704,3843,0
+BALQ.US,D,20251205,000000,50.196,50.2892,50.196,50.2892,371,0
+BALQ.US,D,20251208,000000,50.51,50.51,50.1105,50.2166,1776,0
+BALQ.US,D,20251209,000000,50.384,50.384,50.3498,50.3498,278,0
+BALQ.US,D,20251210,000000,50.23,50.5547,50.23,50.5547,513,0
+BALQ.US,D,20251211,000000,50.24,50.4015,50.24,50.4015,223,0
+BALQ.US,D,20251212,000000,49.819,49.819,49.3763,49.3763,2676,0
+BALQ.US,D,20251215,000000,49.18,49.18,49.0908,49.0908,944,0
+BALQ.US,D,20251216,000000,48.95,49.2304,48.903,49.2304,1646,0
+BALQ.US,D,20251217,000000,49.11,49.11,48.2856,48.2856,599,0
+BALQ.US,D,20251218,000000,48.84,49.19,48.84,48.9797,4982,0
+BALQ.US,D,20251219,000000,49.491,49.6641,49.491,49.6641,1205,0
+BALQ.US,D,20251222,000000,49.899,49.98,49.899,49.98,700,0
+BALQ.US,D,20251223,000000,50.1401,50.297,50.1401,50.297,555,0
+BALQ.US,D,20251224,000000,50.448,50.4594,50.448,50.4594,211,0
+BALQ.US,D,20251226,000000,50.5252,50.58,50.48,50.48,1318,0
+BALQ.US,D,20251230,000000,49.88,49.88,49.722,49.722,139,0
+BALQ.US,D,20251231,000000,49.584,49.584,49.3237,49.3237,546,0
+BALQ.US,D,20260102,000000,50.73,50.73,49.1986,49.3174,4663,0
+BALQ.US,D,20260105,000000,49.79,49.79,49.6461,49.6461,583,0
+BALQ.US,D,20260106,000000,50.12,50.12,50.1103,50.1103,426,0
+BALQ.US,D,20260109,000000,50.13,50.3202,50.13,50.3202,112,0
+BALQ.US,D,20260113,000000,50.56,50.56,50.3495,50.3495,236,0
+BALQ.US,D,20260115,000000,50.46,50.48,50.0923,50.0923,547,0
+BALQ.US,D,20260116,000000,50.54,50.54,50.184,50.184,180,0
+BALQ.US,D,20260120,000000,49.06,49.06,49.0053,49.0053,1239,0
+BALQ.US,D,20260121,000000,49.78,49.78,49.7428,49.7428,390,0
+BALQ.US,D,20260122,000000,50.235,50.235,50.1528,50.1528,695,0
+BALQ.US,D,20260123,000000,50.529,50.529,50.3702,50.3702,454,0
+BALQ.US,D,20260126,000000,50.54,50.5903,50.481,50.5903,591,0
+BALQ.US,D,20260127,000000,51.07,51.18,51.07,51.1147,11998,0
+BALQ.US,D,20260128,000000,51.11,51.2754,51.056,51.2754,571,0
+BALQ.US,D,20260129,000000,49.93,51.0297,49.93,51.0297,3261,0
+BALQ.US,D,20260130,000000,50.92,50.92,50.31,50.3896,4585,0
+BALQ.US,D,20260202,000000,50.44,50.61,50.44,50.5288,1683,0
+BALQ.US,D,20260203,000000,49.96,49.98,49.4418,49.7656,2132,0
+BALQ.US,D,20260204,000000,48.965,49.09,48.16,48.519,2175,0
+BALQ.US,D,20260205,000000,47.751,47.9634,47.751,47.9634,786,0
+BALQ.US,D,20260206,000000,47.93,49.044,47.93,49.044,1669,0
+BALQ.US,D,20260209,000000,48.95,49.5,48.89,49.4341,1342,0
+BALQ.US,D,20260210,000000,49.25,49.25,49.1059,49.1059,217,0
+BALQ.US,D,20260211,000000,49.51,49.51,49.298,49.298,281,0
+BALQ.US,D,20260212,000000,49.26,49.26,48.3763,48.3763,307,0
+BALQ.US,D,20260213,000000,48.54,48.7,48.3602,48.3602,1702,0
+BALQ.US,D,20260217,000000,47.98,48.545,47.98,48.3554,976,0