| <TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT> | |
| AADR.US,D,20100721,000000,23.1646,23.1646,22.7969,22.7969,45503.680330826,0 | |
| AADR.US,D,20100722,000000,23.4621,23.4621,23.1929,23.3129,18940.045746928,0 | |
| AADR.US,D,20100723,000000,23.5713,23.5713,23.1471,23.3324,9345.9703923893,0 | |
| AADR.US,D,20100726,000000,23.4426,23.4426,23.2768,23.4153,20422.52415713,0 | |
| AADR.US,D,20100727,000000,23.3031,23.3411,23.2603,23.3411,8882.5677358118,0 | |
| AADR.US,D,20100728,000000,23.3031,23.3411,23.1831,23.2603,5217.3807949615,0 | |
| AADR.US,D,20100729,000000,23.3509,23.3509,23.0924,23.0924,1301.0132106123,0 | |
| AADR.US,D,20100730,000000,23.0651,23.1646,23.0651,23.1646,647.94353751536,0 | |
| AADR.US,D,20100802,000000,23.7206,23.7304,23.4816,23.6475,7521.0661253365,0 | |
| AADR.US,D,20100803,000000,23.7684,23.8689,23.7684,23.8425,12095.629518364,0 | |
| AADR.US,D,20100804,000000,23.8689,23.8689,23.8689,23.8689,539.26946318525,0 | |
| AADR.US,D,20100805,000000,23.9137,23.9137,23.9137,23.9137,539.26946318525,0 | |
| AADR.US,D,20100806,000000,23.3607,23.7304,23.3607,23.7304,757.64283896179,0 | |
| AADR.US,D,20100809,000000,23.9976,24.2093,23.9976,24.0532,5902.2325086644,0 | |
| AADR.US,D,20100810,000000,24.0727,24.0727,24.0727,24.0727,539.26946318525,0 | |
| AADR.US,D,20100811,000000,23.2309,23.2309,23.2309,23.2309,105.59839298114,0 | |
| AADR.US,D,20100812,000000,23.1119,23.1119,23.1119,23.1119,1082.6398348358,0 | |
| AADR.US,D,20100813,000000,23.2309,23.2309,23.2309,23.2309,105.59839298114,0 | |
| AADR.US,D,20100816,000000,23.3324,23.3324,23.2934,23.2934,3252.0204129727,0 | |
| AADR.US,D,20100817,000000,23.5987,23.7684,23.5987,23.7684,7041.2598348979,0 | |
| AADR.US,D,20100818,000000,23.8142,23.9059,23.8142,23.9059,616.16149690938,0 | |
| AADR.US,D,20100819,000000,23.7684,23.7684,23.7684,23.7684,539.26946318525,0 | |
| AADR.US,D,20100820,000000,23.3607,23.3607,23.3411,23.3509,1301.0132106123,0 | |
| AADR.US,D,20100823,000000,23.3792,23.3792,23.3792,23.3792,215.29769442757,0 | |
| AADR.US,D,20100824,000000,22.9812,23.0369,22.9812,23.0369,4118.3373262646,0 | |
| AADR.US,D,20100825,000000,22.9364,22.9549,22.9364,22.9549,757.64283896179,0 | |
| AADR.US,D,20100826,000000,23.1831,23.2114,23.0749,23.0749,8125.9501239664,0 | |
| AADR.US,D,20100827,000000,23.1646,23.3129,23.0271,23.3129,11078.604218973,0 | |
| AADR.US,D,20100830,000000,23.3411,23.3411,23.3411,23.3411,324.996995874,0 | |
| AADR.US,D,20100831,000000,23.3509,23.389,23.3324,23.389,1108.2705127438,0 | |
| AADR.US,D,20100901,000000,23.6942,23.9498,23.6942,23.9498,1621.909298021,0 | |
| AADR.US,D,20100902,000000,24.0259,24.0259,24.0259,24.0259,105.59839298114,0 | |
| AADR.US,D,20100903,000000,24.2843,24.2843,24.2093,24.2093,4579.6895286094,0 | |
| AADR.US,D,20100907,000000,24.2093,24.2093,24.2093,24.2093,105.59839298114,0 | |
| AADR.US,D,20100908,000000,24.3312,24.421,24.2746,24.2746,4334.6602478085,0 | |
| AADR.US,D,20100909,000000,24.4755,24.4755,24.4755,24.4755,865.29168617558,0 | |
| AADR.US,D,20100910,000000,24.5682,24.5682,24.4755,24.5117,2057.6308224578,0 | |
| AADR.US,D,20100913,000000,24.7916,24.9837,24.7916,24.9837,225.54996559079,0 | |
| AADR.US,D,20100914,000000,25.0491,25.0861,25.0491,25.0491,1307.1645733103,0 | |
| AADR.US,D,20100915,000000,25.1408,25.1691,25.1329,25.1691,1621.909298021,0 | |
| AADR.US,D,20100916,000000,25.2159,25.2159,25.2159,25.2159,215.29769442757,0 | |
| AADR.US,D,20100917,000000,25.1232,25.1408,25.1232,25.1408,596.68218169927,0 | |
| AADR.US,D,20100920,000000,25.604,25.6665,25.604,25.6665,539.26946318525,0 | |
| AADR.US,D,20100921,000000,25.53,25.6129,25.53,25.6129,463.40265657744,0 | |
| AADR.US,D,20100922,000000,25.5007,25.5787,25.411,25.4529,33263.49378906,0 | |
| AADR.US,D,20100923,000000,25.7035,25.7035,25.4627,25.5592,5145.614896819,0 | |
| AADR.US,D,20100924,000000,25.6412,25.7747,25.6412,25.7747,16793.220165351,0 | |
| AADR.US,D,20100927,000000,25.9347,25.9913,25.9162,25.9913,11809.591152911,0 | |
| AADR.US,D,20100928,000000,25.9162,26.0811,25.9162,26.0469,7801.9783552087,0 | |
| AADR.US,D,20100929,000000,26.0811,26.1386,26.0557,26.1386,108401.36391717,0 | |
| AADR.US,D,20100930,000000,26.1854,26.1854,26.0284,26.0381,5332.2062319895,0 | |
| AADR.US,D,20101001,000000,26.1191,26.1191,26.1191,26.1191,5418.3253097606,0 | |
| AADR.US,D,20101004,000000,26.5355,26.5355,25.8411,25.8879,23252.150998178,0 | |
| AADR.US,D,20101005,000000,26.1483,26.4527,26.1483,26.443,75486.447347656,0 | |
| AADR.US,D,20101006,000000,26.5355,26.5355,26.3132,26.3688,5211.2294322636,0 | |
| AADR.US,D,20101007,000000,26.3863,26.3863,26.202,26.202,3631.3544460117,0 | |
| AADR.US,D,20101008,000000,26.2654,26.359,26.2654,26.323,1146.2039160477,0 | |
| AADR.US,D,20101011,000000,26.48,26.48,26.4235,26.4235,865.29168617558,0 | |
| AADR.US,D,20101012,000000,26.4332,26.5444,26.2576,26.5444,2139.6489917635,0 | |
| AADR.US,D,20101013,000000,26.9228,26.9228,26.9131,26.9131,1275.3825327043,0 | |
| AADR.US,D,20101014,000000,26.8857,26.8857,26.5542,26.7307,4044.5209738894,0 | |
| AADR.US,D,20101015,000000,26.5639,26.5639,26.5444,26.5542,831.45919133696,0 | |
| AADR.US,D,20101018,000000,26.5727,26.5727,26.5727,26.5727,539.26946318525,0 | |
| AADR.US,D,20101019,000000,26.1191,26.2118,26.0284,26.0284,2057.6308224578,0 | |
| AADR.US,D,20101020,000000,26.3776,26.4888,26.3776,26.4888,647.94353751536,0 | |
| AADR.US,D,20101021,000000,26.6741,26.8039,26.6741,26.8039,458.27652099583,0 | |
| AADR.US,D,20101022,000000,26.7648,27.2261,26.7648,27.2261,539.26946318525,0 | |
| AADR.US,D,20101025,000000,27.4017,27.4017,26.9228,26.9326,4158.3211838011,0 | |
| AADR.US,D,20101026,000000,26.6097,26.6741,26.6,26.6653,1120.5732381397,0 | |
| AADR.US,D,20101027,000000,26.6477,26.6477,26.6477,26.6477,120.97679972597,0 | |
| AADR.US,D,20101028,000000,26.5542,26.5542,26.5542,26.5542,215.29769442757,0 | |
| AADR.US,D,20101029,000000,26.638,26.638,26.638,26.638,324.996995874,0 | |
| AADR.US,D,20101101,000000,26.6927,26.6927,26.6927,26.6927,480.83151755491,0 | |
| AADR.US,D,20101102,000000,26.7844,26.7844,26.7844,26.7844,215.29769442757,0 | |
| AADR.US,D,20101103,000000,26.8497,26.8672,26.8497,26.8672,416.24220922664,0 | |
| AADR.US,D,20101104,000000,27.2164,27.2164,27.1774,27.1969,3439.6369752595,0 | |
| AADR.US,D,20101105,000000,27.1696,27.1696,26.9511,26.9784,547.47128011583,0 | |
| AADR.US,D,20101108,000000,25.8119,26.9599,25.8119,26.9599,2492.3271197782,0 | |
| AADR.US,D,20101109,000000,26.8946,27.0428,26.8116,26.8116,1301.0132106123,0 | |
| AADR.US,D,20101110,000000,26.7941,26.7941,26.7941,26.7941,105.59839298114,0 | |
| AADR.US,D,20101111,000000,26.6927,26.757,26.6927,26.757,332.17358568825,0 | |
| AADR.US,D,20101112,000000,26.7746,26.7746,24.9399,26.48,5864.2991053605,0 | |
| AADR.US,D,20101115,000000,26.9511,26.9511,26.5639,26.5639,539.26946318525,0 | |
| AADR.US,D,20101117,000000,26.0733,26.1941,26.0099,26.1386,3521.6551445653,0 | |
| AADR.US,D,20101118,000000,26.3327,26.3327,26.3327,26.3327,105.59839298114,0 | |
| AADR.US,D,20101122,000000,26.6097,26.7472,26.48,26.7472,1622.9345251374,0 | |
| AADR.US,D,20101123,000000,26.0996,26.0996,26.0996,26.0996,1082.6398348358,0 | |
| AADR.US,D,20101124,000000,26.443,26.443,26.443,26.443,865.29168617558,0 | |
| AADR.US,D,20101126,000000,26.4235,26.5258,26.3863,26.5258,3094.1354370591,0 | |
| AADR.US,D,20101129,000000,26.3863,26.3863,26.1941,26.1941,1031.3784790197,0 | |
| AADR.US,D,20101130,000000,26.1941,26.1941,26.1191,26.1191,1947.9315210114,0 | |
| AADR.US,D,20101201,000000,26.3688,26.5639,26.3688,26.5639,1767.4915485387,0 | |
| AADR.US,D,20101202,000000,26.5639,26.9872,26.5639,26.9511,27389.967639652,0 | |
| AADR.US,D,20101203,000000,26.9131,26.9959,26.9131,26.9599,4824.7188094103,0 | |
| AADR.US,D,20101206,000000,26.7844,27.0154,26.7844,27.0154,2365.1989573543,0 | |
| AADR.US,D,20101207,000000,27.1696,27.1696,27.1071,27.1071,11270.321689726,0 | |
| AADR.US,D,20101208,000000,27.0789,27.0789,26.8584,26.9423,2349.8205506095,0 | |
| AADR.US,D,20101209,000000,26.9423,26.9423,26.9423,26.9423,387.53584996963,0 | |
| AADR.US,D,20101210,000000,26.9784,27.0886,26.9784,27.0789,2220.641933953,0 | |
| AADR.US,D,20101213,000000,27.1696,27.3568,27.1696,27.2545,6394.3415244989,0 | |
| AADR.US,D,20101214,000000,27.512,27.512,27.2261,27.3568,7352.9288782597,0 | |
| AADR.US,D,20101215,000000,27.3568,27.4017,27.1257,27.1335,8560.6464212868,0 | |
| AADR.US,D,20101216,000000,27.1774,27.273,27.0594,27.273,1675.2211080698,0 | |
| AADR.US,D,20101217,000000,27.273,27.273,27.2447,27.2642,865.29168617558,0 | |
| AADR.US,D,20101220,000000,27.0516,27.0516,27.0516,27.0516,647.94353751536,0 | |
| AADR.US,D,20101221,000000,27.2545,27.3013,27.1871,27.273,11506.12392648,0 | |
| AADR.US,D,20101222,000000,27.273,27.273,27.1871,27.2447,5810.9872953118,0 | |
| AADR.US,D,20101223,000000,27.3013,27.392,27.1521,27.273,3456.0406091207,0 | |
| AADR.US,D,20101227,000000,27.2359,27.311,27.1618,27.311,1025.2271163218,0 | |
| AADR.US,D,20101228,000000,27.3735,27.3735,27.3013,27.311,2492.3271197782,0 | |
| AADR.US,D,20101229,000000,27.3568,27.4944,27.3568,27.4944,622.31285960732,0 | |
| AADR.US,D,20101230,000000,27.5402,27.5402,27.3656,27.4398,10114.890729631,0 | |
| AADR.US,D,20101231,000000,27.4398,27.6056,27.3471,27.5402,18732.949869431,0 | |
| AADR.US,D,20110103,000000,27.6709,27.7431,27.5783,27.7431,1712.1292842574,0 | |
| AADR.US,D,20110104,000000,27.9664,28.0143,27.6056,27.6992,24040.55065063,0 | |
| AADR.US,D,20110105,000000,27.5402,27.5968,27.5022,27.5305,15172.336094446,0 | |
| AADR.US,D,20110106,000000,27.5217,27.55,27.4495,27.5305,14318.32190655,0 | |
| AADR.US,D,20110107,000000,27.4495,27.4495,27.3822,27.3822,1772.6176841203,0 | |
| AADR.US,D,20110110,000000,27.1969,27.3656,27.1071,27.3656,35875.772481448,0 | |
| AADR.US,D,20110111,000000,27.4671,27.5695,27.43,27.5305,6294.8944942157,0 | |
| AADR.US,D,20110113,000000,27.5968,27.6056,27.5968,27.6056,1212.8436786087,0 | |
| AADR.US,D,20110114,000000,27.6222,27.6417,27.5783,27.6417,2024.8235547355,0 | |
| AADR.US,D,20110118,000000,27.8826,27.9567,27.8641,27.8739,1844.3835822629,0 | |
| AADR.US,D,20110119,000000,27.6904,27.6904,27.6417,27.6417,883.74577426937,0 | |
| AADR.US,D,20110120,000000,27.4758,27.4758,27.2359,27.2925,324.996995874,0 | |
| AADR.US,D,20110121,000000,27.5402,27.5402,27.5402,27.5402,215.29769442757,0 | |
| AADR.US,D,20110126,000000,27.9664,27.9664,27.9002,27.9002,334.2240399209,0 | |
| AADR.US,D,20110127,000000,27.7344,27.8739,27.7344,27.8739,369.08176187584,0 | |
| AADR.US,D,20110128,000000,27.7792,27.7792,27.7431,27.7431,711.50761872731,0 | |
| AADR.US,D,20110131,000000,27.5402,27.5597,27.5402,27.5402,729.9617068211,0 | |
| AADR.US,D,20110201,000000,28.0309,28.0309,27.9664,27.9664,1513.2352236909,0 | |
| AADR.US,D,20110202,000000,28.0845,28.0845,28.0572,28.0669,637.69126635214,0 | |
| AADR.US,D,20110203,000000,27.9567,28.1196,27.8739,28.1196,865.29168617558,0 | |
| AADR.US,D,20110204,000000,27.9177,28.0143,27.8641,28.0143,723.81034412317,0 | |
| AADR.US,D,20110207,000000,27.9567,28.0572,27.9567,28.0572,712.53284584363,0 | |
| AADR.US,D,20110208,000000,28.2045,28.2045,27.9002,27.9002,977.04144185465,0 | |
| AADR.US,D,20110209,000000,27.9664,27.9664,27.8739,27.8739,865.29168617558,0 | |
| AADR.US,D,20110210,000000,27.6319,27.8162,27.6319,27.7694,1082.6398348358,0 | |
| AADR.US,D,20110211,000000,27.9372,27.9372,27.9372,27.9372,105.59839298114,0 | |
| AADR.US,D,20110214,000000,27.9002,27.9089,27.9002,27.9089,236.82746387033,0 | |
| AADR.US,D,20110215,000000,28.0221,28.0396,27.8739,27.8739,2676.8680007161,0 | |
| AADR.US,D,20110217,000000,27.9664,28.2874,27.9664,28.2415,2819.3745698849,0 | |
| AADR.US,D,20110218,000000,28.3508,28.4278,28.3508,28.4278,1189.2634549333,0 | |
| AADR.US,D,20110222,000000,28.3255,28.3255,27.7792,27.7792,15302.539938219,0 | |
| AADR.US,D,20110223,000000,27.9177,27.9177,27.6417,27.6992,3589.3201342425,0 | |
| AADR.US,D,20110224,000000,27.6514,27.6514,27.6514,27.6514,539.26946318525,0 | |
| AADR.US,D,20110225,000000,27.8446,27.9002,27.8446,27.9002,10088.234824606,0 | |
| AADR.US,D,20110228,000000,28.1771,28.1771,28.1294,28.1489,2259.6005643732,0 | |
| AADR.US,D,20110301,000000,28.0933,28.0933,27.9664,27.9664,8125.9501239664,0 | |
| AADR.US,D,20110302,000000,28.0055,28.0055,28.0055,28.0055,10837.675846638,0 | |
| AADR.US,D,20110303,000000,28.2688,28.2688,28.2688,28.2688,105.59839298114,0 | |
| AADR.US,D,20110304,000000,28.2045,28.2415,28.2045,28.2415,976.01621473833,0 | |
| AADR.US,D,20110308,000000,28.0309,28.2874,28.0143,28.2688,12869.675991188,0 | |
| AADR.US,D,20110309,000000,28.1948,28.2874,28.1294,28.224,941.15849278339,0 | |
| AADR.US,D,20110310,000000,27.8914,27.8914,27.6807,27.6807,270.65995870895,0 | |
| AADR.US,D,20110311,000000,27.708,27.708,27.708,27.708,1082.6398348358,0 | |
| AADR.US,D,20110314,000000,27.6514,27.6514,27.4495,27.4495,2166.3048967879,0 | |
| AADR.US,D,20110315,000000,26.8214,27.2828,26.8214,27.2828,8342.2730455103,0 | |
| AADR.US,D,20110316,000000,27.0252,27.034,26.3493,26.4712,34159.542288726,0 | |
| AADR.US,D,20110317,000000,26.8497,26.8584,26.7844,26.7844,929.88099450385,0 | |
| AADR.US,D,20110318,000000,26.9423,26.9423,26.9423,26.9423,215.29769442757,0 | |
| AADR.US,D,20110321,000000,27.4398,27.4398,27.4398,27.4398,1082.6398348358,0 | |
| AADR.US,D,20110322,000000,27.512,27.512,27.512,27.512,215.29769442757,0 | |
| AADR.US,D,20110323,000000,27.6319,27.6417,27.6319,27.6417,539.26946318525,0 | |
| AADR.US,D,20110324,000000,27.6709,27.9177,27.6709,27.9177,1131.8507364192,0 | |
| AADR.US,D,20110325,000000,27.9469,28.0845,27.8826,27.8914,2029.9496903171,0 | |
| AADR.US,D,20110328,000000,27.9958,27.9958,27.7987,27.7987,215.29769442757,0 | |
| AADR.US,D,20110329,000000,27.7607,27.7607,27.7607,27.7607,432.64584308779,0 | |
| AADR.US,D,20110330,000000,28.0055,28.1489,27.9469,28.1196,2991.6127254269,0 | |
| AADR.US,D,20110401,000000,28.5468,28.6502,28.5195,28.6502,1731.6085994675,0 | |
| AADR.US,D,20110404,000000,28.6834,28.6834,28.6834,28.6834,105.59839298114,0 | |
| AADR.US,D,20110405,000000,28.6834,28.6834,28.6834,28.6834,205.04542326435,0 | |
| AADR.US,D,20110406,000000,29.0287,29.0287,28.7487,28.777,1407.6368307098,0 | |
| AADR.US,D,20110407,000000,28.8054,28.8054,28.5468,28.5927,11484.594157036,0 | |
| AADR.US,D,20110408,000000,28.6737,28.7672,28.6737,28.7127,1067.261428091,0 | |
| AADR.US,D,20110411,000000,28.658,28.658,28.658,28.658,506.46219546296,0 | |
| AADR.US,D,20110413,000000,28.5195,28.5566,28.5195,28.5566,556.69832416272,0 | |
| AADR.US,D,20110415,000000,28.4825,28.4825,28.4825,28.4825,215.29769442757,0 | |
| AADR.US,D,20110418,000000,27.9177,27.9177,27.9177,27.9177,210.17155884596,0 | |
| AADR.US,D,20110419,000000,28.2601,28.5468,28.2601,28.537,1353.2997935447,0 | |
| AADR.US,D,20110420,000000,29.0541,29.0541,28.9077,28.9077,7258.6079835581,0 | |
| AADR.US,D,20110426,000000,29.1009,29.1009,29.1009,29.1009,432.64584308779,0 | |
| AADR.US,D,20110427,000000,28.9916,29.2423,28.9916,29.2423,5968.8722712254,0 | |
| AADR.US,D,20110428,000000,29.3057,29.3155,29.297,29.3155,1326.6438885204,0 | |
| AADR.US,D,20110429,000000,29.4881,29.5272,29.4881,29.5272,435.72152443675,0 | |
| AADR.US,D,20110502,000000,29.6539,29.7105,29.6442,29.7105,534.14332760364,0 | |
| AADR.US,D,20110503,000000,29.451,29.7671,29.176,29.176,658.19580867858,0 | |
| AADR.US,D,20110504,000000,29.1565,29.1565,28.9556,28.9916,2513.856889221,0 | |
| AADR.US,D,20110505,000000,28.8892,29.0628,28.8054,29.0628,1699.8265588615,0 | |
| AADR.US,D,20110509,000000,28.9468,28.9819,28.9468,28.9819,495.18469718342,0 | |
| AADR.US,D,20110511,000000,28.8794,28.8794,28.6932,28.6932,1532.714538901,0 | |
| AADR.US,D,20110512,000000,28.7127,28.9994,28.7127,28.9994,647.94353751536,0 | |
| AADR.US,D,20110513,000000,28.9272,29.0921,28.4747,28.4747,539.26946318525,0 | |
| AADR.US,D,20110516,000000,28.8336,28.8336,28.8336,28.8336,194.79315210114,0 | |
| AADR.US,D,20110517,000000,28.7127,28.7127,28.7127,28.7127,1476.3270475034,0 | |
| AADR.US,D,20110519,000000,29.176,29.176,29.176,29.176,529.01719202203,0 | |
| AADR.US,D,20110520,000000,28.9174,28.9174,28.9174,28.9174,174.2886097747,0 | |
| AADR.US,D,20110523,000000,28.3333,28.4278,28.2688,28.2962,5984.2506779702,0 | |
| AADR.US,D,20110524,000000,28.1771,28.5566,28.1771,28.4083,11007.863547947,0 | |
| AADR.US,D,20110525,000000,28.3888,28.5927,28.3888,28.5927,941.15849278339,0 | |
| AADR.US,D,20110526,000000,28.4357,28.6737,28.4357,28.658,859.14032347764,0 | |
| AADR.US,D,20110527,000000,29.0921,29.0921,29.0921,29.0921,356.77903647998,0 | |
| AADR.US,D,20110531,000000,29.2335,29.3057,29.2335,29.3057,808.90419477788,0 | |
| AADR.US,D,20110602,000000,29.2335,29.2335,29.2335,29.2335,105.59839298114,0 | |
| AADR.US,D,20110606,000000,29.2238,29.2238,29.1106,29.214,832.48441845328,0 | |
| AADR.US,D,20110609,000000,28.8054,28.8054,28.8054,28.8054,647.94353751536,0 | |
| AADR.US,D,20110610,000000,28.5098,28.5098,28.4454,28.4454,3480.6460599124,0 | |
| AADR.US,D,20110615,000000,28.1021,28.1021,28.1021,28.1021,324.996995874,0 | |
| AADR.US,D,20110616,000000,28.0845,28.0845,27.6514,27.7987,977.04144185465,0 | |
| AADR.US,D,20110617,000000,27.7792,27.7792,27.6904,27.6904,647.94353751536,0 | |
| AADR.US,D,20110620,000000,27.6904,27.8914,27.6222,27.8446,2894.2161493764,0 | |
| AADR.US,D,20110621,000000,28.1576,28.2874,28.1021,28.2874,432.64584308779,0 | |
| AADR.US,D,20110622,000000,28.224,28.2415,28.224,28.2415,566.95059532594,0 | |
| AADR.US,D,20110623,000000,27.7607,27.8826,27.7607,27.8826,432.64584308779,0 | |
| AADR.US,D,20110624,000000,27.8641,27.9958,27.8641,27.9958,539.26946318525,0 | |
| AADR.US,D,20110629,000000,28.9077,28.9819,28.9077,28.9819,1301.0132106123,0 | |
| AADR.US,D,20110630,000000,28.9643,29.2706,28.9643,29.2706,1621.909298021,0 | |
| AADR.US,D,20110705,000000,29.2706,29.3691,29.2335,29.3691,949.36030971396,0 | |
| AADR.US,D,20110706,000000,29.2706,29.3593,29.2706,29.3057,6715.2376119076,0 | |
| AADR.US,D,20110707,000000,29.451,29.451,29.415,29.415,1082.6398348358,0 | |
| AADR.US,D,20110708,000000,29.2618,29.2881,29.2618,29.2881,647.94353751536,0 | |
| AADR.US,D,20110711,000000,28.7672,28.7672,28.7672,28.7672,105.59839298114,0 | |
| AADR.US,D,20110712,000000,28.537,28.537,28.537,28.537,126.10293530758,0 | |
| AADR.US,D,20110713,000000,28.7956,28.7956,28.7956,28.7956,324.996995874,0 | |
| AADR.US,D,20110714,000000,28.8697,28.8697,28.3157,28.4552,2594.8498314104,0 | |
| AADR.US,D,20110718,000000,28.1118,28.224,27.9664,27.9664,2706.5995870895,0 | |
| AADR.US,D,20110719,000000,27.9567,28.4278,27.9567,28.4278,3014.167721986,0 | |
| AADR.US,D,20110720,000000,28.5566,28.6737,28.5566,28.6502,2274.978971118,0 | |
| AADR.US,D,20110721,000000,28.7312,28.8599,28.7312,28.8141,1459.9234136422,0 | |
| AADR.US,D,20110722,000000,28.9272,29.0726,28.9272,29.0726,865.29168617558,0 | |
| AADR.US,D,20110725,000000,28.9994,29.1291,28.9468,29.1291,2380.5773640992,0 | |
| AADR.US,D,20110726,000000,28.9556,29.0092,28.9556,28.9994,3802.5673744375,0 | |
| AADR.US,D,20110727,000000,28.6502,28.8892,28.6502,28.6932,1676.2463351861,0 | |
| AADR.US,D,20110729,000000,28.2786,28.2786,28.2786,28.2786,105.59839298114,0 | |
| AADR.US,D,20110802,000000,28.1294,28.1294,27.8914,27.8914,784.29874398616,0 | |
| AADR.US,D,20110804,000000,27.1618,27.1618,26.6282,26.6282,955.51167241189,0 | |
| AADR.US,D,20110805,000000,26.3493,26.3493,26.2576,26.2576,8110.5717172215,0 | |
| AADR.US,D,20110808,000000,25.1408,25.5787,23.5987,24.8814,11407.702123313,0 | |
| AADR.US,D,20110809,000000,25.6314,26.0733,25.4724,26.0733,432.64584308779,0 | |
| AADR.US,D,20110810,000000,25.2988,25.2988,25.2988,25.2988,136.3552064708,0 | |
| AADR.US,D,20110811,000000,25.8879,26.1756,25.8704,26.1756,529.01719202203,0 | |
| AADR.US,D,20110812,000000,25.7221,26.5639,25.7221,26.443,2295.4835134444,0 | |
| AADR.US,D,20110816,000000,26.638,26.638,26.638,26.638,471.60447350802,0 | |
| AADR.US,D,20110817,000000,26.9326,26.9326,26.7307,26.7648,1839.2574466813,0 | |
| AADR.US,D,20110822,000000,25.8314,26.4888,25.2618,25.2618,1247.7014005636,0 | |
| AADR.US,D,20110824,000000,26.2118,26.2118,25.9445,25.9445,275.78609429056,0 | |
| AADR.US,D,20110829,000000,27.0516,27.0516,27.0516,27.0516,539.26946318525,0 | |
| AADR.US,D,20110830,000000,26.7746,27.1257,26.7307,27.0057,3042.874081243,0 | |
| AADR.US,D,20110831,000000,27.273,27.4671,27.2359,27.4671,1450.6963695953,0 | |
| AADR.US,D,20110901,000000,27.3656,27.4115,27.3656,27.4115,215.29769442757,0 | |
| AADR.US,D,20110902,000000,26.757,26.757,26.757,26.757,1189.2634549333,0 | |
| AADR.US,D,20110906,000000,25.8977,27.0691,25.8216,26.0811,61606.922646892,0 | |
| AADR.US,D,20110907,000000,26.4615,26.8672,26.4615,26.8311,1082.6398348358,0 | |
| AADR.US,D,20110908,000000,26.7024,26.7024,26.6741,26.6741,64703.108538184,0 | |
| AADR.US,D,20110909,000000,26.1581,26.323,26.0011,26.0011,9503.8553683028,0 | |
| AADR.US,D,20110913,000000,25.8791,25.9347,25.7494,25.9347,2183.7337577654,0 | |
| AADR.US,D,20110914,000000,25.6314,26.2196,25.6314,26.1483,3726.7005678296,0 | |
| AADR.US,D,20110915,000000,26.1941,26.3044,26.1191,26.3044,91334.408111758,0 | |
| AADR.US,D,20110916,000000,26.1756,26.1756,26.1288,26.1756,1904.8719821259,0 | |
| AADR.US,D,20110919,000000,25.5495,25.5592,25.3553,25.53,1786.9708637488,0 | |
| AADR.US,D,20110922,000000,24.3751,24.3751,23.666,23.666,2453.368489358,0 | |
| AADR.US,D,20110923,000000,23.9976,23.9976,23.8689,23.9401,8699.0520819902,0 | |
| AADR.US,D,20110926,000000,24.0064,24.1644,24.0064,24.1644,1471.2009119217,0 | |
| AADR.US,D,20110927,000000,24.855,25.2988,24.855,25.2988,6888.500994566,0 | |
| AADR.US,D,20110928,000000,24.8364,24.8364,24.8364,24.8364,105.59839298114,0 | |
| AADR.US,D,20110930,000000,24.0161,24.0161,23.7957,23.7957,6293.8692670994,0 | |
| AADR.US,D,20111004,000000,22.7872,22.7969,22.7208,22.7969,3262.2726841359,0 | |
| AADR.US,D,20111005,000000,23.9059,23.9059,23.9059,23.9059,105.59839298114,0 | |
| AADR.US,D,20111007,000000,24.3488,24.3663,24.2181,24.3663,1895.644938079,0 | |
| AADR.US,D,20111011,000000,25.1886,25.1886,25.1408,25.1408,35974.194284615,0 | |
| AADR.US,D,20111012,000000,25.7494,25.9913,25.7494,25.9913,12316.053348374,0 | |
| AADR.US,D,20111013,000000,25.5202,25.5202,25.5202,25.5202,432.64584308779,0 | |
| AADR.US,D,20111014,000000,25.9542,25.9542,25.9542,25.9542,215.29769442757,0 | |
| AADR.US,D,20111017,000000,25.6129,25.6129,25.6129,25.6129,184.54088093792,0 | |
| AADR.US,D,20111020,000000,25.1144,25.1144,25.1144,25.1144,194.79315210114,0 | |
| AADR.US,D,20111021,000000,25.53,25.53,25.53,25.53,4441.2838679059,0 | |
| AADR.US,D,20111024,000000,26.1191,26.1941,26.1191,26.1941,821.20692017374,0 | |
| AADR.US,D,20111025,000000,25.9445,25.9445,25.9445,25.9445,123.02725395861,0 | |
| AADR.US,D,20111026,000000,25.9542,26.0284,25.8216,26.0284,720.73466277421,0 | |
| AADR.US,D,20111027,000000,26.9326,27.3373,26.9033,27.3373,70717.090802527,0 | |
| AADR.US,D,20111028,000000,27.4671,27.4671,27.3373,27.4671,324.996995874,0 | |
| AADR.US,D,20111101,000000,26.0733,26.0733,26.0381,26.0381,2036.101053015,0 | |
| AADR.US,D,20111102,000000,26.3132,26.3132,26.3132,26.3132,432.64584308779,0 | |
| AADR.US,D,20111103,000000,26.6477,26.7122,26.6477,26.7122,569.00104955858,0 | |
| AADR.US,D,20111104,000000,26.5073,26.5073,26.5073,26.5073,250.15541638251,0 | |
| AADR.US,D,20111107,000000,26.4235,26.4235,26.4235,26.4235,168.13724707677,0 | |
| AADR.US,D,20111108,000000,26.5073,26.7941,26.5073,26.7844,1023.1766620891,0 | |
| AADR.US,D,20111111,000000,26.5639,26.5639,26.323,26.323,668.4480798418,0 | |
| AADR.US,D,20111114,000000,26.1288,26.4048,26.1288,26.3044,10408.105684899,0 | |
| AADR.US,D,20111115,000000,26.2946,26.3415,26.2946,26.3415,757.64283896179,0 | |
| AADR.US,D,20111118,000000,25.5875,25.6217,25.4822,25.6217,1591.1524845314,0 | |
| AADR.US,D,20111121,000000,24.8179,25.0218,24.8179,24.9301,2164.2544425553,0 | |
| AADR.US,D,20111122,000000,25.3261,25.3456,25.0218,25.0403,776.09692705558,0 | |
| AADR.US,D,20111128,000000,25.1329,25.1329,25.1329,25.1329,432.64584308779,0 | |
| AADR.US,D,20111201,000000,26.4888,26.4888,26.4888,26.4888,215.29769442757,0 | |
| AADR.US,D,20111202,000000,26.359,26.8311,26.2478,26.3132,24073.357918352,0 | |
| AADR.US,D,20111205,000000,26.5355,26.5355,26.5355,26.5355,432.64584308779,0 | |
| AADR.US,D,20111206,000000,26.3132,26.3132,26.3132,26.3132,105.59839298114,0 | |
| AADR.US,D,20111208,000000,26.2849,26.2849,26.2849,26.2849,138.40566070344,0 | |
| AADR.US,D,20111209,000000,26.0284,26.3961,25.9445,26.3961,11893.659776449,0 | |
| AADR.US,D,20111212,000000,25.9347,26.2283,25.6314,25.8031,1407.6368307098,0 | |
| AADR.US,D,20111216,000000,25.1788,25.1788,24.9564,25.1232,16836.279704236,0 | |
| AADR.US,D,20111219,000000,25.0121,25.1232,24.9399,25.1232,1301.0132106123,0 | |
| AADR.US,D,20111220,000000,25.4919,25.5202,25.4529,25.5202,1412.7629662914,0 | |
| AADR.US,D,20111221,000000,25.5202,25.6314,25.372,25.6314,16877.288788889,0 | |
| AADR.US,D,20111222,000000,25.7836,25.8119,25.7221,25.7494,5594.6643737679,0 | |
| AADR.US,D,20111223,000000,25.8704,25.9162,25.8704,25.9162,3600.5976325221,0 | |
| AADR.US,D,20111227,000000,25.8606,25.8791,25.8031,25.8704,6082.6724811371,0 | |
| AADR.US,D,20111229,000000,25.7397,25.8704,25.7035,25.7397,9620.7312595635,0 | |
| AADR.US,D,20111230,000000,25.8509,25.9718,25.766,25.9445,5649.001410933,0 | |
| AADR.US,D,20120103,000000,26.7385,26.7385,26.4332,26.4332,1105.1948313949,0 | |
| AADR.US,D,20120104,000000,26.3776,26.516,26.3776,26.443,444.94856848365,0 | |
| AADR.US,D,20120105,000000,25.7572,26.0644,25.7572,26.0284,20497.365736622,0 | |
| AADR.US,D,20120106,000000,25.8411,25.8879,25.7934,25.7934,6228.2547316548,0 | |
| AADR.US,D,20120109,000000,25.8977,25.8977,25.8791,25.8791,757.64283896179,0 | |
| AADR.US,D,20120110,000000,26.2118,26.2118,25.8704,26.2118,324.996995874,0 | |
| AADR.US,D,20120111,000000,26.0099,26.4712,25.9347,26.2478,977.04144185465,0 | |
| AADR.US,D,20120112,000000,25.9816,26.0733,25.9816,26.0733,757.64283896179,0 | |
| AADR.US,D,20120113,000000,25.7319,25.9162,25.7319,25.9162,1591.1524845314,0 | |
| AADR.US,D,20120117,000000,26.2478,26.2478,26.2478,26.2478,215.29769442757,0 | |
| AADR.US,D,20120118,000000,26.5355,26.5355,26.5355,26.5355,432.64584308779,0 | |
| AADR.US,D,20120119,000000,26.8399,26.9228,26.8399,26.9228,356.77903647998,0 | |
| AADR.US,D,20120120,000000,26.8497,26.8497,26.8497,26.8497,432.64584308779,0 | |
| AADR.US,D,20120124,000000,26.6555,26.6555,26.6555,26.6555,411.11607364503,0 | |
| AADR.US,D,20120126,000000,27.1871,27.1871,26.9423,27.1257,35334.45256403,0 | |
| AADR.US,D,20120130,000000,26.4888,26.6653,26.4888,26.6653,495.18469718342,0 | |
| AADR.US,D,20120131,000000,26.8039,26.8039,26.8039,26.8039,377.28357880641,0 | |
| AADR.US,D,20120201,000000,27.43,27.4398,27.392,27.392,17386.826665701,0 | |
| AADR.US,D,20120202,000000,27.5022,27.5022,27.5022,27.5022,148.65793186666,0 | |
| AADR.US,D,20120207,000000,27.6417,27.6417,27.6417,27.6417,324.996995874,0 | |
| AADR.US,D,20120208,000000,27.5783,27.7167,27.4671,27.5022,11417.954394476,0 | |
| AADR.US,D,20120210,000000,27.4944,27.4944,27.4398,27.4398,356.77903647998,0 | |
| AADR.US,D,20120213,000000,27.708,27.708,27.708,27.708,586.42991053605,0 | |
| AADR.US,D,20120215,000000,27.7889,27.8446,27.7889,27.8446,977.04144185465,0 | |
| AADR.US,D,20120216,000000,28.1021,28.1021,28.1021,28.1021,215.29769442757,0 | |
| AADR.US,D,20120217,000000,28.0572,28.0572,27.9958,27.9958,769.94556435765,0 | |
| AADR.US,D,20120222,000000,28.0669,28.0669,28.0669,28.0669,226.57519270711,0 | |
| AADR.US,D,20120227,000000,28.0474,28.1021,28.0474,28.1021,814.03033035949,0 | |
| AADR.US,D,20120228,000000,28.224,28.4922,28.224,28.4922,1221.0454955392,0 | |
| AADR.US,D,20120229,000000,28.1674,28.1948,28.1021,28.1021,832.48441845328,0 | |
| AADR.US,D,20120301,000000,28.306,28.3157,28.306,28.3157,778.14738128822,0 | |
| AADR.US,D,20120305,000000,27.8739,27.8739,27.8739,27.8739,596.68218169927,0 | |
| AADR.US,D,20120306,000000,27.1257,27.1257,27.1257,27.1257,129.17861665654,0 | |
| AADR.US,D,20120308,000000,27.9567,28.1576,27.9567,28.1576,757.64283896179,0 | |
| AADR.US,D,20120309,000000,28.0758,28.0933,28.0221,28.0474,1157.4814143273,0 | |
| AADR.US,D,20120312,000000,28.0055,28.0055,27.9762,27.9762,442.89811425101,0 | |
| AADR.US,D,20120313,000000,28.1294,28.224,28.1294,28.224,977.04144185465,0 | |
| AADR.US,D,20120316,000000,28.5566,28.5566,28.4649,28.4649,1082.6398348358,0 | |
| AADR.US,D,20120320,000000,28.3888,28.3888,28.3888,28.3888,539.26946318525,0 | |
| AADR.US,D,20120321,000000,28.621,28.621,28.5927,28.5927,340.37540261883,0 | |
| AADR.US,D,20120327,000000,29.0472,29.0472,28.9174,28.9556,6449.7037887803,0 | |
| AADR.US,D,20120328,000000,28.777,28.777,28.6122,28.6122,459.30174811215,0 | |
| AADR.US,D,20120329,000000,28.3986,28.3986,28.3888,28.3888,455.20083964687,0 | |
| AADR.US,D,20120330,000000,28.6307,28.6307,28.5664,28.5664,1238.4743565167,0 | |
| AADR.US,D,20120403,000000,29.0092,29.0092,28.9819,28.9819,1218.9950413066,0 | |
| AADR.US,D,20120410,000000,27.5597,27.6056,27.5597,27.6056,977.04144185465,0 | |
| AADR.US,D,20120416,000000,27.8826,27.8826,27.8826,27.8826,157.88497591355,0 | |
| AADR.US,D,20120417,000000,28.2688,28.306,28.2688,28.306,355.75380936365,0 | |
| AADR.US,D,20120418,000000,28.2688,28.2688,28.1948,28.1948,549.52173434847,0 | |
| AADR.US,D,20120423,000000,27.6222,27.7519,27.5305,27.5695,2836.8034308623,0 | |
| AADR.US,D,20120424,000000,27.7344,27.7344,27.7344,27.7344,215.29769442757,0 | |
| AADR.US,D,20120425,000000,27.9372,27.9664,27.9177,27.9664,1839.2574466813,0 | |
| AADR.US,D,20120426,000000,27.9664,28.0221,27.9664,28.0221,1193.3643633985,0 | |
| AADR.US,D,20120502,000000,28.1391,28.1391,28.1391,28.1391,385.48539573699,0 | |
| AADR.US,D,20120503,000000,27.8446,27.8739,27.8446,27.8739,692.0283035172,0 | |
| AADR.US,D,20120504,000000,27.3656,27.3656,27.2925,27.2925,3824.0971438802,0 | |
| AADR.US,D,20120508,000000,26.9959,26.9959,26.8214,26.8311,977.04144185465,0 | |
| AADR.US,D,20120509,000000,26.6477,26.7307,26.6477,26.7307,421.36834480825,0 | |
| AADR.US,D,20120510,000000,26.8769,26.8769,26.8769,26.8769,106.62362009746,0 | |
| AADR.US,D,20120511,000000,26.8116,26.8214,26.8116,26.8214,324.996995874,0 | |
| AADR.US,D,20120514,000000,26.5073,26.5073,26.5073,26.5073,105.59839298114,0 | |
| AADR.US,D,20120515,000000,26.4985,26.4985,26.4985,26.4985,129.17861665654,0 | |
| AADR.US,D,20120516,000000,26.2118,26.2654,26.1756,26.1756,1301.0132106123,0 | |
| AADR.US,D,20120521,000000,25.964,26.1386,25.9445,26.1386,2706.5995870895,0 | |
| AADR.US,D,20120523,000000,25.8031,25.8031,25.7836,25.7836,3791.2898761579,0 | |
| AADR.US,D,20120524,000000,25.9162,25.9162,25.9162,25.9162,210.17155884596,0 | |
| AADR.US,D,20120530,000000,25.8977,25.8977,25.8977,25.8977,105.59839298114,0 | |
| AADR.US,D,20120614,000000,25.8977,25.8977,25.7934,25.7934,483.90719890388,0 | |
| AADR.US,D,20120615,000000,25.964,25.964,25.9445,25.9445,1513.2352236909,0 | |
| AADR.US,D,20120619,000000,26.7024,26.7024,26.6741,26.6741,324.996995874,0 | |
| AADR.US,D,20120620,000000,26.5355,26.5355,26.5355,26.5355,105.59839298114,0 | |
| AADR.US,D,20120626,000000,25.6412,25.6412,25.5202,25.6314,1645.4895216964,0 | |
| AADR.US,D,20120627,000000,25.7319,25.7836,25.7319,25.7836,328.07267722297,0 | |
| AADR.US,D,20120628,000000,25.53,25.5875,25.53,25.5875,215.29769442757,0 | |
| AADR.US,D,20120629,000000,26.2946,26.2946,26.2946,26.2946,324.996995874,0 | |
| AADR.US,D,20120705,000000,26.5727,26.6477,26.5727,26.6282,1378.9304714528,0 | |
| AADR.US,D,20120706,000000,26.3688,26.3688,26.3132,26.3132,586.42991053605,0 | |
| AADR.US,D,20120710,000000,26.3044,26.3044,26.3044,26.3044,131.22907088919,0 | |
| AADR.US,D,20120712,000000,25.7397,25.7397,25.7397,25.7397,176.33906400734,0 | |
| AADR.US,D,20120716,000000,25.6665,25.6665,25.6577,25.6577,539.26946318525,0 | |
| AADR.US,D,20120717,000000,25.7124,25.8216,25.7124,25.8216,471.60447350802,0 | |
| AADR.US,D,20120718,000000,26.0196,26.0196,26.0196,26.0196,1189.2634549333,0 | |
| AADR.US,D,20120720,000000,25.8119,25.8119,25.8119,25.8119,127.1281624239,0 | |
| AADR.US,D,20120723,000000,25.1329,25.1329,25.1329,25.1329,160.96065726252,0 | |
| AADR.US,D,20120725,000000,25.5592,25.5592,25.5592,25.5592,105.59839298114,0 | |
| AADR.US,D,20120726,000000,26.1854,26.1854,26.1854,26.1854,158.91020302987,0 | |
| AADR.US,D,20120727,000000,26.5355,26.6477,26.4527,26.6477,997.54598418108,0 | |
| AADR.US,D,20120730,000000,26.5814,26.5814,26.5814,26.5814,116.87589126068,0 | |
| AADR.US,D,20120801,000000,26.7385,26.7385,26.5639,26.5639,305.51768066389,0 | |
| AADR.US,D,20120802,000000,25.9913,25.9913,25.9913,25.9913,14830.935464711,0 | |
| AADR.US,D,20120803,000000,26.7385,26.7385,26.7385,26.7385,432.64584308779,0 | |
| AADR.US,D,20120807,000000,27.0516,27.0516,27.0516,27.0516,432.64584308779,0 | |
| AADR.US,D,20120809,000000,27.4583,27.4583,27.1159,27.1159,297.31586373331,0 | |
| AADR.US,D,20120815,000000,26.8584,26.8946,26.8584,26.8946,245.0292808009,0 | |
| AADR.US,D,20120823,000000,26.8214,26.8214,26.8214,26.8214,554.64786993008,0 | |
| AADR.US,D,20120827,000000,26.9511,26.9511,26.9511,26.9511,105.59839298114,0 | |
| AADR.US,D,20120828,000000,26.9959,26.9959,26.9959,26.9959,105.59839298114,0 | |
| AADR.US,D,20120830,000000,26.6477,26.7024,26.6477,26.7024,215.29769442757,0 | |
| AADR.US,D,20120904,000000,26.9959,26.9959,26.7472,26.7472,647.94353751536,0 | |
| AADR.US,D,20120906,000000,27.273,27.273,27.273,27.273,105.59839298114,0 | |
| AADR.US,D,20120911,000000,27.3735,27.4115,27.3735,27.4115,405.98993806342,0 | |
| AADR.US,D,20120912,000000,27.4495,27.4495,27.4017,27.43,3411.9558431189,0 | |
| AADR.US,D,20120914,000000,28.1118,28.1118,28.1118,28.1118,538.24423606893,0 | |
| AADR.US,D,20120918,000000,27.6514,27.6514,27.6514,27.6514,105.59839298114,0 | |
| AADR.US,D,20120919,000000,27.6056,27.9469,27.6056,27.9002,2736.3311734628,0 | |
| AADR.US,D,20120920,000000,27.6992,27.826,27.6807,27.826,4314.155705482,0 | |
| AADR.US,D,20120921,000000,27.9762,27.9762,27.9664,27.9664,1407.6368307098,0 | |
| AADR.US,D,20120925,000000,28.0143,28.0143,27.2642,27.2642,569.00104955858,0 | |
| AADR.US,D,20120927,000000,27.3286,27.7431,27.3286,27.7431,1600.3795285783,0 | |
| AADR.US,D,20121001,000000,27.8348,27.986,27.8348,27.9274,1731.6085994675,0 | |
| AADR.US,D,20121002,000000,27.7344,27.7344,27.4212,27.4212,215.29769442757,0 | |
| AADR.US,D,20121003,000000,27.3471,27.3471,27.3471,27.3471,210.17155884596,0 | |
| AADR.US,D,20121009,000000,27.3013,27.311,27.2925,27.311,333.19881280458,0 | |
| AADR.US,D,20121019,000000,27.6417,27.6417,27.6417,27.6417,215.29769442757,0 | |
| AADR.US,D,20121024,000000,27.4212,27.4212,27.4212,27.4212,185.56610805424,0 | |
| AADR.US,D,20121025,000000,27.2642,28.6122,27.2642,27.4583,4986.7046937891,0 | |
| AADR.US,D,20121026,000000,27.5695,27.5695,27.5217,27.55,3706.1960255032,0 | |
| AADR.US,D,20121031,000000,27.55,27.55,27.55,27.55,865.29168617558,0 | |
| AADR.US,D,20121101,000000,27.5597,27.8739,27.5597,27.8739,1118.5227839071,0 | |
| AADR.US,D,20121107,000000,27.6904,27.6904,27.4495,27.4495,4252.6420785027,0 | |
| AADR.US,D,20121109,000000,27.1335,27.1335,27.1335,27.1335,215.29769442757,0 | |
| AADR.US,D,20121112,000000,27.2359,27.311,27.2066,27.311,1040.6055230666,0 | |
| AADR.US,D,20121114,000000,27.0886,27.0886,27.0886,27.0886,2166.3048967879,0 | |
| AADR.US,D,20121115,000000,26.5444,26.6,26.5444,26.5639,757.64283896179,0 | |
| AADR.US,D,20121119,000000,27.0516,27.1335,26.9872,27.0886,1191.3139091659,0 | |
| AADR.US,D,20121120,000000,27.1969,27.1969,27.1871,27.1871,677.67512388869,0 | |
| AADR.US,D,20121121,000000,27.1071,27.2545,27.0974,27.1774,3793.3403303906,0 | |
| AADR.US,D,20121123,000000,27.5597,27.7167,27.5597,27.6222,3685.6914831768,0 | |
| AADR.US,D,20121126,000000,27.4856,27.6709,27.4856,27.6709,1319.4672987061,0 | |
| AADR.US,D,20121127,000000,27.6319,27.826,27.5968,27.6417,3252.0204129727,0 | |
| AADR.US,D,20121128,000000,27.5597,28.0758,27.4495,28.0758,5480.8641638562,0 | |
| AADR.US,D,20121129,000000,28.2513,28.2786,28.186,28.2786,432.64584308779,0 | |
| AADR.US,D,20121130,000000,28.0933,28.1391,28.0933,28.1196,432.64584308779,0 | |
| AADR.US,D,20121203,000000,28.0474,28.1948,28.0474,28.1771,2247.2978389773,0 | |
| AADR.US,D,20121204,000000,28.3157,28.3157,28.0845,28.0845,1189.2634549333,0 | |
| AADR.US,D,20121205,000000,28.2874,28.2874,28.2874,28.2874,434.69629732043,0 | |
| AADR.US,D,20121206,000000,28.3791,28.3791,28.2415,28.2415,826.33305575535,0 | |
| AADR.US,D,20121207,000000,28.5283,28.5283,28.2415,28.2415,1082.6398348358,0 | |
| AADR.US,D,20121211,000000,28.621,28.621,28.537,28.537,215.29769442757,0 | |
| AADR.US,D,20121212,000000,28.5664,28.6024,28.5664,28.6024,1189.2634549333,0 | |
| AADR.US,D,20121214,000000,28.4649,28.5566,28.4649,28.4747,1731.6085994675,0 | |
| AADR.US,D,20121217,000000,28.4825,28.5283,28.4454,28.4454,647.94353751536,0 | |
| AADR.US,D,20121218,000000,28.658,28.7487,28.658,28.6668,977.04144185465,0 | |
| AADR.US,D,20121219,000000,28.7859,28.8141,28.7859,28.8141,215.29769442757,0 | |
| AADR.US,D,20121220,000000,28.8892,29.0472,28.6405,29.0472,3998.3857536549,0 | |
| AADR.US,D,20121224,000000,28.8472,28.857,28.4308,28.4308,1795.1726806794,0 | |
| AADR.US,D,20121226,000000,28.5332,28.6356,28.4698,28.4698,2814.2484343033,0 | |
| AADR.US,D,20121227,000000,28.5147,28.7624,28.422,28.5049,8543.2175603093,0 | |
| AADR.US,D,20121228,000000,28.5615,28.6259,28.5615,28.6259,323.97176875768,0 | |
| AADR.US,D,20121231,000000,28.6629,28.6629,28.422,28.422,538.24423606893,0 | |
| AADR.US,D,20130102,000000,29.2667,29.2667,29.1253,29.1253,1575.7740777866,0 | |
| AADR.US,D,20130103,000000,29.1526,29.337,29.0589,29.2579,3592.3958155915,0 | |
| AADR.US,D,20130104,000000,29.1155,29.3125,29.1155,29.1721,2814.2484343033,0 | |
| AADR.US,D,20130107,000000,29.337,29.4032,29.337,29.4032,582.32900207077,0 | |
| AADR.US,D,20130108,000000,29.0686,29.2481,29.0686,29.0784,5947.3425017826,0 | |
| AADR.US,D,20130109,000000,29.4383,29.4383,29.1155,29.2755,16720.429040092,0 | |
| AADR.US,D,20130110,000000,29.7085,29.7085,29.4481,29.4949,1494.7811355971,0 | |
| AADR.US,D,20130111,000000,29.8666,29.8666,29.8666,29.8666,123.02725395861,0 | |
| AADR.US,D,20130114,000000,29.5867,29.8841,29.5867,29.8841,858.11509636132,0 | |
| AADR.US,D,20130115,000000,29.6607,30.9093,29.374,29.7446,7263.7341191398,0 | |
| AADR.US,D,20130116,000000,29.6802,29.7719,29.6802,29.7719,1728.5329181185,0 | |
| AADR.US,D,20130117,000000,30.0401,30.1426,29.8481,30.1426,2054.5551411088,0 | |
| AADR.US,D,20130118,000000,29.9856,29.9856,29.9856,29.9856,831.45919133696,0 | |
| AADR.US,D,20130122,000000,29.8285,30.0753,29.8285,30.0753,1965.3603819888,0 | |
| AADR.US,D,20130123,000000,30.2743,30.2743,30.2743,30.2743,105.59839298114,0 | |
| AADR.US,D,20130124,000000,30.2645,30.3543,29.9856,29.9856,1511.1847694583,0 | |
| AADR.US,D,20130125,000000,30.7629,30.7629,30.56,30.56,431.62061597147,0 | |
| AADR.US,D,20130128,000000,30.2363,30.4937,30.1036,30.284,4358.2404714839,0 | |
| AADR.US,D,20130130,000000,30.328,30.328,30.328,30.328,974.99098762201,0 | |
| AADR.US,D,20130131,000000,30.4937,30.4937,30.4937,30.4937,323.97176875768,0 | |
| AADR.US,D,20130201,000000,30.9726,30.9726,30.9726,30.9726,171.21292842574,0 | |
| AADR.US,D,20130204,000000,30.8156,31.1873,30.6215,30.6215,5463.4353028787,0 | |
| AADR.US,D,20130205,000000,30.9814,30.9814,30.9814,30.9814,105.59839298114,0 | |
| AADR.US,D,20130206,000000,30.8809,30.8809,30.8809,30.8809,105.59839298114,0 | |
| AADR.US,D,20130211,000000,30.6576,30.6576,30.6576,30.6576,215.29769442757,0 | |
| AADR.US,D,20130212,000000,30.8907,30.8907,30.8809,30.8907,1187.2130007006,0 | |
| AADR.US,D,20130213,000000,30.8994,30.8994,30.8907,30.8907,256.30677908044,0 | |
| AADR.US,D,20130214,000000,30.8059,30.8059,30.7981,30.8059,2687.1202718794,0 | |
| AADR.US,D,20130219,000000,30.9453,30.9453,30.8809,30.8809,3351.4674432559,0 | |
| AADR.US,D,20130220,000000,31.0575,31.0575,30.7044,30.7044,1486.5793186666,0 | |
| AADR.US,D,20130221,000000,30.5113,30.5113,30.5113,30.5113,105.59839298114,0 | |
| AADR.US,D,20130225,000000,30.603,30.603,30.603,30.603,105.59839298114,0 | |
| AADR.US,D,20130226,000000,29.8666,29.8666,29.8666,29.8666,1080.5893806031,0 | |
| AADR.US,D,20130228,000000,30.2743,30.2743,30.2743,30.2743,215.29769442757,0 | |
| AADR.US,D,20130301,000000,30.7239,30.7239,30.7239,30.7239,323.97176875768,0 | |
| AADR.US,D,20130305,000000,30.7981,30.7981,30.7981,30.7981,260.40768754573,0 | |
| AADR.US,D,20130306,000000,30.7786,30.7786,30.7239,30.7239,270.65995870895,0 | |
| AADR.US,D,20130307,000000,30.8907,30.8907,30.4859,30.6302,1563.4713523907,0 | |
| AADR.US,D,20130308,000000,30.521,30.7434,30.521,30.7434,1330.7447969857,0 | |
| AADR.US,D,20130311,000000,30.8156,30.8429,30.4762,30.5689,1870.0142601709,0 | |
| AADR.US,D,20130312,000000,30.8527,30.8527,30.8527,30.8527,105.59839298114,0 | |
| AADR.US,D,20130313,000000,30.8244,30.8244,30.8244,30.8244,105.59839298114,0 | |
| AADR.US,D,20130314,000000,30.5844,30.5844,30.5844,30.5844,105.59839298114,0 | |
| AADR.US,D,20130319,000000,30.4196,30.4196,30.4196,30.4196,250.15541638251,0 | |
| AADR.US,D,20130322,000000,30.4791,30.4791,30.4118,30.4118,555.6730970464,0 | |
| AADR.US,D,20130325,000000,30.0968,30.0968,30.0968,30.0968,474.68015485698,0 | |
| AADR.US,D,20130326,000000,30.248,30.2577,30.1913,30.1913,4687.3383758231,0 | |
| AADR.US,D,20130327,000000,30.1913,30.2186,30.1358,30.1358,1498.8820440624,0 | |
| AADR.US,D,20130402,000000,30.7366,30.7366,30.7366,30.7366,112.77498279539,0 | |
| AADR.US,D,20130405,000000,29.9144,30.2382,29.9144,30.0236,1944.8558396624,0 | |
| AADR.US,D,20130408,000000,30.2577,30.2577,30.2577,30.2577,208.12110461332,0 | |
| AADR.US,D,20130409,000000,30.4947,30.6322,30.4947,30.6322,1279.4834411696,0 | |
| AADR.US,D,20130411,000000,30.9219,30.9219,30.9219,30.9219,105.59839298114,0 | |
| AADR.US,D,20130415,000000,30.1358,30.1913,30.1163,30.1163,1410.7125120588,0 | |
| AADR.US,D,20130416,000000,30.3133,30.3133,30.3133,30.3133,215.29769442757,0 | |
| AADR.US,D,20130419,000000,30.524,30.524,30.524,30.524,431.62061597147,0 | |
| AADR.US,D,20130429,000000,31.4857,31.5237,31.4282,31.5237,1076.4884721379,0 | |
| AADR.US,D,20130430,000000,31.078,31.078,31.078,31.078,105.59839298114,0 | |
| AADR.US,D,20130502,000000,31.7901,31.7901,31.7715,31.7715,323.97176875768,0 | |
| AADR.US,D,20130503,000000,31.9188,31.9276,31.0506,31.8554,2702.4986786242,0 | |
| AADR.US,D,20130507,000000,32.1607,32.1607,32.1607,32.1607,257.33200619676,0 | |
| AADR.US,D,20130508,000000,32.4016,32.4016,32.2523,32.2523,1618.8336166721,0 | |
| AADR.US,D,20130510,000000,32.7059,32.7059,32.3626,32.3626,215.29769442757,0 | |
| AADR.US,D,20130513,000000,32.0114,32.1421,32.0114,32.1324,646.91831039904,0 | |
| AADR.US,D,20130514,000000,32.069,32.2708,32.069,32.2708,646.91831039904,0 | |
| AADR.US,D,20130515,000000,32.5479,32.5479,32.5479,32.5479,105.59839298114,0 | |
| AADR.US,D,20130516,000000,32.308,32.5128,32.2708,32.2708,726.88602547214,0 | |
| AADR.US,D,20130521,000000,32.6211,32.6211,32.2621,32.3723,1870.0142601709,0 | |
| AADR.US,D,20130522,000000,32.3918,32.3918,31.9012,31.9012,1080.5893806031,0 | |
| AADR.US,D,20130528,000000,32.2065,32.2065,32.2065,32.2065,137.38043358712,0 | |
| AADR.US,D,20130530,000000,31.6964,31.8554,31.6964,31.8554,756.61761184547,0 | |
| AADR.US,D,20130531,000000,31.317,31.317,31.317,31.317,431.62061597147,0 | |
| AADR.US,D,20130604,000000,31.2253,31.2253,31.2253,31.2253,671.52376119076,0 | |
| AADR.US,D,20130605,000000,30.9307,30.9561,30.7902,30.9122,864.26645905925,0 | |
| AADR.US,D,20130606,000000,30.8839,31.0868,30.8839,31.0868,2920.8720544007,0 | |
| AADR.US,D,20130607,000000,31.0868,31.3706,31.0868,31.1795,27313.075605929,0 | |
| AADR.US,D,20130610,000000,31.514,31.514,31.514,31.514,105.59839298114,0 | |
| AADR.US,D,20130611,000000,31.078,31.1141,30.7269,30.8644,26255.041221885,0 | |
| AADR.US,D,20130612,000000,30.9931,30.9931,30.9483,30.9483,490.05856160181,0 | |
| AADR.US,D,20130613,000000,30.6976,31.0116,30.6976,31.0019,1853.6106263098,0 | |
| AADR.US,D,20130614,000000,31.0956,31.1599,30.9561,30.9736,2628.682326249,0 | |
| AADR.US,D,20130617,000000,31.2438,31.4565,31.2155,31.3267,2773.2393496504,0 | |
| AADR.US,D,20130618,000000,31.5491,31.6135,31.4857,31.5491,4081.429150077,0 | |
| AADR.US,D,20130619,000000,31.5237,31.5237,31.4477,31.4477,1519.3865863889,0 | |
| AADR.US,D,20130621,000000,30.6137,30.6322,29.7749,29.7749,5901.2072815481,0 | |
| AADR.US,D,20130624,000000,29.3408,29.3691,28.9887,29.3691,684.85171370294,0 | |
| AADR.US,D,20130625,000000,29.9084,29.9084,29.7397,29.7866,2857.3079731888,0 | |
| AADR.US,D,20130626,000000,29.6842,29.9641,29.6842,29.9641,644.86785616639,0 | |
| AADR.US,D,20130627,000000,30.0714,30.168,30.0714,30.168,2149.9012629268,0 | |
| AADR.US,D,20130628,000000,30.4577,30.4577,30.4577,30.4577,105.59839298114,0 | |
| AADR.US,D,20130701,000000,30.6459,30.6459,30.5747,30.5903,3241.7681418094,0 | |
| AADR.US,D,20130702,000000,30.5386,30.5386,30.5386,30.5386,430.59538885514,0 | |
| AADR.US,D,20130705,000000,30.4167,30.4265,30.3611,30.4265,380.35926015538,0 | |
| AADR.US,D,20130708,000000,30.8604,30.8604,30.6274,30.6274,826.33305575535,0 | |
| AADR.US,D,20130709,000000,30.4362,30.5289,30.4362,30.4927,536.19378183629,0 | |
| AADR.US,D,20130710,000000,30.7697,30.7961,30.7697,30.7961,366.00608052687,0 | |
| AADR.US,D,20130711,000000,30.9541,31.0185,30.9541,31.0185,2048.4037784109,0 | |
| AADR.US,D,20130712,000000,31.7149,32.1714,31.0478,31.3882,1188.2382278169,0 | |
| AADR.US,D,20130715,000000,31.6212,31.6212,31.5677,31.5677,214.27246731125,0 | |
| AADR.US,D,20130717,000000,31.4935,31.4935,31.4935,31.4935,105.59839298114,0 | |
| AADR.US,D,20130718,000000,31.4555,31.4555,31.2506,31.2955,4457.6875017671,0 | |
| AADR.US,D,20130719,000000,31.2955,31.436,31.2955,31.436,2764.0123056035,0 | |
| AADR.US,D,20130722,000000,31.3784,31.5394,31.3413,31.5394,13545.300660843,0 | |
| AADR.US,D,20130723,000000,31.4935,31.4935,31.1863,31.1863,1055.9839298114,0 | |
| AADR.US,D,20130724,000000,31.398,31.398,31.0673,31.0673,9677.1187509612,0 | |
| AADR.US,D,20130725,000000,31.3511,31.3511,31.3053,31.3053,1459.9234136422,0 | |
| AADR.US,D,20130726,000000,31.3784,31.4262,31.3413,31.4262,430.59538885514,0 | |
| AADR.US,D,20130729,000000,31.5218,31.5394,31.4077,31.5023,3377.0981211639,0 | |
| AADR.US,D,20130730,000000,31.2585,31.436,31.2585,31.436,1723.4067825369,0 | |
| AADR.US,D,20130801,000000,31.6408,31.751,31.5852,31.751,1029.3280247871,0 | |
| AADR.US,D,20130802,000000,32.0593,32.0593,31.8456,31.8456,844.78714384914,0 | |
| AADR.US,D,20130805,000000,31.8183,31.8456,31.6867,31.8359,1059.0596111604,0 | |
| AADR.US,D,20130806,000000,31.5023,31.7315,31.5023,31.7315,1294.8618479144,0 | |
| AADR.US,D,20130807,000000,31.5305,31.5305,31.4642,31.4642,218.37337577654,0 | |
| AADR.US,D,20130809,000000,31.6496,31.6496,31.6496,31.6496,1076.4884721379,0 | |
| AADR.US,D,20130812,000000,31.6212,31.631,31.6212,31.631,593.60650035031,0 | |
| AADR.US,D,20130813,000000,31.8456,31.8817,31.8456,31.8632,12870.701218304,0 | |
| AADR.US,D,20130815,000000,31.2408,31.631,31.2408,31.631,1728.5329181185,0 | |
| AADR.US,D,20130816,000000,31.5482,31.6125,31.4935,31.4935,1314.3411631245,0 | |
| AADR.US,D,20130819,000000,31.512,31.512,31.4165,31.4165,2237.0455678141,0 | |
| AADR.US,D,20130821,000000,31.0283,31.6867,31.0283,31.0838,1196.4400447475,0 | |
| AADR.US,D,20130822,000000,31.2223,31.2223,29.6929,31.1111,5335.2819133385,0 | |
| AADR.US,D,20130823,000000,31.3598,31.3598,31.3598,31.3598,265.53382312734,0 | |
| AADR.US,D,20130826,000000,31.2663,31.4077,31.2506,31.3687,19262.99228857,0 | |
| AADR.US,D,20130827,000000,30.7512,30.8897,30.6362,30.6362,8192.5898865273,0 | |
| AADR.US,D,20130828,000000,30.7122,30.8137,30.5386,30.6927,10348.642512152,0 | |
| AADR.US,D,20130829,000000,30.8224,30.9181,30.7512,30.8409,9821.6757743626,0 | |
| AADR.US,D,20130830,000000,30.8439,30.8439,30.6674,30.7347,8943.0561356748,0 | |
| AADR.US,D,20130903,000000,31.1492,31.276,30.9619,30.9716,15398.911287153,0 | |
| AADR.US,D,20130904,000000,31.1024,31.3511,31.1024,31.2321,21964.465740078,0 | |
| AADR.US,D,20130905,000000,31.4837,31.5394,31.2955,31.3053,101975.24035207,0 | |
| AADR.US,D,20130906,000000,31.4935,31.4935,31.4935,31.4935,322.94654164136,0 | |
| AADR.US,D,20130909,000000,31.9266,32.1333,31.8183,31.9441,6146.236562349,0 | |
| AADR.US,D,20130910,000000,32.2348,32.5499,32.2348,32.3177,28664.324945241,0 | |
| AADR.US,D,20130911,000000,32.542,32.6327,32.542,32.542,644.86785616639,0 | |
| AADR.US,D,20130912,000000,32.4962,32.5128,32.346,32.4211,14257.833506687,0 | |
| AADR.US,D,20130913,000000,32.4309,32.6142,32.3558,32.3558,58966.962822363,0 | |
| AADR.US,D,20130916,000000,32.8211,32.9206,32.7664,32.7849,23043.004666448,0 | |
| AADR.US,D,20130917,000000,32.8211,32.8581,32.7371,32.8298,6389.2153889173,0 | |
| AADR.US,D,20130918,000000,32.623,33.414,32.623,33.1683,36101.322447039,0 | |
| AADR.US,D,20130919,000000,33.2619,33.5692,33.2619,33.5692,16498.979982967,0 | |
| AADR.US,D,20130920,000000,33.1975,33.2531,33.1243,33.2531,1106.2200585112,0 | |
| AADR.US,D,20130923,000000,33.5692,33.5692,33.2258,33.2346,3571.8912732651,0 | |
| AADR.US,D,20130924,000000,33.3243,33.3243,32.9615,33.1185,1549.1181727622,0 | |
| AADR.US,D,20130926,000000,33.1448,33.1448,33.0903,33.0903,536.19378183629,0 | |
| AADR.US,D,20130930,000000,32.9341,33.019,32.7694,32.7976,2008.4199208744,0 | |
| AADR.US,D,20131004,000000,32.7206,33.0903,32.7206,33.0903,764.81942877604,0 | |
| AADR.US,D,20131007,000000,32.8961,32.9341,32.6922,32.7206,17093.611710433,0 | |
| AADR.US,D,20131008,000000,32.8513,32.9244,32.4913,32.5537,42141.960616407,0 | |
| AADR.US,D,20131009,000000,32.2923,32.4815,32.2748,32.4065,18303.379707693,0 | |
| AADR.US,D,20131010,000000,32.7401,32.9995,32.7401,32.9995,2860.3836545377,0 | |
| AADR.US,D,20131011,000000,33.1185,33.257,32.9429,33.019,39129.843348654,0 | |
| AADR.US,D,20131014,000000,32.9615,33.2297,32.9615,33.2297,15518.862859763,0 | |
| AADR.US,D,20131015,000000,33.0376,33.2473,32.9615,32.9615,10912.517426129,0 | |
| AADR.US,D,20131016,000000,33.22,33.5447,33.1819,33.5087,44121.674178024,0 | |
| AADR.US,D,20131017,000000,33.4355,33.7876,33.4355,33.6306,3913.2919030002,0 | |
| AADR.US,D,20131018,000000,34.1953,34.1953,34.0013,34.1213,1506.0586338767,0 | |
| AADR.US,D,20131021,000000,34.1953,34.2343,34.169,34.169,644.86785616639,0 | |
| AADR.US,D,20131022,000000,34.3827,34.444,34.3827,34.3827,430.59538885514,0 | |
| AADR.US,D,20131023,000000,34.3445,34.3445,34.3445,34.3445,601.80831728088,0 | |
| AADR.US,D,20131024,000000,34.4167,34.4167,34.407,34.407,356.77903647998,0 | |
| AADR.US,D,20131025,000000,34.2148,34.2148,34.2148,34.2148,127.1281624239,0 | |
| AADR.US,D,20131028,000000,33.9456,34.407,33.9456,34.3445,9621.7564866798,0 | |
| AADR.US,D,20131029,000000,34.3368,34.3368,34.0676,34.1593,1774.668138353,0 | |
| AADR.US,D,20131030,000000,34.1213,34.1495,34.1213,34.1213,536.19378183629,0 | |
| AADR.US,D,20131101,000000,33.6491,33.9641,33.6491,33.9544,1914.0990261727,0 | |
| AADR.US,D,20131104,000000,33.7632,33.7632,33.7632,33.7632,119.95157260965,0 | |
| AADR.US,D,20131106,000000,33.7779,34.0208,33.6677,34.0208,8458.1237096546,0 | |
| AADR.US,D,20131107,000000,33.6959,33.6959,33.6959,33.6959,132.25429800551,0 | |
| AADR.US,D,20131108,000000,33.2658,33.6023,33.2658,33.4804,6389.2153889173,0 | |
| AADR.US,D,20131111,000000,33.7779,33.7779,33.4989,33.573,21633.317381506,0 | |
| AADR.US,D,20131112,000000,33.5642,33.5642,33.2755,33.3995,20472.76028583,0 | |
| AADR.US,D,20131113,000000,33.2658,33.5642,33.2658,33.5642,28103.525712612,0 | |
| AADR.US,D,20131114,000000,33.5925,33.8062,33.5925,33.7779,6897.7280386129,0 | |
| AADR.US,D,20131115,000000,34.0208,34.0676,33.9456,34.0393,2400.0566793093,0 | |
| AADR.US,D,20131118,000000,34.4245,34.4245,34.2246,34.2246,3133.0940674793,0 | |
| AADR.US,D,20131119,000000,33.8696,33.8696,33.734,33.734,1266.1554886574,0 | |
| AADR.US,D,20131120,000000,33.8521,33.8521,33.5087,33.5087,412.14130076135,0 | |
| AADR.US,D,20131121,000000,33.4082,33.9164,33.4082,33.8969,4531.5038541422,0 | |
| AADR.US,D,20131122,000000,33.9164,34.1408,33.9164,34.1408,214.27246731125,0 | |
| AADR.US,D,20131125,000000,34.327,34.3368,33.9456,34.2431,2957.7802305883,0 | |
| AADR.US,D,20131126,000000,34.2617,34.2617,34.2617,34.2617,105.59839298114,0 | |
| AADR.US,D,20131127,000000,34.3368,34.3368,33.9164,34.1593,4661.7076979151,0 | |
| AADR.US,D,20131129,000000,34.5182,34.5182,34.5182,34.5182,105.59839298114,0 | |
| AADR.US,D,20131202,000000,34.7904,34.7904,34.4909,34.527,430.59538885514,0 | |
| AADR.US,D,20131203,000000,33.9456,34.0578,33.9456,33.9827,3889.7116793248,0 | |
| AADR.US,D,20131204,000000,33.9261,33.9261,33.734,33.734,427.51970750618,0 | |
| AADR.US,D,20131205,000000,34.8089,34.8176,34.7523,34.7523,1225.1464040045,0 | |
| AADR.US,D,20131206,000000,34.29,34.29,33.6677,33.8784,4742.7006401045,0 | |
| AADR.US,D,20131210,000000,34.4822,34.4822,34.1788,34.252,4472.0406813956,0 | |
| AADR.US,D,20131211,000000,34.1495,34.1495,34.1495,34.1495,122.00202684229,0 | |
| AADR.US,D,20131213,000000,33.6862,33.6862,33.4453,33.4453,6066.2688472759,0 | |
| AADR.US,D,20131216,000000,33.6862,33.9066,33.6306,33.734,15549.619673253,0 | |
| AADR.US,D,20131217,000000,33.7964,33.8237,33.6394,33.6774,55819.515575255,0 | |
| AADR.US,D,20131218,000000,33.9261,34.1953,33.6862,34.169,1596.278620113,0 | |
| AADR.US,D,20131219,000000,34.1788,34.1788,34.169,34.169,377.28357880641,0 | |
| AADR.US,D,20131220,000000,34.3085,34.3729,34.2051,34.3368,4190.1032244071,0 | |
| AADR.US,D,20131223,000000,34.566,36.1803,34.2802,36.1803,19902.734009155,0 | |
| AADR.US,D,20131224,000000,34.5172,34.5357,34.5172,34.5357,1719.3058740716,0 | |
| AADR.US,D,20131226,000000,34.6694,34.7045,34.527,34.7045,6791.1044185154,0 | |
| AADR.US,D,20131227,000000,34.9016,34.9016,34.7133,34.7133,17023.896266524,0 | |
| AADR.US,D,20131230,000000,34.9288,34.9288,34.9016,34.9016,1704.9526944431,0 | |
| AADR.US,D,20131231,000000,35.281,35.281,34.7796,34.7796,991.39462148315,0 | |
| AADR.US,D,20140102,000000,35.1493,35.1493,34.4617,34.6129,2088.3876359474,0 | |
| AADR.US,D,20140103,000000,34.6772,34.6772,34.6772,34.6772,226.57519270711,0 | |
| AADR.US,D,20140106,000000,34.6772,34.6772,34.3895,34.406,4271.0961665965,0 | |
| AADR.US,D,20140107,000000,34.7611,35.0488,34.5835,34.6772,10459.367040715,0 | |
| AADR.US,D,20140108,000000,34.9386,35.003,34.3972,34.8079,5831.4918376382,0 | |
| AADR.US,D,20140109,000000,34.7231,34.8079,34.3075,34.6967,4213.6834480825,0 | |
| AADR.US,D,20140110,000000,34.7611,34.7981,34.7611,34.7611,4431.0315967427,0 | |
| AADR.US,D,20140113,000000,34.7981,34.7981,34.2987,34.2987,1432.2422815015,0 | |
| AADR.US,D,20140114,000000,34.7894,34.7894,34.7416,34.7416,2883.9638782131,0 | |
| AADR.US,D,20140115,000000,34.7699,34.7699,34.7416,34.7416,1277.4329869369,0 | |
| AADR.US,D,20140116,000000,34.7699,34.8167,34.7699,34.7796,2255.4996559079,0 | |
| AADR.US,D,20140117,000000,34.7981,34.7981,34.6226,34.6324,3059.2777151042,0 | |
| AADR.US,D,20140121,000000,34.9016,34.9386,34.8439,34.8439,657.17058156226,0 | |
| AADR.US,D,20140122,000000,34.9835,34.9835,34.6694,34.9738,1782.8699552836,0 | |
| AADR.US,D,20140123,000000,34.6772,34.6869,34.4997,34.4997,2142.7246731125,0 | |
| AADR.US,D,20140124,000000,34.0481,34.0481,33.5819,33.5819,10138.470953307,0 | |
| AADR.US,D,20140127,000000,33.6949,33.6949,33.1078,33.3223,6442.527198966,0 | |
| AADR.US,D,20140128,000000,33.1078,33.3975,32.9039,33.3975,13495.064532144,0 | |
| AADR.US,D,20140129,000000,33.1624,33.1624,33.1078,33.1078,539.26946318525,0 | |
| AADR.US,D,20140130,000000,33.3419,33.498,33.3419,33.498,638.71649346846,0 | |
| AADR.US,D,20140131,000000,33.1624,33.733,33.1624,33.6384,1538.865901599,0 | |
| AADR.US,D,20140203,000000,33.2278,33.2931,32.9517,32.9517,915.52781487534,0 | |
| AADR.US,D,20140204,000000,33.4072,33.4072,33.4072,33.4072,429.57016173882,0 | |
| AADR.US,D,20140205,000000,33.2551,33.3028,32.9605,33.0463,25591.719277624,0 | |
| AADR.US,D,20140206,000000,33.4072,33.6949,33.4072,33.6579,1613.7074810905,0 | |
| AADR.US,D,20140207,000000,33.534,33.6482,33.5252,33.6482,5421.4009911095,0 | |
| AADR.US,D,20140210,000000,32.3655,33.9251,32.3577,33.9251,2879.8629697479,0 | |
| AADR.US,D,20140211,000000,34.2607,34.2607,34.213,34.213,1110.3209669765,0 | |
| AADR.US,D,20140212,000000,34.4431,34.4431,33.8871,33.9349,1475.301820387,0 | |
| AADR.US,D,20140213,000000,34.0286,34.1105,34.0286,34.1105,841.71146250017,0 | |
| AADR.US,D,20140214,000000,34.5455,34.565,34.527,34.527,869.39259464086,0 | |
| AADR.US,D,20140218,000000,34.8254,34.9649,34.8079,34.9288,3425.283795631,0 | |
| AADR.US,D,20140219,000000,34.9483,34.9483,34.8167,34.8167,1840.2826737976,0 | |
| AADR.US,D,20140220,000000,34.7328,34.7328,34.3436,34.3436,597.70740881559,0 | |
| AADR.US,D,20140224,000000,35.2361,35.2361,35.2361,35.2361,182.49042670528,0 | |
| AADR.US,D,20140225,000000,35.0391,35.319,35.0391,35.319,1095.967787348,0 | |
| AADR.US,D,20140226,000000,35.2263,35.2263,35.0391,35.0391,903.22508947948,0 | |
| AADR.US,D,20140227,000000,35.1688,35.1688,35.0966,35.0966,618.21195114203,0 | |
| AADR.US,D,20140228,000000,35.6047,35.6974,35.2166,35.6974,786.3491982188,0 | |
| AADR.US,D,20140303,000000,35.401,35.401,35.0391,35.0391,715.6085271926,0 | |
| AADR.US,D,20140304,000000,35.6526,35.6526,35.6526,35.6526,373.18267034112,0 | |
| AADR.US,D,20140305,000000,35.7346,35.7346,35.2995,35.2995,926.80531315488,0 | |
| AADR.US,D,20140306,000000,36.1159,36.1618,35.6243,35.6243,836.58532691857,0 | |
| AADR.US,D,20140310,000000,35.5677,35.5677,35.1141,35.1141,618.21195114203,0 | |
| AADR.US,D,20140311,000000,35.5599,35.5599,35.2995,35.2995,2717.877085369,0 | |
| AADR.US,D,20140312,000000,35.0488,35.2625,34.9483,35.2625,3421.1828871658,0 | |
| AADR.US,D,20140314,000000,34.7699,34.8167,34.527,34.8167,13905.155378673,0 | |
| AADR.US,D,20140317,000000,34.4617,34.9016,34.4617,34.8537,15047.258386255,0 | |
| AADR.US,D,20140318,000000,35.1688,35.2263,34.9738,35.0205,13732.917223131,0 | |
| AADR.US,D,20140319,000000,34.9016,34.9933,34.7133,34.8733,14205.546923754,0 | |
| AADR.US,D,20140320,000000,34.6509,34.6509,34.4997,34.4997,851.96373366339,0 | |
| AADR.US,D,20140321,000000,34.9483,35.0868,34.6226,34.6226,1132.8759635356,0 | |
| AADR.US,D,20140325,000000,34.8401,34.9611,34.6831,34.9347,3015.1929491023,0 | |
| AADR.US,D,20140326,000000,35.0254,35.0254,34.7854,34.8401,1293.8366207981,0 | |
| AADR.US,D,20140327,000000,34.5045,34.8499,34.5045,34.8499,1388.1575154997,0 | |
| AADR.US,D,20140328,000000,34.7952,34.7952,34.5709,34.6928,562.84968686065,0 | |
| AADR.US,D,20140331,000000,35.0254,35.0254,35.0254,35.0254,174.2886097747,0 | |
| AADR.US,D,20140401,000000,35.4741,35.5648,35.1844,35.1844,419.3178905756,0 | |
| AADR.US,D,20140402,000000,35.6857,35.6857,35.4927,35.6779,961.66303510982,0 | |
| AADR.US,D,20140403,000000,35.1025,35.3512,35.1025,35.1025,531.06764625468,0 | |
| AADR.US,D,20140404,000000,35.557,35.557,34.8791,34.8791,941.15849278339,0 | |
| AADR.US,D,20140407,000000,34.3036,34.3036,34.3036,34.3036,848.88805231443,0 | |
| AADR.US,D,20140408,000000,34.4772,34.5797,34.449,34.5612,11210.858516979,0 | |
| AADR.US,D,20140410,000000,35.1658,35.1658,34.9708,34.9708,643.84262905007,0 | |
| AADR.US,D,20140411,000000,34.3397,34.6831,34.3397,34.4295,1275.3825327043,0 | |
| AADR.US,D,20140414,000000,34.3133,34.5133,34.3036,34.487,5045.1426394194,0 | |
| AADR.US,D,20140415,000000,34.5797,34.7377,34.5797,34.7377,600.78309016456,0 | |
| AADR.US,D,20140417,000000,35.204,35.243,34.9893,35.0732,3081.8327116632,0 | |
| AADR.US,D,20140421,000000,35.1561,35.3512,35.1561,35.3512,798.65192361466,0 | |
| AADR.US,D,20140422,000000,35.5648,35.5726,35.3346,35.3346,8496.0571129585,0 | |
| AADR.US,D,20140423,000000,35.083,35.361,35.083,35.316,23080.938069753,0 | |
| AADR.US,D,20140424,000000,35.2595,35.4927,35.2595,35.2975,859.14032347764,0 | |
| AADR.US,D,20140425,000000,34.9708,35.1298,34.9708,35.0635,3957.376669002,0 | |
| AADR.US,D,20140428,000000,35.0635,35.0635,35.0635,35.0635,333.19881280458,0 | |
| AADR.US,D,20140429,000000,35.0088,35.0635,35.0088,35.0635,1657.7922470923,0 | |
| AADR.US,D,20140430,000000,35.0449,35.0546,34.9991,35.0546,2515.9073434536,0 | |
| AADR.US,D,20140501,000000,34.9533,35.1746,34.9533,35.1746,3100.286799757,0 | |
| AADR.US,D,20140502,000000,35.2332,35.2332,35.1844,35.1844,611.03536132778,0 | |
| AADR.US,D,20140505,000000,35.1746,35.1746,35.1298,35.1298,468.52879215905,0 | |
| AADR.US,D,20140506,000000,35.1025,35.1025,35.0176,35.0176,999.59643841373,0 | |
| AADR.US,D,20140507,000000,34.9347,34.9347,34.5797,34.7659,1431.2170543852,0 | |
| AADR.US,D,20140508,000000,35.1103,35.1103,35.1103,35.1103,359.85471782894,0 | |
| AADR.US,D,20140509,000000,34.9074,34.9444,34.9074,34.9444,1514.2604508073,0 | |
| AADR.US,D,20140513,000000,35.2235,35.5375,35.1386,35.1746,2209.3644356734,0 | |
| AADR.US,D,20140514,000000,35.2878,35.2878,35.2693,35.2693,1052.9082484625,0 | |
| AADR.US,D,20140516,000000,34.9708,34.9708,34.9347,34.9347,770.97079147397,0 | |
| AADR.US,D,20140519,000000,35.1473,35.1473,35.1473,35.1473,1059.0596111604,0 | |
| AADR.US,D,20140520,000000,35.1746,35.1746,35.1746,35.1746,483.90719890388,0 | |
| AADR.US,D,20140521,000000,35.1103,35.278,35.1103,35.278,4948.7712904852,0 | |
| AADR.US,D,20140522,000000,35.5024,35.5024,35.3512,35.4077,1732.6338265838,0 | |
| AADR.US,D,20140523,000000,35.3415,35.4741,35.3415,35.4741,602.8335443972,0 | |
| AADR.US,D,20140527,000000,35.4927,35.7794,35.4927,35.4927,340.37540261883,0 | |
| AADR.US,D,20140528,000000,35.5024,35.5648,35.5024,35.5648,533.11810048732,0 | |
| AADR.US,D,20140529,000000,35.6116,35.6116,35.5024,35.5472,1523.4874948542,0 | |
| AADR.US,D,20140603,000000,35.7609,35.7609,35.7511,35.7511,380.35926015538,0 | |
| AADR.US,D,20140604,000000,35.8643,35.8721,35.8643,35.8721,633.59035788685,0 | |
| AADR.US,D,20140605,000000,35.4077,35.4077,35.3707,35.3892,2777.3402581157,0 | |
| AADR.US,D,20140606,000000,35.7414,35.7414,35.6399,35.6399,712.53284584363,0 | |
| AADR.US,D,20140609,000000,35.5375,35.6857,35.5375,35.6857,888.87190985098,0 | |
| AADR.US,D,20140610,000000,35.6214,35.6497,35.6214,35.6497,508.5126496956,0 | |
| AADR.US,D,20140611,000000,35.3795,35.7043,35.3795,35.6955,795.57624226569,0 | |
| AADR.US,D,20140612,000000,35.6779,35.7141,35.0449,35.4644,15136.453145375,0 | |
| AADR.US,D,20140617,000000,35.9384,36.0115,35.8067,35.8916,1152.3552787457,0 | |
| AADR.US,D,20140618,000000,35.8818,35.9013,35.8818,35.9013,326.02222299032,0 | |
| AADR.US,D,20140619,000000,36.151,36.2447,36.1413,36.2056,17357.095079328,0 | |
| AADR.US,D,20140620,000000,36.3265,36.3265,36.2056,36.3265,4658.6320165661,0 | |
| AADR.US,D,20140623,000000,36.1413,36.2875,36.0866,36.2252,24452.691951391,0 | |
| AADR.US,D,20140624,000000,36.2749,36.2749,36.0243,36.0818,17144.873066249,0 | |
| AADR.US,D,20140625,000000,35.9335,36.2008,35.9335,36.2008,9158.3538301024,0 | |
| AADR.US,D,20140626,000000,35.9969,36.4632,35.9969,35.9969,279.88700275584,0 | |
| AADR.US,D,20140627,000000,36.1003,36.11,36.0066,36.0164,20913.607945848,0 | |
| AADR.US,D,20140630,000000,35.9052,36.3032,35.9052,36.2652,50696.455674996,0 | |
| AADR.US,D,20140701,000000,36.4173,36.7431,36.3402,36.4895,44770.642942656,0 | |
| AADR.US,D,20140702,000000,36.5558,36.707,36.5558,36.6241,15344.574249988,0 | |
| AADR.US,D,20140703,000000,36.8348,36.9566,36.7714,36.9001,8305.3648693227,0 | |
| AADR.US,D,20140707,000000,36.5949,36.6046,36.509,36.547,32010.666252915,0 | |
| AADR.US,D,20140708,000000,36.313,36.3315,36.192,36.2935,8736.9854852941,0 | |
| AADR.US,D,20140709,000000,36.23,36.23,36.1735,36.2203,5063.5967275132,0 | |
| AADR.US,D,20140710,000000,35.9608,36.11,35.8204,35.9969,3488.847876843,0 | |
| AADR.US,D,20140711,000000,35.9511,35.9511,35.9511,35.9511,434.69629732043,0 | |
| AADR.US,D,20140714,000000,36.4729,36.4729,36.3315,36.3315,4315.1809325983,0 | |
| AADR.US,D,20140715,000000,36.2563,36.3032,36.1373,36.155,7885.0217516307,0 | |
| AADR.US,D,20140716,000000,36.2563,36.2563,36.2563,36.2563,2473.8730316844,0 | |
| AADR.US,D,20140717,000000,35.9793,36.0164,35.8009,35.8009,3337.1142636274,0 | |
| AADR.US,D,20140718,000000,35.9793,35.9793,35.9335,35.9696,803.77805919627,0 | |
| AADR.US,D,20140721,000000,35.8106,35.8106,35.8009,35.8009,427.51970750618,0 | |
| AADR.US,D,20140722,000000,36.3227,36.3402,36.2476,36.3402,3421.1828871658,0 | |
| AADR.US,D,20140723,000000,36.3402,36.389,36.2749,36.3695,22225.89865474,0 | |
| AADR.US,D,20140724,000000,36.2563,36.3402,36.2008,36.3315,12898.382350445,0 | |
| AADR.US,D,20140725,000000,36.6611,36.6611,36.072,36.072,625.38854095628,0 | |
| AADR.US,D,20140728,000000,35.914,35.9793,35.8759,35.9511,1351.2493393121,0 | |
| AADR.US,D,20140730,000000,35.9608,35.9608,35.9608,35.9608,459.30174811215,0 | |
| AADR.US,D,20140731,000000,35.8759,35.8759,35.3268,35.4097,3136.1697488283,0 | |
| AADR.US,D,20140801,000000,35.401,35.401,35.1766,35.2253,1168.7589126068,0 | |
| AADR.US,D,20140804,000000,35.1678,35.28,35.0098,35.2537,8955.3588610707,0 | |
| AADR.US,D,20140805,000000,35.1766,35.6243,34.9903,35.0849,4034.2687027262,0 | |
| AADR.US,D,20140806,000000,34.962,35.2156,34.9454,34.9708,15491.181727622,0 | |
| AADR.US,D,20140808,000000,34.9084,35.0654,34.9084,35.0654,694.07875774984,0 | |
| AADR.US,D,20140811,000000,35.318,35.3542,35.1863,35.3542,644.86785616639,0 | |
| AADR.US,D,20140812,000000,35.1035,35.1035,35.1035,35.1035,108.67407433011,0 | |
| AADR.US,D,20140814,000000,35.3639,35.3639,35.318,35.318,1597.3038472293,0 | |
| AADR.US,D,20140819,000000,35.318,35.8204,35.318,35.8204,1120.5732381397,0 | |
| AADR.US,D,20140820,000000,35.7647,35.7921,35.6429,35.7452,20977.17202706,0 | |
| AADR.US,D,20140822,000000,35.7647,35.7647,35.5053,35.6243,15486.055592041,0 | |
| AADR.US,D,20140825,000000,35.6721,35.8106,35.6721,35.7452,8109.5464901052,0 | |
| AADR.US,D,20140826,000000,35.9793,36.0243,35.8106,35.9696,7142.7573194138,0 | |
| AADR.US,D,20140827,000000,36.192,36.192,36.0623,36.11,14262.959642268,0 | |
| AADR.US,D,20140828,000000,36.0818,36.0818,36.0818,36.0818,411.11607364503,0 | |
| AADR.US,D,20140829,000000,36.4358,36.4358,35.9969,36.072,3502.1758293552,0 | |
| AADR.US,D,20140902,000000,36.4455,36.4455,36.3597,36.3695,1680.3472436514,0 | |
| AADR.US,D,20140903,000000,36.2398,36.2398,36.2398,36.2398,182.49042670528,0 | |
| AADR.US,D,20140904,000000,36.4729,36.4729,36.4729,36.4729,523.89105644043,0 | |
| AADR.US,D,20140905,000000,36.2398,36.2476,36.2398,36.2476,842.7366896165,0 | |
| AADR.US,D,20140908,000000,36.0243,36.072,35.755,35.755,674.59944253973,0 | |
| AADR.US,D,20140909,000000,35.9696,35.9696,35.9696,35.9696,37586.876538589,0 | |
| AADR.US,D,20140910,000000,35.4672,36.23,35.4672,36.2203,1534.7649931337,0 | |
| AADR.US,D,20140911,000000,36.0066,36.0525,35.595,36.0525,2248.3230660936,0 | |
| AADR.US,D,20140912,000000,35.5755,35.5755,35.5755,35.5755,105.59839298114,0 | |
| AADR.US,D,20140915,000000,35.5599,35.6331,35.4672,35.6331,11754.22888863,0 | |
| AADR.US,D,20140916,000000,35.476,35.8204,35.476,35.8204,15035.980887975,0 | |
| AADR.US,D,20140917,000000,35.914,35.914,35.4858,35.4858,2542.563248478,0 | |
| AADR.US,D,20140918,000000,35.5502,35.8584,35.5502,35.8204,4897.5099346691,0 | |
| AADR.US,D,20140919,000000,36.426,36.426,35.595,35.6809,7825.5585788841,0 | |
| AADR.US,D,20140922,000000,35.3912,35.3912,35.3355,35.3912,2053.5299139925,0 | |
| AADR.US,D,20140923,000000,35.1678,35.2448,35.0468,35.0468,4758.0790468493,0 | |
| AADR.US,D,20140924,000000,34.9366,34.963,34.9366,34.963,808.90419477788,0 | |
| AADR.US,D,20140925,000000,34.9366,34.9366,34.684,34.684,2654.3130041571,0 | |
| AADR.US,D,20140926,000000,35.0478,35.0576,34.963,35.0576,3588.2949071262,0 | |
| AADR.US,D,20140929,000000,34.8157,35.2068,34.8157,34.8996,6717.2880661402,0 | |
| AADR.US,D,20140930,000000,34.7494,35.0108,34.5904,34.8323,5744.3475327509,0 | |
| AADR.US,D,20141001,000000,34.4685,34.4685,34.3387,34.3387,3304.3069959051,0 | |
| AADR.US,D,20141002,000000,34.3387,34.3943,34.0032,34.3943,5697.1870854001,0 | |
| AADR.US,D,20141003,000000,34.5719,34.5719,34.3582,34.5143,1822.8538128201,0 | |
| AADR.US,D,20141006,000000,34.3943,34.3943,34.3943,34.3943,283.98791122113,0 | |
| AADR.US,D,20141007,000000,34.331,34.331,34.0871,34.0871,599.75786304824,0 | |
| AADR.US,D,20141008,000000,34.3485,34.3485,34.3485,34.3485,278.86177563952,0 | |
| AADR.US,D,20141009,000000,33.6599,33.6599,33.6599,33.6599,468.52879215905,0 | |
| AADR.US,D,20141010,000000,32.9224,32.9224,32.7947,32.8122,931.93144873649,0 | |
| AADR.US,D,20141013,000000,32.7069,32.9127,32.7069,32.9127,1764.4158671898,0 | |
| AADR.US,D,20141014,000000,32.8211,32.9029,32.8211,32.9029,449.04947694894,0 | |
| AADR.US,D,20141015,000000,32.4104,32.4192,31.8964,31.8964,1961.2594735235,0 | |
| AADR.US,D,20141016,000000,32.5118,32.5577,32.5118,32.5118,695.10398486616,0 | |
| AADR.US,D,20141020,000000,33.5175,33.5175,33.5175,33.5175,566.95059532594,0 | |
| AADR.US,D,20141021,000000,33.7447,34.208,33.7447,33.8618,508.5126496956,0 | |
| AADR.US,D,20141022,000000,33.7067,33.7067,33.7067,33.7067,157.88497591355,0 | |
| AADR.US,D,20141027,000000,33.7984,33.7984,33.7984,33.7984,471.60447350802,0 | |
| AADR.US,D,20141028,000000,34.6664,34.6664,34.6664,34.6664,171.21292842574,0 | |
| AADR.US,D,20141029,000000,34.6294,35.5336,34.6294,34.8421,1186.1877735843,0 | |
| AADR.US,D,20141031,000000,34.8421,34.8421,34.8323,34.8421,868.36736752454,0 | |
| AADR.US,D,20141105,000000,34.8157,34.8236,34.8157,34.8236,221.4490571255,0 | |
| AADR.US,D,20141106,000000,35.0956,37.0133,34.8059,34.8059,2721.9779938343,0 | |
| AADR.US,D,20141107,000000,34.8616,34.8616,34.7777,34.8236,3278.676317997,0 | |
| AADR.US,D,20141110,000000,36.8631,36.8728,35.0956,35.159,1605.5056641599,0 | |
| AADR.US,D,20141112,000000,35.001,35.001,35.001,35.001,2605.1021025736,0 | |
| AADR.US,D,20141114,000000,35.0664,35.0664,35.0664,35.0664,1080.5893806031,0 | |
| AADR.US,D,20141117,000000,35.2068,35.2458,35.1044,35.1776,1501.9577254114,0 | |
| AADR.US,D,20141119,000000,35.2263,35.3453,35.123,35.123,570.02627667491,0 | |
| AADR.US,D,20141120,000000,35.0576,35.0576,35.0576,35.0576,572.07673090755,0 | |
| AADR.US,D,20141121,000000,35.5862,35.8116,35.5512,35.6994,3006.9911321718,0 | |
| AADR.US,D,20141124,000000,35.8018,35.8867,35.4585,35.4585,1376.8800172201,0 | |
| AADR.US,D,20141125,000000,36.1383,36.1842,35.6536,35.6536,1572.6983964376,0 | |
| AADR.US,D,20141126,000000,36.1383,36.2573,35.7843,35.7843,631.53990365421,0 | |
| AADR.US,D,20141201,000000,35.0664,35.4585,35.0381,35.0381,544.39559876686,0 | |
| AADR.US,D,20141202,000000,35.6341,35.6439,35.6341,35.6439,1416.8638747567,0 | |
| AADR.US,D,20141204,000000,35.5862,35.5862,35.5862,35.5862,984.2180316689,0 | |
| AADR.US,D,20141205,000000,35.6819,35.6819,35.6819,35.6819,752.51670338018,0 | |
| AADR.US,D,20141208,000000,35.477,35.477,35.477,35.477,257.33200619676,0 | |
| AADR.US,D,20141210,000000,34.7494,34.7494,34.4967,34.4967,931.93144873649,0 | |
| AADR.US,D,20141211,000000,34.7874,34.7874,34.5621,34.5621,402.91425671446,0 | |
| AADR.US,D,20141212,000000,34.5807,34.5807,33.7642,33.7642,2241.1464762794,0 | |
| AADR.US,D,20141216,000000,34.0315,34.0315,33.7252,33.7984,2249.34829321,0 | |
| AADR.US,D,20141217,000000,33.6969,34.1525,33.6969,34.1525,981.14235031994,0 | |
| AADR.US,D,20141218,000000,34.6197,34.7679,34.5904,34.7309,6835.1891845173,0 | |
| AADR.US,D,20141219,000000,35.0859,35.0859,35.0283,35.0283,1000.62166553,0 | |
| AADR.US,D,20141222,000000,35.0956,36.3422,35.0956,35.0956,281.93745698849,0 | |
| AADR.US,D,20141223,000000,35.0381,35.2263,34.8898,34.8898,3735.9276118765,0 | |
| AADR.US,D,20141224,000000,35.2468,35.2546,34.8626,34.8723,5909.4090984787,0 | |
| AADR.US,D,20141226,000000,35.44,35.4595,35.4214,35.44,541.3199174179,0 | |
| AADR.US,D,20141229,000000,34.8431,34.8431,34.8431,34.8431,223.49951135815,0 | |
| AADR.US,D,20141230,000000,34.9728,34.9825,34.6304,34.6304,32108.062828965,0 | |
| AADR.US,D,20141231,000000,34.9279,34.9279,34.9279,34.9279,5418.3253097606,0 | |
| AADR.US,D,20150102,000000,34.7406,34.7406,34.1729,34.1729,2167.3301239042,0 | |
| AADR.US,D,20150105,000000,33.8081,33.9856,33.6969,33.7544,660.24626291122,0 | |
| AADR.US,D,20150106,000000,33.1712,33.4707,33.1624,33.4707,670.49853407444,0 | |
| AADR.US,D,20150108,000000,34.2568,34.3231,33.9954,33.9954,1205.6670887944,0 | |
| AADR.US,D,20150112,000000,33.9388,33.9388,33.9388,33.9388,134.30475223815,0 | |
| AADR.US,D,20150114,000000,33.7642,33.8081,33.7642,33.8081,1134.9264177682,0 | |
| AADR.US,D,20150116,000000,33.8081,33.8081,33.8081,33.8081,237.85269098665,0 | |
| AADR.US,D,20150120,000000,34.2285,34.2285,34.0139,34.0423,2106.8417240412,0 | |
| AADR.US,D,20150122,000000,34.2753,34.7221,34.2753,34.7221,1774.668138353,0 | |
| AADR.US,D,20150126,000000,34.7601,34.9103,34.7601,34.8811,873.49350310615,0 | |
| AADR.US,D,20150127,000000,34.9376,34.9639,34.9376,34.9639,298.34109084964,0 | |
| AADR.US,D,20150128,000000,34.4217,34.5152,34.4217,34.5152,1167.7336854905,0 | |
| AADR.US,D,20150129,000000,34.1251,34.1251,34.1251,34.1251,126.10293530758,0 | |
| AADR.US,D,20150130,000000,33.9574,34.0968,33.9574,34.0236,915.52781487534,0 | |
| AADR.US,D,20150202,000000,34.4217,34.4217,33.9486,34.2665,2770.1636683014,0 | |
| AADR.US,D,20150203,000000,34.685,34.685,34.685,34.685,212.22201307861,0 | |
| AADR.US,D,20150204,000000,34.9728,34.9728,34.9279,34.9279,2995.7136338922,0 | |
| AADR.US,D,20150205,000000,34.9825,35.1327,34.9639,35.0488,3726.7005678296,0 | |
| AADR.US,D,20150206,000000,34.9474,34.9474,34.7318,34.7318,1468.1252305728,0 | |
| AADR.US,D,20150209,000000,34.5435,34.8244,34.5338,34.8244,3727.725794946,0 | |
| AADR.US,D,20150210,000000,34.9728,35.1327,34.7221,35.1327,2218.5914797203,0 | |
| AADR.US,D,20150211,000000,34.7972,34.7972,34.7972,34.7972,128.15338954022,0 | |
| AADR.US,D,20150212,000000,34.9551,35.3932,34.5631,35.356,1636.2624776495,0 | |
| AADR.US,D,20150213,000000,35.7101,35.7101,35.3755,35.3755,1064.185746742,0 | |
| AADR.US,D,20150217,000000,35.6447,36.2232,35.6067,35.7101,1908.9728905911,0 | |
| AADR.US,D,20150218,000000,35.8028,35.8028,35.8028,35.8028,287.0635925701,0 | |
| AADR.US,D,20150219,000000,36.1198,36.1393,35.9911,36.0359,5435.754170738,0 | |
| AADR.US,D,20150220,000000,36.3627,36.3627,35.9628,35.9628,468.52879215905,0 | |
| AADR.US,D,20150223,000000,36.0935,36.0935,36.0935,36.0935,353.70335513101,0 | |
| AADR.US,D,20150224,000000,36.1491,36.4475,36.1491,36.4475,2187.8346662307,0 | |
| AADR.US,D,20150225,000000,36.2778,36.5314,36.2778,36.5022,1101.0939229296,0 | |
| AADR.US,D,20150226,000000,36.4387,36.4387,36.3344,36.4387,1939.7297040808,0 | |
| AADR.US,D,20150227,000000,36.6826,36.6826,36.5412,36.6075,933.98190296913,0 | |
| AADR.US,D,20150302,000000,36.6075,36.6075,36.6075,36.6075,105.59839298114,0 | |
| AADR.US,D,20150303,000000,36.6075,36.6075,36.6075,36.6075,105.59839298114,0 | |
| AADR.US,D,20150304,000000,36.195,36.5412,36.195,36.195,751.49147626386,0 | |
| AADR.US,D,20150305,000000,36.392,36.392,36.1296,36.1296,1714.17973849,0 | |
| AADR.US,D,20150306,000000,36.1296,36.1296,36.1296,36.1296,105.59839298114,0 | |
| AADR.US,D,20150309,000000,35.6262,35.7374,35.6262,35.7374,1821.8285857038,0 | |
| AADR.US,D,20150310,000000,35.7374,35.7374,35.7374,35.7374,105.59839298114,0 | |
| AADR.US,D,20150312,000000,35.5248,35.5248,35.5248,35.5248,105.59839298114,0 | |
| AADR.US,D,20150313,000000,35.8028,35.8506,35.8028,35.8506,213.24724019493,0 | |
| AADR.US,D,20150316,000000,35.5424,36.233,35.5424,35.9354,2036.101053015,0 | |
| AADR.US,D,20150317,000000,35.9354,35.9354,35.9354,35.9354,105.59839298114,0 | |
| AADR.US,D,20150318,000000,35.9354,35.9354,35.9354,35.9354,105.59839298114,0 | |
| AADR.US,D,20150319,000000,35.9354,35.9354,35.9354,35.9354,105.59839298114,0 | |
| AADR.US,D,20150320,000000,36.4202,36.9226,36.4202,36.9226,213.24724019493,0 | |
| AADR.US,D,20150323,000000,37.1001,37.4805,36.7187,36.7558,2999.8145423575,0 | |
| AADR.US,D,20150324,000000,37.3137,37.3137,36.6553,36.9226,7828.634260233,0 | |
| AADR.US,D,20150325,000000,36.2242,36.3637,36.1023,36.269,11329.784862472,0 | |
| AADR.US,D,20150326,000000,35.9354,36.3929,35.8974,36.3929,4060.9246077505,0 | |
| AADR.US,D,20150327,000000,36.3929,36.3929,35.9716,36.3637,5022.5876428604,0 | |
| AADR.US,D,20150330,000000,36.5519,36.5519,35.8974,36.0359,15819.254404845,0 | |
| AADR.US,D,20150331,000000,36.0359,36.0359,36.0359,36.0359,22.554996559079,0 | |
| AADR.US,D,20150401,000000,36.0447,36.0447,35.8974,35.8974,11545.0825569,0 | |
| AADR.US,D,20150402,000000,36.3832,36.3832,36.3539,36.3539,1284.6095767512,0 | |
| AADR.US,D,20150406,000000,36.9158,36.9158,36.6192,36.6572,963.71348934247,0 | |
| AADR.US,D,20150407,000000,36.7851,36.7851,36.7851,36.7851,599.75786304824,0 | |
| AADR.US,D,20150408,000000,36.7851,36.7851,36.7851,36.7851,105.59839298114,0 | |
| AADR.US,D,20150409,000000,37.4122,37.421,37.4122,37.421,490.05856160181,0 | |
| AADR.US,D,20150410,000000,37.6366,37.8706,37.6366,37.8706,639.74172058479,0 | |
| AADR.US,D,20150413,000000,37.6853,37.6853,37.6853,37.6853,212.22201307861,0 | |
| AADR.US,D,20150414,000000,37.7029,37.7126,37.7029,37.7126,855.03941501236,0 | |
| AADR.US,D,20150415,000000,37.7302,37.7302,37.7302,37.7302,320.89608740871,0 | |
| AADR.US,D,20150416,000000,37.7126,37.7477,37.5244,37.6366,5985.2759050865,0 | |
| AADR.US,D,20150420,000000,37.6366,37.6366,37.6366,37.6366,49.210901583445,0 | |
| AADR.US,D,20150421,000000,37.6951,37.6951,37.6268,37.6366,1372.7791087549,0 | |
| AADR.US,D,20150423,000000,37.6366,37.6366,37.6366,37.6366,105.59839298114,0 | |
| AADR.US,D,20150424,000000,37.6366,37.6366,37.6366,37.6366,2.0504542326435,0 | |
| AADR.US,D,20150427,000000,38.2072,38.2072,38.2072,38.2072,105.59839298114,0 | |
| AADR.US,D,20150428,000000,38.2072,38.2072,38.2072,38.2072,72.791125258846,0 | |
| AADR.US,D,20150429,000000,38.2072,38.2072,38.2072,38.2072,105.59839298114,0 | |
| AADR.US,D,20150430,000000,38.2072,38.2072,38.2072,38.2072,105.59839298114,0 | |
| AADR.US,D,20150501,000000,37.9671,37.9671,37.9389,37.9389,428.5449346225,0 | |
| AADR.US,D,20150504,000000,37.7956,38.0403,37.6853,37.8053,2348.7953234932,0 | |
| AADR.US,D,20150505,000000,37.5439,37.5439,37.5439,37.5439,639.74172058479,0 | |
| AADR.US,D,20150506,000000,37.5439,37.5439,37.5439,37.5439,7.1765898142524,0 | |
| AADR.US,D,20150507,000000,37.5439,37.5439,37.5439,37.5439,13.327952512183,0 | |
| AADR.US,D,20150508,000000,37.5439,37.5439,37.5439,37.5439,105.59839298114,0 | |
| AADR.US,D,20150511,000000,37.8901,37.8999,37.7574,37.7574,1601.4047556946,0 | |
| AADR.US,D,20150512,000000,37.8238,37.8238,37.7574,37.7574,1014.9748451586,0 | |
| AADR.US,D,20150513,000000,37.7389,37.7956,37.7389,37.7956,2186.8094391143,0 | |
| AADR.US,D,20150515,000000,38.1243,38.1243,38.0765,38.0765,954.48644529557,0 | |
| AADR.US,D,20150518,000000,37.8521,38.0501,37.8424,38.0501,1255.9032174942,0 | |
| AADR.US,D,20150519,000000,37.8521,37.8521,37.8238,37.8238,1426.0909188036,0 | |
| AADR.US,D,20150521,000000,38.095,38.095,38.095,38.095,639.74172058479,0 | |
| AADR.US,D,20150522,000000,38.0765,38.0765,37.8521,37.8521,212.22201307861,0 | |
| AADR.US,D,20150526,000000,37.3468,37.3468,37.2073,37.2073,358.82949071262,0 | |
| AADR.US,D,20150527,000000,37.6951,37.6951,37.6951,37.6951,320.89608740871,0 | |
| AADR.US,D,20150528,000000,37.6951,37.6951,37.6951,37.6951,2.0504542326435,0 | |
| AADR.US,D,20150529,000000,37.6951,37.6951,37.6951,37.6951,105.59839298114,0 | |
| AADR.US,D,20150601,000000,37.6951,37.6951,37.6951,37.6951,186.59133517056,0 | |
| AADR.US,D,20150602,000000,37.7302,37.7302,37.7302,37.7302,1938.7044769645,0 | |
| AADR.US,D,20150603,000000,37.619,37.619,37.619,37.619,212.22201307861,0 | |
| AADR.US,D,20150604,000000,37.2435,37.2435,37.2435,37.2435,105.59839298114,0 | |
| AADR.US,D,20150605,000000,36.8864,36.8864,36.8864,36.8864,212.22201307861,0 | |
| AADR.US,D,20150608,000000,36.8581,36.8581,36.8581,36.8581,105.59839298114,0 | |
| AADR.US,D,20150609,000000,36.9791,36.9791,36.7851,36.7851,1628.060660719,0 | |
| AADR.US,D,20150610,000000,37.3175,37.3762,37.3175,37.3762,2355.9719133074,0 | |
| AADR.US,D,20150611,000000,37.6853,37.6853,37.298,37.298,1675.2211080698,0 | |
| AADR.US,D,20150615,000000,37.298,37.298,37.298,37.298,105.59839298114,0 | |
| AADR.US,D,20150616,000000,36.9255,36.9255,36.9255,36.9255,1390.2079697323,0 | |
| AADR.US,D,20150618,000000,36.9255,36.9255,36.9255,36.9255,105.59839298114,0 | |
| AADR.US,D,20150622,000000,36.9255,36.9255,36.9255,36.9255,105.59839298114,0 | |
| AADR.US,D,20150623,000000,36.9255,36.9255,36.9255,36.9255,99.447030283212,0 | |
| AADR.US,D,20150624,000000,37.3254,37.3254,37.2513,37.2513,638.71649346846,0 | |
| AADR.US,D,20150625,000000,37.3742,37.5029,37.3644,37.4668,5440.8803063196,0 | |
| AADR.US,D,20150626,000000,37.3254,37.3644,37.2415,37.2415,1491.7054542482,0 | |
| AADR.US,D,20150629,000000,36.4817,36.4817,36.4817,36.4817,427.51970750618,0 | |
| AADR.US,D,20150630,000000,36.8104,36.8191,36.2193,36.2193,4165.4977736154,0 | |
| AADR.US,D,20150701,000000,36.7548,36.7646,36.7548,36.7548,6188.2708741182,0 | |
| AADR.US,D,20150702,000000,36.7548,36.7548,36.7548,36.7548,105.59839298114,0 | |
| AADR.US,D,20150706,000000,36.7548,36.7548,36.7548,36.7548,105.59839298114,0 | |
| AADR.US,D,20150707,000000,35.7794,35.7794,35.7794,35.7794,105.59839298114,0 | |
| AADR.US,D,20150708,000000,35.4897,35.4897,35.4897,35.4897,105.59839298114,0 | |
| AADR.US,D,20150709,000000,36.3315,36.3315,35.9861,36.0398,9068.1338438661,0 | |
| AADR.US,D,20150710,000000,36.0398,36.0398,36.0398,36.0398,212.22201307861,0 | |
| AADR.US,D,20150713,000000,36.9508,36.9508,36.707,36.707,638.71649346846,0 | |
| AADR.US,D,20150714,000000,36.707,36.707,36.707,36.707,30.756813489653,0 | |
| AADR.US,D,20150715,000000,36.707,36.707,36.707,36.707,3.0756813489653,0 | |
| AADR.US,D,20150716,000000,37.0728,37.3547,37.0445,37.3547,2985.461362729,0 | |
| AADR.US,D,20150717,000000,37.1283,37.1283,37.1283,37.1283,105.59839298114,0 | |
| AADR.US,D,20150720,000000,37.1283,37.1283,37.1283,37.1283,105.59839298114,0 | |
| AADR.US,D,20150721,000000,37.3059,37.5985,37.3059,37.5322,8852.8361494385,0 | |
| AADR.US,D,20150722,000000,37.1196,37.1664,36.9323,37.1664,6292.844039983,0 | |
| AADR.US,D,20150723,000000,37.2971,37.2971,37.26,37.26,532.092873371,0 | |
| AADR.US,D,20150724,000000,37.2688,37.2688,36.6992,36.9323,1598.3290743456,0 | |
| AADR.US,D,20150727,000000,36.9128,36.9128,36.7724,36.7724,961.66303510982,0 | |
| AADR.US,D,20150728,000000,36.9323,37.1947,36.9323,37.1381,1598.3290743456,0 | |
| AADR.US,D,20150729,000000,37.1381,37.1381,37.1381,37.1381,105.59839298114,0 | |
| AADR.US,D,20150731,000000,37.5419,37.5419,37.5419,37.5419,105.59839298114,0 | |
| AADR.US,D,20150803,000000,37.4473,37.4473,37.4375,37.4473,788.39965245144,0 | |
| AADR.US,D,20150804,000000,37.4473,37.4473,37.4473,37.4473,105.59839298114,0 | |
| AADR.US,D,20150805,000000,37.5604,37.5604,37.5604,37.5604,105.59839298114,0 | |
| AADR.US,D,20150806,000000,36.9684,37.2971,36.9684,37.2971,2273.9537440017,0 | |
| AADR.US,D,20150807,000000,36.4905,36.8738,36.4905,36.8738,532.092873371,0 | |
| AADR.US,D,20150810,000000,37.2513,37.4025,37.2513,37.4025,12375.516521121,0 | |
| AADR.US,D,20150811,000000,37.6639,37.6639,36.4173,36.4173,3530.8821886122,0 | |
| AADR.US,D,20150812,000000,36.3227,36.3227,36.3227,36.3227,105.59839298114,0 | |
| AADR.US,D,20150813,000000,36.6894,36.6894,36.229,36.229,1705.9779215594,0 | |
| AADR.US,D,20150814,000000,36.548,36.6349,35.995,36.548,4480.2424983261,0 | |
| AADR.US,D,20150817,000000,36.2476,36.2476,36.2476,36.2476,105.59839298114,0 | |
| AADR.US,D,20150818,000000,36.1813,36.2388,36.0886,36.0973,3412.9810702352,0 | |
| AADR.US,D,20150819,000000,36.313,36.313,35.4799,35.6379,7359.0802409577,0 | |
| AADR.US,D,20150820,000000,36.0886,36.0886,35.2546,35.2546,2985.461362729,0 | |
| AADR.US,D,20150821,000000,35.124,35.124,34.5504,34.5504,2453.368489358,0 | |
| AADR.US,D,20150824,000000,31.8788,36.0223,31.8701,33.3526,12840.969631931,0 | |
| AADR.US,D,20150825,000000,35.358,35.358,33.8939,34.5124,1066.2362009746,0 | |
| AADR.US,D,20150826,000000,34.447,34.7962,34.1398,34.7201,20376.388936896,0 | |
| AADR.US,D,20150827,000000,35.1503,35.5444,34.8236,35.237,5335.2819133385,0 | |
| AADR.US,D,20150828,000000,35.2175,35.2175,35.2078,35.2078,212.22201307861,0 | |
| AADR.US,D,20150831,000000,34.9728,34.9728,34.9728,34.9728,105.59839298114,0 | |
| AADR.US,D,20150901,000000,33.9329,33.9329,33.7272,33.7272,748.41579491489,0 | |
| AADR.US,D,20150902,000000,35.1425,35.2078,33.7827,34.1583,11096.033079951,0 | |
| AADR.US,D,20150904,000000,34.1583,34.1583,33.9798,33.9798,748.41579491489,0 | |
| AADR.US,D,20150908,000000,34.4187,34.4567,34.0841,34.4567,1491.7054542482,0 | |
| AADR.US,D,20150909,000000,34.0276,34.2422,34.0178,34.2422,852.98896077971,0 | |
| AADR.US,D,20150910,000000,34.4948,34.4948,34.2138,34.486,654.09490021329,0 | |
| AADR.US,D,20150911,000000,34.3845,34.41,34.0558,34.2138,3095.1606641754,0 | |
| AADR.US,D,20150914,000000,34.2138,34.2138,34.2138,34.2138,105.59839298114,0 | |
| AADR.US,D,20150915,000000,34.2138,34.2138,34.2138,34.2138,105.59839298114,0 | |
| AADR.US,D,20150916,000000,34.1105,34.447,34.1105,34.447,319.87086029239,0 | |
| AADR.US,D,20150917,000000,33.9993,33.9993,33.9993,33.9993,275.78609429056,0 | |
| AADR.US,D,20150918,000000,34.9181,34.9181,34.8421,34.8421,961.66303510982,0 | |
| AADR.US,D,20150922,000000,34.8421,34.8421,34.8421,34.8421,105.59839298114,0 | |
| AADR.US,D,20150923,000000,34.0276,34.0276,33.7467,33.7467,1946.906293895,0 | |
| AADR.US,D,20150924,000000,33.7418,33.7418,33.7418,33.7418,12.302725395861,0 | |
| AADR.US,D,20150925,000000,34.249,34.249,34.249,34.249,105.59839298114,0 | |
| AADR.US,D,20150929,000000,33.2882,33.2882,33.0815,33.0815,1383.0313799181,0 | |
| AADR.US,D,20150930,000000,33.533,33.533,33.5067,33.5067,3830.2485065781,0 | |
| AADR.US,D,20151001,000000,33.7886,34.2685,33.7886,33.9574,2232.9446593488,0 | |
| AADR.US,D,20151002,000000,34.3719,34.445,33.9388,34.1076,1594.2281658804,0 | |
| AADR.US,D,20151005,000000,34.4548,34.8137,34.4548,34.8137,2109.9174053902,0 | |
| AADR.US,D,20151006,000000,35.0673,35.0673,34.6157,34.7279,3192.557240226,0 | |
| AADR.US,D,20151007,000000,35.3025,35.3025,35.3025,35.3025,527.99196490571,0 | |
| AADR.US,D,20151008,000000,35.0576,35.2078,34.9259,35.0576,2659.4391397387,0 | |
| AADR.US,D,20151009,000000,35.321,35.6584,35.321,35.5814,4787.8106332227,0 | |
| AADR.US,D,20151012,000000,35.7814,35.7814,35.3385,35.5639,5937.0902306194,0 | |
| AADR.US,D,20151013,000000,35.5639,35.5639,35.5639,35.5639,105.59839298114,0 | |
| AADR.US,D,20151014,000000,35.5639,35.5639,35.5639,35.5639,105.59839298114,0 | |
| AADR.US,D,20151015,000000,35.5277,35.5277,35.5277,35.5277,105.59839298114,0 | |
| AADR.US,D,20151016,000000,35.6487,35.6487,35.6487,35.6487,211.19678596228,0 | |
| AADR.US,D,20151019,000000,35.358,35.715,35.358,35.715,1440.4440984321,0 | |
| AADR.US,D,20151020,000000,35.7814,35.7814,35.7228,35.7228,1063.1605196257,0 | |
| AADR.US,D,20151021,000000,35.5814,35.7521,35.5814,35.7521,318.84563317607,0 | |
| AADR.US,D,20151022,000000,36.2027,36.2027,35.5912,35.5912,2019.6974191539,0 | |
| AADR.US,D,20151023,000000,36.3637,36.3832,36.3637,36.3832,2338.54305233,0 | |
| AADR.US,D,20151026,000000,36.3158,36.5139,36.2417,36.5139,3830.2485065781,0 | |
| AADR.US,D,20151027,000000,36.2495,36.2495,35.9501,36.1276,1594.2281658804,0 | |
| AADR.US,D,20151028,000000,36.6475,36.6572,36.0818,36.268,36378.133768446,0 | |
| AADR.US,D,20151029,000000,36.467,36.467,36.3832,36.4115,1383.0313799181,0 | |
| AADR.US,D,20151030,000000,36.4017,36.4017,36.194,36.3929,39780.862567517,0 | |
| AADR.US,D,20151102,000000,36.3256,36.43,36.194,36.3061,4125.5139160788,0 | |
| AADR.US,D,20151103,000000,36.3061,36.7772,36.3061,36.7772,4212.6582209662,0 | |
| AADR.US,D,20151105,000000,37.6054,37.6054,36.5431,36.5802,3511.4028734021,0 | |
| AADR.US,D,20151106,000000,36.6572,36.6572,36.4855,36.4944,1487.6045457829,0 | |
| AADR.US,D,20151109,000000,36.3442,36.3442,36.1754,36.1754,1748.0122333286,0 | |
| AADR.US,D,20151110,000000,35.715,35.9784,35.715,35.9784,1699.8265588615,0 | |
| AADR.US,D,20151111,000000,34.6714,36.1003,34.6714,36.1003,1168.7589126068,0 | |
| AADR.US,D,20151112,000000,36.1471,36.1471,36.1471,36.1471,1278.4582140532,0 | |
| AADR.US,D,20151113,000000,35.3775,35.715,35.3307,35.715,1699.8265588615,0 | |
| AADR.US,D,20151116,000000,35.6955,35.6955,35.6955,35.6955,318.84563317607,0 | |
| AADR.US,D,20151117,000000,36.1471,36.1471,35.8369,35.8369,636.66603923582,0 | |
| AADR.US,D,20151118,000000,36.194,36.194,36.194,36.194,636.66603923582,0 | |
| AADR.US,D,20151119,000000,36.9733,36.9733,36.9733,36.9733,958.58735376086,0 | |
| AADR.US,D,20151120,000000,37.0211,37.1245,36.6475,37.1245,4041.4452925404,0 | |
| AADR.US,D,20151123,000000,37.0406,37.3322,36.9469,36.9469,11275.447825307,0 | |
| AADR.US,D,20151124,000000,38.1028,38.1028,36.6387,36.8601,1383.0313799181,0 | |
| AADR.US,D,20151125,000000,36.9635,37.106,36.9469,37.106,2019.6974191539,0 | |
| AADR.US,D,20151127,000000,37.0883,37.0883,36.5139,36.5139,4576.6138472604,0 | |
| AADR.US,D,20151130,000000,36.667,36.7869,36.667,36.7694,745.34011356593,0 | |
| AADR.US,D,20151201,000000,36.9469,37.2747,36.9371,36.9821,2719.9275396017,0 | |
| AADR.US,D,20151202,000000,37.0493,37.1713,36.6192,36.6192,4894.4342533201,0 | |
| AADR.US,D,20151203,000000,37.0308,37.0308,36.8055,36.8055,434.69629732043,0 | |
| AADR.US,D,20151204,000000,36.7596,36.8884,36.7596,36.8884,636.66603923582,0 | |
| AADR.US,D,20151207,000000,36.4212,36.7401,36.4212,36.7401,850.93850654707,0 | |
| AADR.US,D,20151208,000000,35.913,36.5519,35.913,36.5519,1156.456187211,0 | |
| AADR.US,D,20151209,000000,35.8662,36.0623,35.8662,36.0623,1594.2281658804,0 | |
| AADR.US,D,20151210,000000,36.3442,36.3442,36.3442,36.3442,211.19678596228,0 | |
| AADR.US,D,20151211,000000,36.3442,36.3442,36.3442,36.3442,105.59839298114,0 | |
| AADR.US,D,20151214,000000,36.1471,36.1471,35.3122,35.4809,1369.7034274059,0 | |
| AADR.US,D,20151215,000000,35.8086,36.072,35.6584,35.6584,6488.6624192005,0 | |
| AADR.US,D,20151216,000000,36.4485,36.7499,36.1276,36.194,7659.47178604,0 | |
| AADR.US,D,20151217,000000,36.0243,36.0243,35.9959,35.9959,636.66603923582,0 | |
| AADR.US,D,20151218,000000,35.8945,35.8945,35.8945,35.8945,318.84563317607,0 | |
| AADR.US,D,20151221,000000,35.4624,35.4624,35.4624,35.4624,958.58735376086,0 | |
| AADR.US,D,20151222,000000,35.7911,36.3061,35.6779,36.2417,4657.6067894498,0 | |
| AADR.US,D,20151223,000000,36.5334,36.5704,36.1471,36.5519,6170.8420131407,0 | |
| AADR.US,D,20151224,000000,36.8386,36.8943,36.6719,36.6719,450.07470406526,0 | |
| AADR.US,D,20151228,000000,36.4222,36.5197,36.1061,36.1061,1614.7327082068,0 | |
| AADR.US,D,20151229,000000,36.6339,36.9431,36.6339,36.746,875.54395733879,0 | |
| AADR.US,D,20151230,000000,36.6144,36.6144,36.5577,36.5577,448.02424983261,0 | |
| AADR.US,D,20151231,000000,36.2271,36.2271,36.2271,36.2271,229.65087405608,0 | |
| AADR.US,D,20160104,000000,38.0248,38.0248,35.318,35.4624,4195.2293599887,0 | |
| AADR.US,D,20160105,000000,35.4585,35.5424,35.4585,35.4585,4473.0659085119,0 | |
| AADR.US,D,20160106,000000,35.243,35.243,34.724,34.9221,1430.1918272689,0 | |
| AADR.US,D,20160111,000000,33.6247,33.6247,33.4453,33.4453,542.34514453422,0 | |
| AADR.US,D,20160112,000000,34.171,34.171,33.6901,33.9446,9405.4335651359,0 | |
| AADR.US,D,20160113,000000,33.0268,33.0268,33.0268,33.0268,182.49042670528,0 | |
| AADR.US,D,20160114,000000,33.0044,33.5389,32.8356,33.5389,91854.198259733,0 | |
| AADR.US,D,20160115,000000,32.7489,32.7489,32.6435,32.6435,318.84563317607,0 | |
| AADR.US,D,20160119,000000,32.9849,33.181,32.9001,32.9293,10529.082484625,0 | |
| AADR.US,D,20160120,000000,32.1568,32.4289,31.9519,32.4289,5482.9146180888,0 | |
| AADR.US,D,20160121,000000,33.2093,33.2093,32.5606,32.7596,1030.3532519034,0 | |
| AADR.US,D,20160122,000000,33.4735,33.7096,33.4735,33.7096,830.43396422064,0 | |
| AADR.US,D,20160126,000000,33.7574,33.7574,33.7574,33.7574,169.16247419309,0 | |
| AADR.US,D,20160127,000000,33.7574,33.8003,33.693,33.8003,5338.3575946875,0 | |
| AADR.US,D,20160128,000000,33.6199,33.6219,33.3468,33.6219,802.75283207995,0 | |
| AADR.US,D,20160129,000000,33.9915,34.0091,33.5292,33.9251,11109.361032463,0 | |
| AADR.US,D,20160201,000000,34.0763,34.4509,34.0763,34.1973,17683.117302318,0 | |
| AADR.US,D,20160202,000000,34.0958,34.1036,33.5769,33.972,15695.201923771,0 | |
| AADR.US,D,20160203,000000,33.8501,34.171,33.5867,34.0851,19183.024573497,0 | |
| AADR.US,D,20160204,000000,34.1036,34.1036,33.9818,33.9818,698.17966621513,0 | |
| AADR.US,D,20160205,000000,33.6814,33.8121,33.6804,33.7574,5221.4817034268,0 | |
| AADR.US,D,20160208,000000,32.9751,33.256,32.8737,33.256,6075.4958913228,0 | |
| AADR.US,D,20160209,000000,32.6717,32.6717,32.6717,32.6717,160.96065726252,0 | |
| AADR.US,D,20160210,000000,32.9566,32.9566,32.7791,32.8064,1049.8325671135,0 | |
| AADR.US,D,20160211,000000,32.27,32.2933,32.2563,32.2933,1405.5863764771,0 | |
| AADR.US,D,20160212,000000,32.6357,32.8717,32.6357,32.8717,1032.403706136,0 | |
| AADR.US,D,20160216,000000,33.3526,33.7944,33.3526,33.3995,6977.695753686,0 | |
| AADR.US,D,20160217,000000,34.1885,34.4227,34.0666,34.3007,42651.498493218,0 | |
| AADR.US,D,20160218,000000,35.318,35.318,35.318,35.318,132.25429800551,0 | |
| AADR.US,D,20160222,000000,34.1505,34.1505,34.1505,34.1505,213.24724019493,0 | |
| AADR.US,D,20160223,000000,33.8189,33.8189,33.7594,33.7594,374.20789745745,0 | |
| AADR.US,D,20160224,000000,33.4267,33.4267,33.4267,33.4267,856.06464212868,0 | |
| AADR.US,D,20160225,000000,34.7913,34.7913,33.6404,33.6404,737.13829663535,0 | |
| AADR.US,D,20160226,000000,33.9349,34.0949,33.8686,33.972,48509.646235881,0 | |
| AADR.US,D,20160229,000000,33.8501,33.8501,33.8501,33.8501,126.10293530758,0 | |
| AADR.US,D,20160301,000000,34.644,34.7718,34.644,34.6772,12796.884865928,0 | |
| AADR.US,D,20160302,000000,34.9298,34.9298,34.6537,34.7142,11743.976617466,0 | |
| AADR.US,D,20160303,000000,34.6547,34.6547,34.6547,34.6547,215.29769442757,0 | |
| AADR.US,D,20160304,000000,35.1561,35.1941,35.1561,35.1941,547.47128011583,0 | |
| AADR.US,D,20160307,000000,35.0537,35.0537,35.0244,35.0244,504.41174123031,0 | |
| AADR.US,D,20160309,000000,35.3268,35.3268,35.3268,35.3268,105.59839298114,0 | |
| AADR.US,D,20160310,000000,35.0049,35.0049,34.8869,34.8869,769.94556435765,0 | |
| AADR.US,D,20160311,000000,35.3542,35.439,35.3355,35.439,1501.9577254114,0 | |
| AADR.US,D,20160314,000000,35.5004,35.5004,35.3542,35.3639,8528.8643806808,0 | |
| AADR.US,D,20160315,000000,35.0439,35.0439,34.9318,34.9454,5704.3636752143,0 | |
| AADR.US,D,20160316,000000,34.6499,35.2595,34.6499,35.2517,7817.3567619535,0 | |
| AADR.US,D,20160317,000000,35.3542,35.3542,35.3542,35.3542,480.83151755491,0 | |
| AADR.US,D,20160318,000000,36.1237,36.1988,35.9189,36.1247,822.23214729006,0 | |
| AADR.US,D,20160321,000000,36.0876,36.1051,35.8964,35.9471,1704.9526944431,0 | |
| AADR.US,D,20160322,000000,35.6292,35.6292,35.5814,35.5834,2239.0960220467,0 | |
| AADR.US,D,20160323,000000,35.5872,35.8174,35.1873,35.1873,27770.326899808,0 | |
| AADR.US,D,20160324,000000,35.2078,35.4341,35.0225,35.0244,26068.449886714,0 | |
| AADR.US,D,20160328,000000,35.2546,35.5414,35.2546,35.5414,566.95059532594,0 | |
| AADR.US,D,20160329,000000,35.3873,35.9559,35.3873,35.6964,7125.3284584363,0 | |
| AADR.US,D,20160331,000000,36.1286,36.1383,36.0438,36.1383,637.69126635214,0 | |
| AADR.US,D,20160404,000000,36.1286,36.1305,36.0164,36.0233,2302.6601032587,0 | |
| AADR.US,D,20160406,000000,36.6456,36.6456,35.7628,36.269,1690.5995148146,0 | |
| AADR.US,D,20160407,000000,36.269,36.269,36.0164,36.0251,1971.5117446868,0 | |
| AADR.US,D,20160408,000000,35.8954,35.8994,35.8379,35.8857,3319.6854026499,0 | |
| AADR.US,D,20160411,000000,36.0438,36.0438,35.8476,35.8671,976.01621473833,0 | |
| AADR.US,D,20160412,000000,35.7823,36.035,35.7579,36.0174,1778.7690468183,0 | |
| AADR.US,D,20160413,000000,36.8064,36.8064,36.586,36.6719,5868.4000138258,0 | |
| AADR.US,D,20160415,000000,36.7879,36.7879,36.1763,36.1763,3559.5885478692,0 | |
| AADR.US,D,20160418,000000,36.2427,36.7411,36.1013,36.7411,5513.6714315785,0 | |
| AADR.US,D,20160419,000000,37.2454,37.2454,37.0698,37.0698,1051.8830213461,0 | |
| AADR.US,D,20160420,000000,36.9753,37.1966,36.9753,37.1966,368.05653475952,0 | |
| AADR.US,D,20160421,000000,37.4464,37.4464,36.7031,36.7031,843.76191673282,0 | |
| AADR.US,D,20160422,000000,36.7392,36.7392,36.5909,36.6914,1731.6085994675,0 | |
| AADR.US,D,20160425,000000,36.8699,36.8699,36.195,36.2427,3799.4916930885,0 | |
| AADR.US,D,20160426,000000,36.2505,36.3383,36.1978,36.2837,1140.0525533498,0 | |
| AADR.US,D,20160427,000000,36.6602,36.6602,36.6602,36.6602,176.33906400734,0 | |
| AADR.US,D,20160428,000000,36.6007,36.7469,36.233,36.233,4096.8075568218,0 | |
| AADR.US,D,20160429,000000,36.233,36.233,36.0203,36.0203,1408.6620578261,0 | |
| AADR.US,D,20160502,000000,36.3842,36.5714,36.3842,36.5246,1547.0677185296,0 | |
| AADR.US,D,20160503,000000,36.0633,36.0633,35.953,35.953,1064.185746742,0 | |
| AADR.US,D,20160504,000000,35.5365,35.5844,35.4917,35.5844,11111.411486695,0 | |
| AADR.US,D,20160505,000000,35.8496,35.8496,35.8496,35.8496,611.03536132778,0 | |
| AADR.US,D,20160509,000000,35.4907,35.7277,35.4907,35.7277,712.53284584363,0 | |
| AADR.US,D,20160510,000000,35.953,35.954,35.8174,35.954,895.02327254891,0 | |
| AADR.US,D,20160511,000000,35.9345,35.9511,35.8341,35.9511,2713.7761769037,0 | |
| AADR.US,D,20160512,000000,35.7238,35.7999,35.6741,35.7999,1865.9133517056,0 | |
| AADR.US,D,20160513,000000,35.6799,35.6819,35.6604,35.6819,1562.4461252744,0 | |
| AADR.US,D,20160516,000000,35.7433,36.0535,35.7433,35.8379,5867.3747867095,0 | |
| AADR.US,D,20160517,000000,36.0164,36.0164,36.0164,36.0164,199.91928768275,0 | |
| AADR.US,D,20160518,000000,35.8476,35.8476,35.7531,35.7531,930.90622162017,0 | |
| AADR.US,D,20160519,000000,35.3355,35.4507,34.8137,35.1044,7286.2891156988,0 | |
| AADR.US,D,20160520,000000,36.1618,36.1618,36.1618,36.1618,318.84563317607,0 | |
| AADR.US,D,20160523,000000,36.0535,36.1763,35.4624,35.5639,3481.6712870287,0 | |
| AADR.US,D,20160524,000000,35.6789,36.2505,35.6789,35.8243,2276.0041982343,0 | |
| AADR.US,D,20160525,000000,35.8954,36.3549,35.8954,36.3549,536.19378183629,0 | |
| AADR.US,D,20160526,000000,36.035,36.035,35.7062,35.7823,612.0605884441,0 | |
| AADR.US,D,20160527,000000,36.5529,36.8709,36.5529,36.8709,435.72152443675,0 | |
| AADR.US,D,20160531,000000,35.9696,36.5392,35.9696,36.3353,1616.7831624394,0 | |
| AADR.US,D,20160601,000000,36.2232,36.4222,36.2232,36.3315,1800.298816261,0 | |
| AADR.US,D,20160602,000000,36.467,36.467,36.3168,36.3549,2306.761011724,0 | |
| AADR.US,D,20160606,000000,36.3744,37.2308,36.3744,37.2308,466.47833792641,0 | |
| AADR.US,D,20160607,000000,36.7626,36.7626,36.7626,36.7626,305.51768066389,0 | |
| AADR.US,D,20160609,000000,36.387,36.9753,36.387,36.47,5827.390929173,0 | |
| AADR.US,D,20160610,000000,36.3744,37.9184,36.2232,36.2232,2482.074848615,0 | |
| AADR.US,D,20160613,000000,36.2173,36.2173,35.7628,35.7628,433.67107020411,0 | |
| AADR.US,D,20160614,000000,35.7092,35.7092,35.7092,35.7092,105.59839298114,0 | |
| AADR.US,D,20160615,000000,35.4243,35.6497,35.1756,35.3385,2041.2271885966,0 | |
| AADR.US,D,20160616,000000,35.001,35.5199,34.9084,35.3307,2073.0092292026,0 | |
| AADR.US,D,20160617,000000,35.0381,35.5004,35.0381,35.5004,702.28057468041,0 | |
| AADR.US,D,20160620,000000,36.8933,36.8933,35.556,36.0545,1282.5591225185,0 | |
| AADR.US,D,20160621,000000,37.5507,37.9086,36.6953,37.657,1293.8366207981,0 | |
| AADR.US,D,20160623,000000,36.8533,37.2493,36.8533,37.105,1350.2241121958,0 | |
| AADR.US,D,20160624,000000,35.6262,35.6262,35.3843,35.3843,2190.9103475796,0 | |
| AADR.US,D,20160627,000000,35.3843,36.0418,34.9142,36.0418,2164.2544425553,0 | |
| AADR.US,D,20160628,000000,34.0363,35.4087,34.0363,35.4087,1142.1030075825,0 | |
| AADR.US,D,20160629,000000,36.1266,36.1266,36.0418,36.0418,1844.3835822629,0 | |
| AADR.US,D,20160630,000000,37.0035,37.0035,36.7333,36.7333,1004.7225739953,0 | |
| AADR.US,D,20160701,000000,37.1264,37.1313,37.1264,37.1264,865.29168617558,0 | |
| AADR.US,D,20160705,000000,36.8796,36.8796,36.5714,36.6856,1577.8245320192,0 | |
| AADR.US,D,20160708,000000,37.2854,37.2854,36.7051,36.9284,3248.9447316237,0 | |
| AADR.US,D,20160711,000000,37.2073,37.4473,37.0133,37.0133,2634.833688947,0 | |
| AADR.US,D,20160712,000000,37.697,37.697,37.697,37.697,369.08176187584,0 | |
| AADR.US,D,20160713,000000,37.5692,37.579,37.1742,37.4805,3061.3281693368,0 | |
| AADR.US,D,20160714,000000,37.6122,37.6122,37.5936,37.5936,496.20992429974,0 | |
| AADR.US,D,20160715,000000,36.9753,37.3732,36.9753,37.2308,2243.196930512,0 | |
| AADR.US,D,20160718,000000,37.221,38.3047,37.221,38.254,3600.5976325221,0 | |
| AADR.US,D,20160719,000000,37.9906,37.9906,37.5127,37.9653,3531.9074157285,0 | |
| AADR.US,D,20160720,000000,37.4668,38.1174,37.4668,38.1174,521.84060220778,0 | |
| AADR.US,D,20160721,000000,38.2988,38.5222,37.9389,38.2618,19238.386837779,0 | |
| AADR.US,D,20160722,000000,38.0003,38.0003,38.0003,38.0003,169.16247419309,0 | |
| AADR.US,D,20160725,000000,38.3427,38.3427,38.2286,38.2472,744.31488644961,0 | |
| AADR.US,D,20160726,000000,38.5407,38.5866,38.5407,38.5866,276.81132140688,0 | |
| AADR.US,D,20160727,000000,38.6539,38.6636,38.3085,38.5944,1683.4229250003,0 | |
| AADR.US,D,20160728,000000,38.5407,38.6354,38.3388,38.3388,1614.7327082068,0 | |
| AADR.US,D,20160729,000000,38.0833,38.5544,38.0833,38.2481,517.73969374249,0 | |
| AADR.US,D,20160803,000000,38.2667,38.2667,38.2423,38.2423,612.0605884441,0 | |
| AADR.US,D,20160804,000000,38.2413,38.3222,37.9584,38.2383,1162.6075499089,0 | |
| AADR.US,D,20160805,000000,38.1837,38.1837,38.1837,38.1837,1086.7407433011,0 | |
| AADR.US,D,20160808,000000,38.1633,38.1633,38.1633,38.1633,277.8365485232,0 | |
| AADR.US,D,20160810,000000,38.2198,38.5027,38.0618,38.0618,3460.141517586,0 | |
| AADR.US,D,20160811,000000,38.6636,38.8236,38.6636,38.8236,892.97281831626,0 | |
| AADR.US,D,20160812,000000,38.5174,38.5174,38.5174,38.5174,131.22907088919,0 | |
| AADR.US,D,20160815,000000,38.7289,38.7289,38.6831,38.6831,586.42991053605,0 | |
| AADR.US,D,20160816,000000,38.5261,38.966,38.5261,38.9553,2013.546056456,0 | |
| AADR.US,D,20160818,000000,38.7856,38.7856,38.7476,38.7476,287.0635925701,0 | |
| AADR.US,D,20160819,000000,38.608,38.7114,38.4929,38.4929,2819.3745698849,0 | |
| AADR.US,D,20160823,000000,38.8138,38.9104,38.3427,38.6354,16441.567264453,0 | |
| AADR.US,D,20160824,000000,38.6207,38.6207,38.409,38.409,2504.6298451741,0 | |
| AADR.US,D,20160825,000000,38.3925,38.409,38.3925,38.409,794.55101514937,0 | |
| AADR.US,D,20160826,000000,38.2755,38.2755,37.9955,38.2569,6209.800643561,0 | |
| AADR.US,D,20160829,000000,38.3222,38.3837,38.3047,38.3252,1047.7821128809,0 | |
| AADR.US,D,20160830,000000,38.2569,38.3632,38.173,38.3632,5062.5715003969,0 | |
| AADR.US,D,20160831,000000,38.1165,38.1213,37.7487,37.8424,20453.280970619,0 | |
| AADR.US,D,20160901,000000,37.9106,38.0696,37.7506,38.0043,19623.872233516,0 | |
| AADR.US,D,20160902,000000,38.0696,38.5202,37.8082,38.2813,40013.589122923,0 | |
| AADR.US,D,20160906,000000,38.5407,38.5709,38.3642,38.5505,8381.2316759305,0 | |
| AADR.US,D,20160907,000000,38.8714,38.8763,38.4461,38.6929,1978.688334501,0 | |
| AADR.US,D,20160908,000000,38.4569,38.4569,38.4569,38.4569,128.15338954022,0 | |
| AADR.US,D,20160909,000000,38.2286,38.2472,37.2952,37.3634,15642.915340838,0 | |
| AADR.US,D,20160912,000000,36.9753,37.6161,36.4212,37.4317,1849.5097178445,0 | |
| AADR.US,D,20160913,000000,37.1732,37.1732,36.5949,36.7499,2829.6268410481,0 | |
| AADR.US,D,20160914,000000,36.9381,36.9381,36.8064,36.8064,522.8658293241,0 | |
| AADR.US,D,20160915,000000,37.102,37.3644,37.102,37.3634,27779.553943855,0 | |
| AADR.US,D,20160916,000000,36.7967,37.2025,36.7967,36.8572,1282.5591225185,0 | |
| AADR.US,D,20160920,000000,37.5985,37.5985,37.4259,37.4727,733.03738817007,0 | |
| AADR.US,D,20160921,000000,37.6102,37.9779,37.3147,37.9779,2621.5057364348,0 | |
| AADR.US,D,20160922,000000,38.5407,38.6559,38.4002,38.648,1833.1060839833,0 | |
| AADR.US,D,20160923,000000,38.3993,38.3993,38.328,38.328,1253.8527632615,0 | |
| AADR.US,D,20160926,000000,37.8209,37.8209,37.7546,37.7546,2875.7620612826,0 | |
| AADR.US,D,20160927,000000,37.897,37.897,37.5,37.5185,1368.6782002896,0 | |
| AADR.US,D,20160928,000000,37.6902,37.9243,37.5751,37.9243,20071.896483348,0 | |
| AADR.US,D,20160929,000000,38.2735,38.3057,37.9935,38.1798,2034.0505987824,0 | |
| AADR.US,D,20160930,000000,38.37,38.37,38.3125,38.3505,69060.323782551,0 | |
| AADR.US,D,20161004,000000,38.1798,38.1798,37.9126,37.9126,38293.258021735,0 | |
| AADR.US,D,20161005,000000,38.0023,38.171,38.0023,38.1183,1718.2806469553,0 | |
| AADR.US,D,20161006,000000,38.0208,38.1145,38.0208,38.1096,1708.0283757921,0 | |
| AADR.US,D,20161007,000000,38.0208,38.1896,38.0208,38.1896,210.17155884596,0 | |
| AADR.US,D,20161010,000000,38.1896,38.3417,38.1896,38.1896,1111.3461940928,0 | |
| AADR.US,D,20161011,000000,37.8755,37.8755,37.8755,37.8755,179.41474535631,0 | |
| AADR.US,D,20161012,000000,37.6902,38.0023,37.6902,37.936,1776.7185925856,0 | |
| AADR.US,D,20161013,000000,37.6707,37.7926,37.6707,37.7926,1845.4088093792,0 | |
| AADR.US,D,20161014,000000,38.1067,38.2355,37.9838,37.9838,1288.7104852165,0 | |
| AADR.US,D,20161017,000000,38.1418,38.37,38.0111,38.0111,3968.6541672816,0 | |
| AADR.US,D,20161018,000000,38.7484,38.9104,38.6431,38.6431,1002.6721197627,0 | |
| AADR.US,D,20161019,000000,39.0294,39.3805,39.0294,39.0782,3589.3201342425,0 | |
| AADR.US,D,20161020,000000,38.8256,38.8256,38.8256,38.8256,120.97679972597,0 | |
| AADR.US,D,20161021,000000,39.1923,39.5786,39.1923,39.5317,1306.1393461939,0 | |
| AADR.US,D,20161024,000000,39.9755,39.9755,39.5981,39.6176,1019.0757536238,0 | |
| AADR.US,D,20161025,000000,39.8224,40.1521,39.8224,40.1521,6997.1750688961,0 | |
| AADR.US,D,20161026,000000,39.8029,39.8029,39.4498,39.4654,2791.6934377442,0 | |
| AADR.US,D,20161027,000000,39.5269,39.5444,39.4195,39.5444,1858.7367618914,0 | |
| AADR.US,D,20161028,000000,39.3464,39.3464,39.2547,39.2547,1418.9143289893,0 | |
| AADR.US,D,20161031,000000,39.2596,39.4195,39.1952,39.3912,4061.9498348669,0 | |
| AADR.US,D,20161101,000000,39.3912,39.4849,38.6168,38.7289,5282.9953304061,0 | |
| AADR.US,D,20161102,000000,38.8909,38.9845,38.3008,38.3885,8370.9794047673,0 | |
| AADR.US,D,20161103,000000,38.5592,38.5592,38.3817,38.3817,1317.4168444735,0 | |
| AADR.US,D,20161104,000000,38.1048,38.4169,38.1048,38.332,1288.7104852165,0 | |
| AADR.US,D,20161107,000000,39.0489,39.0489,38.808,38.808,1779.7942739346,0 | |
| AADR.US,D,20161108,000000,39.1893,39.3717,39.1893,39.3162,1677.2715623024,0 | |
| AADR.US,D,20161109,000000,39.2927,39.2927,39.163,39.163,907.32599794477,0 | |
| AADR.US,D,20161110,000000,39.2215,39.2215,37.8491,38.3222,2014.5712835723,0 | |
| AADR.US,D,20161111,000000,37.1878,37.1878,36.7265,36.9421,1168.7589126068,0 | |
| AADR.US,D,20161114,000000,36.6504,36.6504,36.1695,36.3802,1994.0667412458,0 | |
| AADR.US,D,20161115,000000,36.9421,37.2171,36.8641,37.2171,4325.4332037616,0 | |
| AADR.US,D,20161116,000000,37.3098,37.3098,36.9469,36.9489,4634.0265657744,0 | |
| AADR.US,D,20161117,000000,37.2015,37.3078,36.9499,36.983,2745.5582175097,0 | |
| AADR.US,D,20161118,000000,37.141,37.378,37.0455,37.3673,2622.5309635511,0 | |
| AADR.US,D,20161121,000000,37.8774,37.9536,37.8209,37.9536,9264.9774501999,0 | |
| AADR.US,D,20161122,000000,38.9006,38.9006,38.0823,38.6666,5847.8954714994,0 | |
| AADR.US,D,20161123,000000,38.9396,38.9396,38.2267,38.5495,16426.188857707,0 | |
| AADR.US,D,20161125,000000,38.5037,38.5769,38.5037,38.5047,764.81942877604,0 | |
| AADR.US,D,20161128,000000,38.4842,38.8236,38.4842,38.7875,2303.685330375,0 | |
| AADR.US,D,20161129,000000,38.4169,38.6627,38.3174,38.3174,10126.168227911,0 | |
| AADR.US,D,20161130,000000,38.9201,38.9201,38.4461,38.4461,3004.9406779391,0 | |
| AADR.US,D,20161201,000000,38.2267,38.2267,37.5654,37.5654,4368.4927426471,0 | |
| AADR.US,D,20161202,000000,38.0589,38.0589,37.6219,37.6219,2353.9214590748,0 | |
| AADR.US,D,20161205,000000,37.3878,37.9184,37.3878,37.9184,3256.1213214379,0 | |
| AADR.US,D,20161206,000000,38.2745,38.4549,38.2695,38.4354,21580.005571457,0 | |
| AADR.US,D,20161207,000000,38.5105,38.6919,38.3125,38.6002,23260.352815108,0 | |
| AADR.US,D,20161208,000000,38.3125,38.6373,38.3125,38.5592,8180.2871611314,0 | |
| AADR.US,D,20161209,000000,38.5592,38.5592,38.409,38.4442,3020.3190846839,0 | |
| AADR.US,D,20161212,000000,38.4169,38.4207,38.0686,38.2364,7303.7179766763,0 | |
| AADR.US,D,20161213,000000,38.7484,38.7484,38.3935,38.5856,4586.8661184236,0 | |
| AADR.US,D,20161214,000000,38.3105,38.3974,37.8111,37.8404,15952.533929967,0 | |
| AADR.US,D,20161215,000000,39.6459,39.6459,37.6219,37.9165,14277.312821897,0 | |
| AADR.US,D,20161216,000000,38.8616,38.8616,37.4727,37.4805,8790.2972953429,0 | |
| AADR.US,D,20161219,000000,37.3975,37.3975,36.9606,36.9606,1692.6499690472,0 | |
| AADR.US,D,20161220,000000,36.9694,37.3,36.9694,37.2073,1180.0364108864,0 | |
| AADR.US,D,20161221,000000,37.4727,37.4805,37.184,37.4727,7335.5000172823,0 | |
| AADR.US,D,20161222,000000,38.3603,38.3603,37.0845,37.3683,5837.6432003362,0 | |
| AADR.US,D,20161223,000000,37.4532,37.6414,37.3585,37.6044,1934.6035684992,0 | |
| AADR.US,D,20161227,000000,37.538,37.7263,37.4015,37.7263,3348.3917619069,0 | |
| AADR.US,D,20161228,000000,39.203,39.203,37.9789,38.448,2418.5107674031,0 | |
| AADR.US,D,20161229,000000,37.8472,38.0393,37.8472,38.0393,1945.8810667787,0 | |
| AADR.US,D,20161230,000000,38.096,38.1993,37.8716,38.0023,4006.5875705855,0 | |
| AADR.US,D,20170103,000000,38.7582,39.4205,38.7582,39.0099,4805.2394942001,0 | |
| AADR.US,D,20170104,000000,39.5717,39.6868,39.244,39.6868,7199.1448108115,0 | |
| AADR.US,D,20170105,000000,40.1862,40.6212,39.9443,40.1101,6519.4192326901,0 | |
| AADR.US,D,20170106,000000,39.8604,40.1003,39.8604,39.9755,2221.6671610693,0 | |
| AADR.US,D,20170109,000000,40.273,40.2905,40.1198,40.1198,2217.566252604,0 | |
| AADR.US,D,20170110,000000,40.7071,40.7071,40.4789,40.5022,2958.8054577046,0 | |
| AADR.US,D,20170111,000000,40.8583,41.0485,40.355,41.0485,7090.4707364814,0 | |
| AADR.US,D,20170112,000000,40.9763,41.0387,40.9198,41.0192,5840.7188816851,0 | |
| AADR.US,D,20170113,000000,40.7168,41.0953,40.7168,41.068,2472.8478045681,0 | |
| AADR.US,D,20170117,000000,41.2455,41.3977,41.066,41.3977,3674.4139848972,0 | |
| AADR.US,D,20170118,000000,41.2923,41.2923,40.9236,41.0953,4153.1950482195,0 | |
| AADR.US,D,20170119,000000,41.104,41.1528,41.0006,41.0709,7964.9894667038,0 | |
| AADR.US,D,20170120,000000,41.5674,41.5674,41.3167,41.3402,3496.0244666572,0 | |
| AADR.US,D,20170123,000000,41.5586,42.096,41.4709,42.0541,17448.340292681,0 | |
| AADR.US,D,20170124,000000,42.021,42.021,41.7361,41.7361,6852.6180454947,0 | |
| AADR.US,D,20170125,000000,42.1712,42.4179,42.0619,42.4179,35313.948021704,0 | |
| AADR.US,D,20170126,000000,43.0246,43.0246,41.861,42.057,16311.363420679,0 | |
| AADR.US,D,20170127,000000,42.0775,42.0863,41.8229,41.9234,10157.950268516,0 | |
| AADR.US,D,20170130,000000,42.0863,42.1243,41.3577,41.5586,5145.614896819,0 | |
| AADR.US,D,20170131,000000,41.7849,41.9546,41.5108,41.8219,3340.1899449763,0 | |
| AADR.US,D,20170201,000000,42.218,42.3809,41.7361,42.0483,14021.006042817,0 | |
| AADR.US,D,20170202,000000,42.2667,42.6344,42.1585,42.5613,14111.226029053,0 | |
| AADR.US,D,20170203,000000,43.3924,43.3924,42.3887,42.5222,6536.8480936676,0 | |
| AADR.US,D,20170206,000000,42.9193,42.9193,41.7556,42.1985,7848.1135754432,0 | |
| AADR.US,D,20170207,000000,42.5613,42.5613,41.7898,41.8219,7869.6433448859,0 | |
| AADR.US,D,20170208,000000,41.5586,41.9643,41.5586,41.9643,4698.6158741027,0 | |
| AADR.US,D,20170209,000000,41.9126,42.1536,41.8873,41.9273,3618.0264934995,0 | |
| AADR.US,D,20170210,000000,42.4832,42.8149,42.3419,42.6306,9751.9603304527,0 | |
| AADR.US,D,20170213,000000,43.3192,43.3192,42.9241,43.1455,32002.464435985,0 | |
| AADR.US,D,20170214,000000,43.4109,43.4109,42.5154,42.9856,23228.570774503,0 | |
| AADR.US,D,20170215,000000,43.1046,43.3192,43.1046,43.2997,8105.4455816399,0 | |
| AADR.US,D,20170216,000000,43.4489,43.5055,43.2138,43.2997,8428.3921232813,0 | |
| AADR.US,D,20170217,000000,43.2227,43.2227,42.7856,42.9661,14617.688224516,0 | |
| AADR.US,D,20170221,000000,43.2997,43.6859,43.1836,43.5523,8606.7816415213,0 | |
| AADR.US,D,20170222,000000,43.4587,43.7513,43.4587,43.6284,19497.769298207,0 | |
| AADR.US,D,20170223,000000,43.922,44.1405,43.0958,43.3367,13209.02616669,0 | |
| AADR.US,D,20170224,000000,42.8441,43.6664,42.5613,42.6071,15331.246297476,0 | |
| AADR.US,D,20170227,000000,42.8823,42.8823,42.375,42.7116,19326.556369782,0 | |
| AADR.US,D,20170228,000000,42.7856,43.0236,42.4745,42.4745,17016.719676709,0 | |
| AADR.US,D,20170301,000000,43.3192,43.5523,43.1075,43.5259,6098.0508878819,0 | |
| AADR.US,D,20170302,000000,43.6381,43.6381,42.7311,42.8725,16186.285712488,0 | |
| AADR.US,D,20170303,000000,43.127,43.4587,43.047,43.4587,4810.3656297818,0 | |
| AADR.US,D,20170306,000000,43.5064,43.5064,42.9612,43.0715,21930.63324524,0 | |
| AADR.US,D,20170307,000000,43.1455,43.1455,42.7398,42.8626,2665.5905024366,0 | |
| AADR.US,D,20170308,000000,42.8441,42.8441,42.1536,42.3057,14013.829453003,0 | |
| AADR.US,D,20170309,000000,42.5418,43.0325,41.5859,41.8444,8152.6060289907,0 | |
| AADR.US,D,20170310,000000,42.3145,42.4814,42.257,42.376,8642.6645905925,0 | |
| AADR.US,D,20170313,000000,42.5613,42.891,42.5125,42.8529,9599.2014901207,0 | |
| AADR.US,D,20170314,000000,42.7954,42.7954,42.4559,42.4559,5038.9912767215,0 | |
| AADR.US,D,20170315,000000,42.376,43.4772,42.376,43.3319,11306.204638797,0 | |
| AADR.US,D,20170316,000000,43.7328,43.8839,43.5523,43.6664,41366.888916468,0 | |
| AADR.US,D,20170317,000000,43.8186,43.9698,43.4772,43.4967,52875.063297179,0 | |
| AADR.US,D,20170320,000000,44.2634,44.2634,43.5913,43.9513,16602.527921715,0 | |
| AADR.US,D,20170321,000000,43.96,43.96,43.3679,43.4109,6073.4454370902,0 | |
| AADR.US,D,20170322,000000,43.5913,43.5913,43.1933,43.5347,63941.364790756,0 | |
| AADR.US,D,20170323,000000,43.6186,43.7054,43.5162,43.6186,14995.997030439,0 | |
| AADR.US,D,20170324,000000,43.8186,44.1678,43.7747,44.0741,13077.797095801,0 | |
| AADR.US,D,20170327,000000,43.4674,43.7474,43.2607,43.7474,6104.2022505798,0 | |
| AADR.US,D,20170328,000000,43.8186,43.9893,43.7942,43.96,4442.3090950222,0 | |
| AADR.US,D,20170329,000000,44.3941,44.3941,43.8761,44.3287,20539.40004839,0 | |
| AADR.US,D,20170330,000000,44.4877,44.4877,43.9835,44.3258,29920.228162735,0 | |
| AADR.US,D,20170331,000000,43.9513,44.2439,43.8215,44.1775,7839.9117585126,0 | |
| AADR.US,D,20170403,000000,44.2145,44.2145,43.9425,44.1678,6048.8399862985,0 | |
| AADR.US,D,20170404,000000,44.1405,44.6867,44.122,44.4974,15693.151469538,0 | |
| AADR.US,D,20170405,000000,44.6389,44.6389,44.0937,44.0937,111487.29753729,0 | |
| AADR.US,D,20170406,000000,44.1405,44.3287,43.9044,44.1151,5701.2879938654,0 | |
| AADR.US,D,20170407,000000,44.2439,44.2907,43.8118,44.0741,9775.5405541281,0 | |
| AADR.US,D,20170410,000000,43.9795,44.0937,43.8839,44.0546,9815.5244116646,0 | |
| AADR.US,D,20170411,000000,44.2341,44.2341,43.4869,43.7893,31043.877082223,0 | |
| AADR.US,D,20170412,000000,43.7328,43.7328,43.2997,43.5816,28246.032281782,0 | |
| AADR.US,D,20170413,000000,43.5621,43.5621,43.2802,43.2802,13182.370261665,0 | |
| AADR.US,D,20170417,000000,43.5816,43.9318,43.5269,43.9318,7630.7654267829,0 | |
| AADR.US,D,20170418,000000,43.8751,43.8751,43.5074,43.6284,5515.7218858111,0 | |
| AADR.US,D,20170419,000000,43.8186,44.6486,43.3104,43.3367,17037.224219035,0 | |
| AADR.US,D,20170420,000000,43.6489,43.8039,43.6489,43.7991,6756.2466965605,0 | |
| AADR.US,D,20170421,000000,43.5621,43.998,43.5621,43.8849,7720.9854130193,0 | |
| AADR.US,D,20170424,000000,45.0388,45.2544,44.0741,44.7443,18963.625970604,0 | |
| AADR.US,D,20170425,000000,45.0095,46.0688,45.0095,45.3032,46820.071948183,0 | |
| AADR.US,D,20170426,000000,44.4526,47.3174,44.4526,44.9228,39421.007849689,0 | |
| AADR.US,D,20170427,000000,45.4914,45.4914,44.4526,44.5072,20261.563499868,0 | |
| AADR.US,D,20170428,000000,44.5657,44.7735,44.4974,44.7735,24279.428568732,0 | |
| AADR.US,D,20170501,000000,45.0935,45.0935,44.6262,44.7735,6468.1578768741,0 | |
| AADR.US,D,20170502,000000,44.9051,45.2447,44.8603,45.2447,18115.763145406,0 | |
| AADR.US,D,20170503,000000,45.3324,45.3412,44.8964,45.1325,25243.142058075,0 | |
| AADR.US,D,20170504,000000,45.5869,45.5869,44.5716,44.8018,21632.292154389,0 | |
| AADR.US,D,20170505,000000,44.8788,45.227,44.8788,45.2173,9487.4517344417,0 | |
| AADR.US,D,20170508,000000,45.2368,45.2368,44.9998,45.2075,8567.823011101,0 | |
| AADR.US,D,20170509,000000,45.3412,45.4826,45.1607,45.227,12857.373265792,0 | |
| AADR.US,D,20170510,000000,45.3227,45.8611,45.3227,45.8601,45367.325124355,0 | |
| AADR.US,D,20170511,000000,46.2102,46.2102,45.6319,46.0688,48340.483761688,0 | |
| AADR.US,D,20170512,000000,46.2492,46.2873,46.1332,46.1917,36358.654453235,0 | |
| AADR.US,D,20170515,000000,48.4732,48.4732,46.2785,46.4931,32393.075967303,0 | |
| AADR.US,D,20170516,000000,46.9223,47.129,46.7409,47.1008,72214.947619473,0 | |
| AADR.US,D,20170517,000000,46.8638,46.8638,45.7284,45.7284,66163.031951826,0 | |
| AADR.US,D,20170518,000000,45.2075,46.5272,43.4967,43.8186,49449.779501549,0 | |
| AADR.US,D,20170519,000000,44.6867,45.1802,44.6867,44.9413,22123.375943108,0 | |
| AADR.US,D,20170522,000000,45.7762,45.7762,44.4429,44.7549,22904.599005745,0 | |
| AADR.US,D,20170523,000000,44.7354,44.913,44.5072,44.913,32501.750041633,0 | |
| AADR.US,D,20170524,000000,44.6301,45.2934,44.6301,44.9998,25752.679934887,0 | |
| AADR.US,D,20170525,000000,44.8603,45.2368,44.8603,45.0749,25113.963441418,0 | |
| AADR.US,D,20170526,000000,45.1032,46.5799,45.1032,45.4065,21524.643307176,0 | |
| AADR.US,D,20170530,000000,45.3129,45.3129,44.9618,44.9998,6801.3566896786,0 | |
| AADR.US,D,20170531,000000,45.2368,45.2368,44.8116,44.8876,15495.282636087,0 | |
| AADR.US,D,20170601,000000,44.9705,45.19,44.954,45.19,20810.060007099,0 | |
| AADR.US,D,20170602,000000,45.2934,45.4553,45.2739,45.426,27703.687137247,0 | |
| AADR.US,D,20170605,000000,45.2075,45.4826,45.2075,45.4349,24375.799917666,0 | |
| AADR.US,D,20170606,000000,45.3977,45.5002,45.2777,45.3509,24227.1419858,0 | |
| AADR.US,D,20170607,000000,45.426,46.1098,45.426,45.9078,34591.162904697,0 | |
| AADR.US,D,20170608,000000,45.8893,45.8893,45.0408,45.426,20810.060007099,0 | |
| AADR.US,D,20170609,000000,45.7958,45.7958,44.6389,44.913,15622.410798511,0 | |
| AADR.US,D,20170612,000000,44.6214,44.6214,44.2448,44.4409,11157.54670693,0 | |
| AADR.US,D,20170613,000000,44.8018,44.8018,44.3882,44.6486,10493.199535554,0 | |
| AADR.US,D,20170614,000000,44.911,44.911,44.0663,44.118,4683.2374673579,0 | |
| AADR.US,D,20170615,000000,43.7142,43.7425,43.3445,43.7425,23953.406345742,0 | |
| AADR.US,D,20170616,000000,44.0448,44.1853,43.8635,44.1853,7128.4041397853,0 | |
| AADR.US,D,20170619,000000,44.2537,45.0095,44.2537,44.9051,14919.104996714,0 | |
| AADR.US,D,20170620,000000,44.7735,44.7735,44.1502,44.1678,17233.042598253,0 | |
| AADR.US,D,20170621,000000,43.5064,43.5854,43.3299,43.5309,14195.294652591,0 | |
| AADR.US,D,20170622,000000,43.6284,43.8751,43.3835,43.8225,9363.3992533667,0 | |
| AADR.US,D,20170623,000000,43.9054,43.9054,43.6567,43.7435,10861.256070313,0 | |
| AADR.US,D,20170626,000000,43.8986,44.0985,43.8986,43.9805,3303.2817687887,0 | |
| AADR.US,D,20170627,000000,44.0127,44.1463,43.8186,43.8469,7673.8249656685,0 | |
| AADR.US,D,20170628,000000,44.0898,44.4594,44.0712,44.4594,6536.8480936676,0 | |
| AADR.US,D,20170629,000000,44.355,44.355,43.7542,44.0078,4484.3434067914,0 | |
| AADR.US,D,20170630,000000,44.2692,44.4594,44.0507,44.4594,4197.2798142213,0 | |
| AADR.US,D,20170703,000000,44.9432,44.9432,44.5257,44.7549,22066.98845171,0 | |
| AADR.US,D,20170705,000000,44.6964,44.9149,44.6584,44.8603,4418.7288713468,0 | |
| AADR.US,D,20170706,000000,44.6214,44.8301,44.4507,44.5599,18979.004377349,0 | |
| AADR.US,D,20170707,000000,44.7159,44.7793,44.3072,44.7793,4248.5411700374,0 | |
| AADR.US,D,20170710,000000,44.7745,45.1832,44.7745,45.1637,3929.6955368614,0 | |
| AADR.US,D,20170711,000000,45.1158,45.307,44.7833,45.191,32562.238441496,0 | |
| AADR.US,D,20170712,000000,45.506,46.2307,45.4592,46.0659,16457.970898314,0 | |
| AADR.US,D,20170713,000000,46.221,46.221,45.4407,46.059,27241.309707786,0 | |
| AADR.US,D,20170714,000000,46.3917,46.5926,46.2405,46.5829,20412.271885966,0 | |
| AADR.US,D,20170717,000000,46.4482,46.7808,46.4385,46.5731,14203.496469522,0 | |
| AADR.US,D,20170718,000000,46.4482,46.7906,46.3917,46.7906,22485.281115169,0 | |
| AADR.US,D,20170719,000000,46.735,46.9174,46.5731,46.9076,17887.137498466,0 | |
| AADR.US,D,20170720,000000,46.9106,47.1915,46.8394,46.9633,7394.9631900289,0 | |
| AADR.US,D,20170721,000000,46.9925,47.0793,46.7184,47.0793,14565.401641584,0 | |
| AADR.US,D,20170724,000000,47.0793,47.4773,46.9174,47.4773,17459.61779096,0 | |
| AADR.US,D,20170725,000000,47.3349,47.3349,46.7174,47.1349,34455.832925342,0 | |
| AADR.US,D,20170726,000000,47.173,47.3251,47.1262,47.3251,12112.033152225,0 | |
| AADR.US,D,20170727,000000,47.3719,47.4773,46.3839,46.6482,39026.295409905,0 | |
| AADR.US,D,20170728,000000,46.6219,47.0218,46.6219,47.012,6001.6795389477,0 | |
| AADR.US,D,20170731,000000,47.0978,47.209,46.936,47.05,41751.349085088,0 | |
| AADR.US,D,20170801,000000,47.4871,47.4871,47.2715,47.41,20230.806686378,0 | |
| AADR.US,D,20170802,000000,47.41,47.41,46.8003,47.1672,18175.226318152,0 | |
| AADR.US,D,20170803,000000,47.1993,47.4392,47.1173,47.4197,25550.710192971,0 | |
| AADR.US,D,20170804,000000,47.5573,47.6773,47.3719,47.5924,7716.884504554,0 | |
| AADR.US,D,20170807,000000,47.6675,48.3239,47.6675,48.2439,10901.23992785,0 | |
| AADR.US,D,20170808,000000,48.2869,48.3532,47.8401,47.8401,15484.005137808,0 | |
| AADR.US,D,20170809,000000,47.5729,47.6382,47.41,47.6382,7059.7139229917,0 | |
| AADR.US,D,20170810,000000,47.4002,47.4002,46.5272,46.6258,14237.328964361,0 | |
| AADR.US,D,20170811,000000,46.4287,46.9076,46.1225,46.8589,8202.8421576905,0 | |
| AADR.US,D,20170814,000000,47.2569,48.4604,46.9076,48.4604,5702.3132209817,0 | |
| AADR.US,D,20170815,000000,48.3434,48.4702,48.2176,48.2293,24311.210609339,0 | |
| AADR.US,D,20170816,000000,48.4956,49.2857,48.4956,48.8682,69938.943421239,0 | |
| AADR.US,D,20170817,000000,48.638,48.6751,48.2907,48.2957,11848.549783331,0 | |
| AADR.US,D,20170818,000000,48.2771,48.8204,48.2517,48.6478,6884.4000861007,0 | |
| AADR.US,D,20170821,000000,48.8399,48.8399,48.5346,48.7911,6065.2436201596,0 | |
| AADR.US,D,20170822,000000,49.0106,49.59,48.956,49.2857,19431.129535647,0 | |
| AADR.US,D,20170823,000000,49.2105,49.4574,49.1725,49.3539,56787.329973063,0 | |
| AADR.US,D,20170824,000000,49.5041,49.6281,49.3812,49.4671,28142.484343033,0 | |
| AADR.US,D,20170825,000000,49.8855,49.8855,49.0487,49.1023,14421.869845299,0 | |
| AADR.US,D,20170828,000000,49.0994,49.271,48.9433,49.2662,30713.753950768,0 | |
| AADR.US,D,20170829,000000,49.3998,49.4193,48.9911,49.2954,7794.8017653944,0 | |
| AADR.US,D,20170830,000000,49.5998,49.8183,49.3169,49.7909,24456.792859856,0 | |
| AADR.US,D,20170831,000000,49.8104,50.143,49.6436,49.9918,32567.364577077,0 | |
| AADR.US,D,20170901,000000,50.1615,50.7995,50.1537,50.6766,22956.885588677,0 | |
| AADR.US,D,20170905,000000,50.6005,50.6005,49.9626,50.1996,33746.375760847,0 | |
| AADR.US,D,20170906,000000,50.105,50.6961,50.105,50.581,27604.240106964,0 | |
| AADR.US,D,20170907,000000,50.819,51.3711,50.819,51.3242,24965.305509552,0 | |
| AADR.US,D,20170908,000000,51.2482,51.2706,50.7253,50.9146,26654.87979725,0 | |
| AADR.US,D,20170911,000000,51.4091,51.7426,51.3427,51.6383,30523.061707132,0 | |
| AADR.US,D,20170912,000000,52.0382,52.0382,51.7388,51.8383,22769.269026391,0 | |
| AADR.US,D,20170913,000000,51.8665,52.1329,51.8568,51.9807,40708.693107789,0 | |
| AADR.US,D,20170914,000000,51.8285,52.1621,51.7905,51.9143,45182.784243417,0 | |
| AADR.US,D,20170915,000000,51.7963,52.4362,51.7963,52.1533,24685.418506796,0 | |
| AADR.US,D,20170918,000000,53.3804,53.3804,52.1602,52.3709,46485.847908262,0 | |
| AADR.US,D,20170919,000000,52.3796,52.9902,52.2889,52.8946,56938.038359163,0 | |
| AADR.US,D,20170920,000000,53.2447,53.4564,52.2879,52.7132,46205.960905506,0 | |
| AADR.US,D,20170921,000000,52.7035,52.8673,52.4421,52.799,24418.859456552,0 | |
| AADR.US,D,20170922,000000,52.6283,52.9132,52.6283,52.8556,32324.38575051,0 | |
| AADR.US,D,20170925,000000,52.6381,52.6381,51.295,51.4686,39252.870602612,0 | |
| AADR.US,D,20170926,000000,52.1621,52.1621,51.4384,51.5613,56288.044367415,0 | |
| AADR.US,D,20170927,000000,51.8285,52.1338,51.6949,52.086,40725.09674165,0 | |
| AADR.US,D,20170928,000000,51.9524,52.4089,51.8763,52.3796,25663.485175767,0 | |
| AADR.US,D,20170929,000000,52.6098,52.9512,52.6098,52.9317,32534.557309355,0 | |
| AADR.US,D,20171002,000000,53.0097,53.2184,52.8663,53.076,44516.386617808,0 | |
| AADR.US,D,20171003,000000,53.3034,53.8173,53.3034,53.8173,41500.16844159,0 | |
| AADR.US,D,20171004,000000,53.8535,53.873,53.5959,53.8535,34069.322302489,0 | |
| AADR.US,D,20171005,000000,54.0455,54.1402,53.8358,53.873,32739.602732619,0 | |
| AADR.US,D,20171006,000000,53.7023,53.99,53.6506,53.99,20862.346590032,0 | |
| AADR.US,D,20171009,000000,54.1587,54.1685,53.873,53.99,49825.012626122,0 | |
| AADR.US,D,20171010,000000,54.2748,54.3519,54.0173,54.2065,33354.739002413,0 | |
| AADR.US,D,20171011,000000,54.2162,54.4377,53.9978,54.0358,73139.702478395,0 | |
| AADR.US,D,20171012,000000,54.2357,54.3041,54.0807,54.1636,29172.837594937,0 | |
| AADR.US,D,20171013,000000,54.5976,54.6445,54.4562,54.5508,48309.726948199,0 | |
| AADR.US,D,20171016,000000,54.7976,55.017,54.4474,54.8659,35672.777512417,0 | |
| AADR.US,D,20171017,000000,54.7128,55.5828,54.188,54.3226,47450.586624721,0 | |
| AADR.US,D,20171018,000000,54.625,54.664,54.3392,54.4562,48684.960072772,0 | |
| AADR.US,D,20171019,000000,53.951,54.1967,53.4857,54.1782,24481.398310648,0 | |
| AADR.US,D,20171020,000000,54.5313,54.6933,54.4279,54.5976,55819.515575255,0 | |
| AADR.US,D,20171023,000000,54.8845,55.3419,54.8845,55.1224,22513.987474426,0 | |
| AADR.US,D,20171024,000000,55.2454,55.6276,54.9322,55.6276,38906.343837295,0 | |
| AADR.US,D,20171025,000000,55.8091,55.9027,54.5596,55.0268,33169.172894359,0 | |
| AADR.US,D,20171026,000000,54.8171,54.8845,54.2846,54.3129,32745.754095317,0 | |
| AADR.US,D,20171027,000000,54.2357,54.5694,54.1587,54.4464,21050.988379435,0 | |
| AADR.US,D,20171030,000000,54.4933,54.5596,54.1402,54.3889,24862.78279792,0 | |
| AADR.US,D,20171031,000000,54.4153,54.7518,54.2748,54.742,42967.268445045,0 | |
| AADR.US,D,20171101,000000,55.1887,55.1975,54.703,54.703,35063.792605321,0 | |
| AADR.US,D,20171102,000000,54.7605,54.7605,54.1997,54.3519,25589.668823391,0 | |
| AADR.US,D,20171103,000000,54.2162,54.5586,54.15,54.3987,74231.569357278,0 | |
| AADR.US,D,20171106,000000,54.8463,54.9663,54.4826,54.8845,43697.230151867,0 | |
| AADR.US,D,20171107,000000,54.5411,54.5938,54.4026,54.5362,53501.477065252,0 | |
| AADR.US,D,20171108,000000,54.5596,54.7878,54.4748,54.7323,75387.000317373,0 | |
| AADR.US,D,20171109,000000,54.4846,54.4846,53.99,54.1939,55807.212849859,0 | |
| AADR.US,D,20171110,000000,54.226,54.226,53.6856,53.6935,30706.577360954,0 | |
| AADR.US,D,20171113,000000,53.5988,53.7315,52.8088,53.5861,25299.529549473,0 | |
| AADR.US,D,20171114,000000,53.3706,53.3706,52.4479,52.4762,46168.027502202,0 | |
| AADR.US,D,20171115,000000,52.2294,53.0702,51.6091,52.8468,30595.852832391,0 | |
| AADR.US,D,20171116,000000,53.3706,54.3041,53.3706,54.1967,50630.841139551,0 | |
| AADR.US,D,20171117,000000,54.226,54.4084,54.1217,54.1967,58728.084904261,0 | |
| AADR.US,D,20171120,000000,54.3421,54.5508,53.7998,53.9705,44366.703458825,0 | |
| AADR.US,D,20171121,000000,53.951,54.5976,53.951,54.4464,28862.193778691,0 | |
| AADR.US,D,20171122,000000,54.5976,54.742,54.4279,54.5879,21425.196276892,0 | |
| AADR.US,D,20171124,000000,54.6074,54.7605,54.5353,54.7605,4654.5311081008,0 | |
| AADR.US,D,20171127,000000,54.5226,54.5226,54.0124,54.0749,22607.283142012,0 | |
| AADR.US,D,20171128,000000,54.3606,54.3606,54.0973,54.2065,23601.753444844,0 | |
| AADR.US,D,20171129,000000,54.1119,54.1119,52.9317,53.0868,25610.173365718,0 | |
| AADR.US,D,20171130,000000,53.6184,53.6184,53.0224,53.1707,121927.1852628,0 | |
| AADR.US,D,20171201,000000,53.0097,53.1297,52.6049,52.8946,28495.162471047,0 | |
| AADR.US,D,20171204,000000,53.1219,53.1219,52.4479,52.6186,24860.732343687,0 | |
| AADR.US,D,20171205,000000,52.6098,52.723,52.4381,52.5796,15084.166562443,0 | |
| AADR.US,D,20171206,000000,52.1621,53,51.7613,52.9229,29038.532842698,0 | |
| AADR.US,D,20171207,000000,52.8273,53.5521,52.8273,53.5521,21021.256793062,0 | |
| AADR.US,D,20171208,000000,54.4933,54.4933,53.8925,54.0846,28381.362261136,0 | |
| AADR.US,D,20171211,000000,55.141,55.141,54.188,54.4279,31258.149549535,0 | |
| AADR.US,D,20171212,000000,54.0846,54.2162,53.8925,54.065,27181.84653504,0 | |
| AADR.US,D,20171213,000000,54.2552,54.5031,54.1831,54.3226,36156.68471132,0 | |
| AADR.US,D,20171214,000000,54.1782,54.2836,53.9773,54.0553,44089.892137418,0 | |
| AADR.US,D,20171215,000000,54.2944,54.4748,53.9725,54.4748,34432.252701667,0 | |
| AADR.US,D,20171218,000000,55.0561,55.5691,55.0561,55.4638,42310.097863484,0 | |
| AADR.US,D,20171219,000000,55.656,55.6755,55.3331,55.6658,17795.892285113,0 | |
| AADR.US,D,20171220,000000,55.855,55.855,55.5681,55.7525,34697.786524794,0 | |
| AADR.US,D,20171221,000000,56.0169,56.0744,55.8462,55.855,50848.189288211,0 | |
| AADR.US,D,20171222,000000,55.9798,56.1027,55.7993,56.1027,26362.690069098,0 | |
| AADR.US,D,20171226,000000,55.8745,56.0578,55.855,56.0354,19512.122477836,0 | |
| AADR.US,D,20171227,000000,56.1495,56.5338,55.9915,56.1319,19030.265733165,0 | |
| AADR.US,D,20171228,000000,56.3602,56.3602,55.9408,56.0452,25256.470010587,0 | |
| AADR.US,D,20171229,000000,56.3699,56.3699,55.9193,56.1495,56859.095871205,0 | |
| AADR.US,D,20180102,000000,56.9318,57.754,56.5563,57.5336,76562.935819794,0 | |
| AADR.US,D,20180103,000000,57.754,58.2193,57.754,58.1374,46518.655175984,0 | |
| AADR.US,D,20180104,000000,58.4963,58.8308,58.1842,58.3549,109507.58397568,0 | |
| AADR.US,D,20180105,000000,58.5061,58.8113,58.3646,58.8113,76716.719887242,0 | |
| AADR.US,D,20180108,000000,59.0318,59.0318,58.6221,58.8113,67360.49722369,0 | |
| AADR.US,D,20180109,000000,59.0123,59.1547,58.7772,59.0874,53067.805995048,0 | |
| AADR.US,D,20180110,000000,58.947,58.9937,58.3549,58.8894,52204.564763105,0 | |
| AADR.US,D,20180111,000000,58.9177,59.3664,58.9177,59.3186,58646.066734955,0 | |
| AADR.US,D,20180112,000000,59.6043,59.775,59.5,59.7,120311.42732747,0 | |
| AADR.US,D,20180116,000000,60.2442,61.0645,58.9245,59.0601,133645.53120236,0 | |
| AADR.US,D,20180117,000000,59.4805,59.9945,59.1742,59.8043,95023.175276284,0 | |
| AADR.US,D,20180118,000000,59.8716,60.0716,59.6336,59.7185,54763.531645444,0 | |
| AADR.US,D,20180119,000000,59.9009,60.1857,59.7136,59.9487,37687.348795988,0 | |
| AADR.US,D,20180122,000000,59.9945,60.2257,59.7555,60.1769,46619.127433384,0 | |
| AADR.US,D,20180123,000000,60.0325,60.1096,59.1547,59.2601,58499.45925732,0 | |
| AADR.US,D,20180124,000000,59.4903,59.7897,59.2094,59.3761,50299.692780979,0 | |
| AADR.US,D,20180125,000000,59.3566,60.1477,59.3566,59.8043,68756.85655612,0 | |
| AADR.US,D,20180126,000000,60.292,60.4071,60.0911,60.4071,40973.2017038,0 | |
| AADR.US,D,20180129,000000,60.2062,60.2062,59.4717,59.6531,72275.436019336,0 | |
| AADR.US,D,20180130,000000,59.2698,59.3088,58.6982,59.0601,53512.754563531,0 | |
| AADR.US,D,20180131,000000,59.7555,59.8238,59.4376,59.5556,73614.382633253,0 | |
| AADR.US,D,20180201,000000,59.4229,59.5946,59.2406,59.2406,35764.022725769,0 | |
| AADR.US,D,20180202,000000,58.8894,58.8894,57.4389,57.4389,61232.714749434,0 | |
| AADR.US,D,20180205,000000,57.2469,57.2469,55.3692,55.4823,101482.10610911,0 | |
| AADR.US,D,20180206,000000,54.07,57.0557,53.868,56.9708,77216.005492891,0 | |
| AADR.US,D,20180207,000000,56.6099,57.2381,56.2227,56.3212,41027.538740965,0 | |
| AADR.US,D,20180208,000000,56.3797,56.765,53.8408,54.0222,90824.870234946,0 | |
| AADR.US,D,20180209,000000,54.3851,54.6903,52.4684,54.2709,87251.953734565,0 | |
| AADR.US,D,20180212,000000,54.8045,55.9603,54.8045,55.7116,105287.7491649,0 | |
| AADR.US,D,20180213,000000,55.6169,55.7671,55.2687,55.5486,33398.823768415,0 | |
| AADR.US,D,20180214,000000,55.3399,57.1717,55.2892,57.0674,42520.269422329,0 | |
| AADR.US,D,20180215,000000,57.6691,58.1462,57.6311,58.1189,49421.073142292,0 | |
| AADR.US,D,20180216,000000,57.9452,58.6397,57.6116,58.0027,58442.046538806,0 | |
| AADR.US,D,20180220,000000,58.3354,58.5538,58.3354,58.3354,40579.514491133,0 | |
| AADR.US,D,20180221,000000,58.5548,59.2796,58.3919,58.3919,37411.562701697,0 | |
| AADR.US,D,20180222,000000,58.3549,58.8308,58.3549,58.6201,24043.626331978,0 | |
| AADR.US,D,20180223,000000,58.9742,59.4424,58.7918,59.4424,40096.632519344,0 | |
| AADR.US,D,20180226,000000,59.2893,59.2893,58.4407,58.8992,53626.554773443,0 | |
| AADR.US,D,20180227,000000,58.669,58.669,57.8535,57.9979,36180.264934995,0 | |
| AADR.US,D,20180228,000000,58.0505,58.2876,57.5648,57.6858,26383.194611424,0 | |
| AADR.US,D,20180301,000000,57.7443,57.7443,56.208,56.6099,60030.123341989,0 | |
| AADR.US,D,20180302,000000,56.1319,56.6099,55.6267,56.6001,42297.795138088,0 | |
| AADR.US,D,20180305,000000,56.4275,56.9718,56.1319,56.9318,36303.292188954,0 | |
| AADR.US,D,20180306,000000,57.6301,57.8067,57.4116,57.6301,19115.35958382,0 | |
| AADR.US,D,20180307,000000,57.2761,57.8398,57.2019,57.7735,25795.739473773,0 | |
| AADR.US,D,20180308,000000,58.5353,58.6016,57.6682,58.1286,27264.889931461,0 | |
| AADR.US,D,20180309,000000,58.6201,59.0445,58.4495,58.9557,34306.149766359,0 | |
| AADR.US,D,20180312,000000,58.9742,59.5273,58.9742,59.3186,47703.817722452,0 | |
| AADR.US,D,20180313,000000,59.5185,59.5185,58.5548,58.5548,49027.385929624,0 | |
| AADR.US,D,20180314,000000,58.6016,58.6016,57.8779,58.1374,27519.146256309,0 | |
| AADR.US,D,20180315,000000,58.4407,58.4407,57.9647,58.0994,33229.661294221,0 | |
| AADR.US,D,20180316,000000,57.8584,58.3109,57.8125,58.0213,35779.401132514,0 | |
| AADR.US,D,20180319,000000,57.7345,58.0135,56.9805,57.5073,38751.53454273,0 | |
| AADR.US,D,20180320,000000,57.6116,58.0603,57.6116,57.7735,38383.478007971,0 | |
| AADR.US,D,20180321,000000,57.7248,58.2115,57.6214,58.0603,34620.89449107,0 | |
| AADR.US,D,20180322,000000,56.9318,57.1454,56.2471,56.2861,40791.736504211,0 | |
| AADR.US,D,20180323,000000,56.1885,56.2763,55.4433,55.4433,32592.995254986,0 | |
| AADR.US,D,20180326,000000,56.6099,56.6479,55.6071,56.6479,28339.327949366,0 | |
| AADR.US,D,20180327,000000,56.6577,56.7338,55.259,55.4336,30150.904263907,0 | |
| AADR.US,D,20180328,000000,55.3312,55.4267,54.5089,54.8337,53520.956380462,0 | |
| AADR.US,D,20180329,000000,55.0727,56.3212,55.0727,56.0597,19946.818775156,0 | |
| AADR.US,D,20180402,000000,56.2666,56.2666,54.5089,54.6903,17264.824638859,0 | |
| AADR.US,D,20180403,000000,54.9205,55.3214,54.8863,55.2161,14066.116035935,0 | |
| AADR.US,D,20180404,000000,54.0027,55.259,53.5559,55.2444,143808.60760646,0 | |
| AADR.US,D,20180405,000000,55.7691,55.97,55.4794,55.7116,21474.407178476,0 | |
| AADR.US,D,20180406,000000,55.3497,55.5681,54.7176,55.0444,14487.484380743,0 | |
| AADR.US,D,20180409,000000,55.5214,55.9408,55.02,55.2736,27458.657856447,0 | |
| AADR.US,D,20180410,000000,56.0812,56.5426,56.0042,56.5426,11741.926163234,0 | |
| AADR.US,D,20180411,000000,56.1592,56.9405,56.1592,56.6753,47409.577540068,0 | |
| AADR.US,D,20180412,000000,56.8381,57.2761,56.8381,57.1249,148780.95912062,0 | |
| AADR.US,D,20180413,000000,57.3054,57.3054,56.4519,56.7045,15787.472364239,0 | |
| AADR.US,D,20180416,000000,56.8381,56.8381,56.0978,56.1885,20780.328420726,0 | |
| AADR.US,D,20180417,000000,56.3036,56.8577,56.3036,56.8088,44222.146435423,0 | |
| AADR.US,D,20180418,000000,57.2859,57.4389,57.043,57.3639,15743.387598237,0 | |
| AADR.US,D,20180419,000000,58.0213,58.0213,56.9074,56.9825,8413.0137165365,0 | |
| AADR.US,D,20180420,000000,56.9708,56.9708,56.4656,56.6099,19544.929745558,0 | |
| AADR.US,D,20180423,000000,56.763,56.763,56.1319,56.169,20695.234570071,0 | |
| AADR.US,D,20180424,000000,56.5231,57.0293,55.8647,56.2568,26011.0371682,0 | |
| AADR.US,D,20180425,000000,55.9115,55.9115,55.139,55.2931,15805.926452333,0 | |
| AADR.US,D,20180426,000000,55.5019,55.6921,55.2785,55.6365,30503.582391922,0 | |
| AADR.US,D,20180427,000000,55.4141,55.7983,55.4131,55.7788,23899.069308577,0 | |
| AADR.US,D,20180430,000000,55.7496,56.2071,55.6921,55.7593,13382.289549349,0 | |
| AADR.US,D,20180501,000000,55.5321,55.7203,55.1868,55.7203,37512.034959098,0 | |
| AADR.US,D,20180502,000000,56.208,56.208,55.1672,55.177,10331.213651175,0 | |
| AADR.US,D,20180503,000000,55.0629,55.1672,54.3382,54.6513,15663.419883164,0 | |
| AADR.US,D,20180504,000000,54.5186,55.1087,54.5186,55.0054,22297.664552883,0 | |
| AADR.US,D,20180507,000000,54.8337,55.4941,54.8337,55.1205,15122.099965746,0 | |
| AADR.US,D,20180508,000000,55.1575,55.1575,54.3626,54.8522,22518.088382891,0 | |
| AADR.US,D,20180509,000000,55.0054,55.3292,54.9108,55.2259,12991.678018029,0 | |
| AADR.US,D,20180510,000000,55.3019,56.1885,55.3019,56.1124,43332.249298456,0 | |
| AADR.US,D,20180511,000000,56.2666,56.4646,55.6071,55.655,35084.297147648,0 | |
| AADR.US,D,20180514,000000,55.9505,56.2382,55.772,55.8842,40449.310647359,0 | |
| AADR.US,D,20180515,000000,55.4531,56.4733,55.3692,56.3797,11399.500306382,0 | |
| AADR.US,D,20180516,000000,56.6186,56.9708,56.3407,56.8186,19559.282925187,0 | |
| AADR.US,D,20180517,000000,56.4275,56.7738,56.3924,56.5573,10840.751527986,0 | |
| AADR.US,D,20180518,000000,56.3036,56.7893,56.3036,56.5718,10367.096600246,0 | |
| AADR.US,D,20180521,000000,56.8577,57.3054,56.7094,56.8381,17605.200041477,0 | |
| AADR.US,D,20180522,000000,56.9513,56.9903,56.5786,56.7338,15425.567192177,0 | |
| AADR.US,D,20180523,000000,56.3036,56.3992,55.6589,56.2861,51749.363923458,0 | |
| AADR.US,D,20180524,000000,56.0072,56.1982,55.7593,56.1417,16904.96992103,0 | |
| AADR.US,D,20180525,000000,56.0267,56.0267,55.6169,55.6169,17442.188929983,0 | |
| AADR.US,D,20180529,000000,54.9663,55.3019,54.2319,54.5284,19036.417095863,0 | |
| AADR.US,D,20180530,000000,54.7098,55.1107,54.6318,54.9985,24377.850371899,0 | |
| AADR.US,D,20180531,000000,55.2259,55.3497,54.8415,55.0249,22125.426397341,0 | |
| AADR.US,D,20180601,000000,55.1672,55.5214,54.8532,55.3594,45553.916459526,0 | |
| AADR.US,D,20180604,000000,55.8276,56.3553,55.6988,55.9935,14552.073689071,0 | |
| AADR.US,D,20180605,000000,55.931,56.7435,55.931,56.6948,49027.385929624,0 | |
| AADR.US,D,20180606,000000,56.9142,57.3249,56.7893,57.3249,21613.838066296,0 | |
| AADR.US,D,20180607,000000,57.0859,57.0859,55.9515,56.3504,59582.099092156,0 | |
| AADR.US,D,20180608,000000,56.3699,56.9142,56.1592,56.9142,25317.983637567,0 | |
| AADR.US,D,20180611,000000,57.0488,57.0839,56.5573,56.5913,16251.900247933,0 | |
| AADR.US,D,20180612,000000,56.5816,56.8957,56.2763,56.3699,49108.378871813,0 | |
| AADR.US,D,20180613,000000,56.5426,56.5426,55.5526,55.7983,41376.115960514,0 | |
| AADR.US,D,20180614,000000,55.8647,55.9603,55.4151,55.5486,16091.964817787,0 | |
| AADR.US,D,20180615,000000,55.3594,55.3672,54.8532,54.8532,27404.320819281,0 | |
| AADR.US,D,20180618,000000,54.4709,54.6318,52.4362,54.5664,29118.500557771,0 | |
| AADR.US,D,20180619,000000,53.7851,53.9051,53.355,53.8973,40208.382275024,0 | |
| AADR.US,D,20180620,000000,54.4611,54.6903,54.2026,54.2026,23322.891669204,0 | |
| AADR.US,D,20180621,000000,55.6921,57,53.5276,53.5559,38136.398272937,0 | |
| AADR.US,D,20180622,000000,54.1646,54.1646,53.2419,53.3355,12320.154256839,0 | |
| AADR.US,D,20180625,000000,52.9522,53.1921,51.5515,51.8295,53392.802990922,0 | |
| AADR.US,D,20180626,000000,51.887,52.2821,51.81,52.0314,30427.715585314,0 | |
| AADR.US,D,20180627,000000,52.3006,52.4186,50.9087,51.1389,114577.33206589,0 | |
| AADR.US,D,20180628,000000,50.8502,51.1067,50.4484,50.976,107237.73114014,0 | |
| AADR.US,D,20180629,000000,51.3691,51.6383,51.0248,51.0618,23521.785729771,0 | |
| AADR.US,D,20180702,000000,50.4201,50.4571,45.3754,50.3722,96733.254106309,0 | |
| AADR.US,D,20180703,000000,50.86,51.1779,50.8326,50.9205,20639.87230579,0 | |
| AADR.US,D,20180705,000000,51.1877,51.1877,50.5673,50.7185,41535.026163544,0 | |
| AADR.US,D,20180706,000000,50.5732,51.4511,50.5732,51.3691,11314.406455727,0 | |
| AADR.US,D,20180709,000000,51.7915,52.1377,51.6315,52.0597,30257.527884005,0 | |
| AADR.US,D,20180710,000000,51.926,52.3269,51.7436,51.9163,61560.787426657,0 | |
| AADR.US,D,20180711,000000,51.1487,51.6763,50.2854,51.1389,25814.193561866,0 | |
| AADR.US,D,20180712,000000,51.4852,52.2294,51.4852,52.1952,23527.937092469,0 | |
| AADR.US,D,20180713,000000,52.0792,52.4626,52.0792,52.2724,22772.344707739,0 | |
| AADR.US,D,20180716,000000,52.0509,52.0509,51.7729,51.887,15455.298778551,0 | |
| AADR.US,D,20180717,000000,51.8198,52.3659,51.6383,52.1757,28375.210898438,0 | |
| AADR.US,D,20180718,000000,52.1952,52.4431,52.089,52.4147,30202.165619724,0 | |
| AADR.US,D,20180719,000000,51.966,52.1367,51.887,52.0597,23591.501173681,0 | |
| AADR.US,D,20180720,000000,51.5047,52.3269,50.8326,52.0119,20156.990334003,0 | |
| AADR.US,D,20180723,000000,51.9455,51.9455,51.5144,51.7622,17433.987113052,0 | |
| AADR.US,D,20180724,000000,52.2909,52.6088,51.9836,52.1855,12551.855585128,0 | |
| AADR.US,D,20180725,000000,52.1855,53.1531,52.1855,53.078,26333.983709841,0 | |
| AADR.US,D,20180726,000000,51.7915,52.8566,51.7915,52.4918,43977.117154623,0 | |
| AADR.US,D,20180727,000000,52.5406,52.5406,51.4754,51.5242,44276.483472589,0 | |
| AADR.US,D,20180730,000000,51.5515,51.5515,50.7234,50.7751,103778.61484967,0 | |
| AADR.US,D,20180731,000000,50.86,50.9663,50.4484,50.6893,49269.339529076,0 | |
| AADR.US,D,20180801,000000,50.66,51.4618,50.66,51.4169,14313.195770969,0 | |
| AADR.US,D,20180802,000000,50.976,50.976,50.4006,50.8892,14815.557057966,0 | |
| AADR.US,D,20180803,000000,50.9565,50.9565,50.3332,50.3527,49179.11954284,0 | |
| AADR.US,D,20180806,000000,50.1597,50.621,50.1597,50.2854,12967.072567238,0 | |
| AADR.US,D,20180807,000000,50.5829,51.0326,50.5829,50.86,29757.21705124,0 | |
| AADR.US,D,20180808,000000,50.9468,50.9663,50.7185,50.738,16027.375509459,0 | |
| AADR.US,D,20180809,000000,50.7936,51.2735,50.7936,51.1018,22502.709976147,0 | |
| AADR.US,D,20180810,000000,50.5927,50.5927,50.2854,50.3625,26318.605303097,0 | |
| AADR.US,D,20180813,000000,49.9695,50.3049,49.6036,49.6231,39234.416514518,0 | |
| AADR.US,D,20180814,000000,49.5744,49.6719,49.0379,49.115,160029.7510409,0 | |
| AADR.US,D,20180815,000000,48.1952,48.1952,46.7096,47.6578,106561.08124337,0 | |
| AADR.US,D,20180816,000000,48.2947,48.7892,48.243,48.4361,44598.404787114,0 | |
| AADR.US,D,20180817,000000,48.2235,48.5863,48.0557,48.4927,69055.197646969,0 | |
| AADR.US,D,20180820,000000,48.838,49.4798,48.838,49.4184,43775.147412707,0 | |
| AADR.US,D,20180821,000000,49.4222,49.5861,49.3842,49.4222,25736.276301026,0 | |
| AADR.US,D,20180822,000000,49.5364,49.9695,49.5364,49.9402,20492.23960104,0 | |
| AADR.US,D,20180823,000000,49.9021,50.1392,49.5364,49.7198,41068.547825618,0 | |
| AADR.US,D,20180824,000000,50.0406,50.2659,49.8173,50.103,42940.612540021,0 | |
| AADR.US,D,20180827,000000,50.2757,50.9263,50.2757,50.7088,25673.73744693,0 | |
| AADR.US,D,20180828,000000,50.6893,50.9273,50.6308,50.7468,94147.631318945,0 | |
| AADR.US,D,20180829,000000,50.781,50.9955,50.6785,50.9087,51469.476920702,0 | |
| AADR.US,D,20180830,000000,50.6405,50.738,49.9792,50.0162,79626.314443364,0 | |
| AADR.US,D,20180831,000000,49.8446,50.2182,49.8348,50.2182,14960.114081367,0 | |
| AADR.US,D,20180904,000000,49.7295,49.7295,49.2291,49.4798,75697.644133619,0 | |
| AADR.US,D,20180905,000000,49.3071,49.3071,48.1952,48.2907,79542.245819825,0 | |
| AADR.US,D,20180906,000000,48.1952,48.3971,47.6968,47.965,58795.749893938,0 | |
| AADR.US,D,20180907,000000,47.6011,48.3102,47.6011,48.08,24980.683916296,0 | |
| AADR.US,D,20180910,000000,48.1084,48.1084,47.6304,47.687,28751.469250128,0 | |
| AADR.US,D,20180911,000000,47.3124,47.9815,47.1388,47.9172,30914.698465567,0 | |
| AADR.US,D,20180912,000000,47.8781,50.3527,47.8323,48.5599,34049.842987279,0 | |
| AADR.US,D,20180913,000000,48.8185,49.0575,48.7511,48.8868,10404.004776433,0 | |
| AADR.US,D,20180914,000000,48.9433,49.3257,48.8955,49.077,18660.158744173,0 | |
| AADR.US,D,20180917,000000,49.0857,49.115,48.6643,48.6741,18327.985158485,0 | |
| AADR.US,D,20180918,000000,48.9677,49.1208,48.8282,48.838,33577.213286655,0 | |
| AADR.US,D,20180919,000000,49.3627,49.4983,49.2486,49.3267,15970.988018061,0 | |
| AADR.US,D,20180920,000000,49.7968,50.0455,49.71,50.0162,44241.625750634,0 | |
| AADR.US,D,20180921,000000,50.1597,50.5059,50.1597,50.2182,24530.609212232,0 | |
| AADR.US,D,20180924,000000,49.9304,50.381,49.9304,50.2182,14096.872849424,0 | |
| AADR.US,D,20180925,000000,50.4581,51.2804,50.4581,51.1487,8338.172137045,0 | |
| AADR.US,D,20180926,000000,51.1974,51.6383,51.1487,51.1487,24133.846318215,0 | |
| AADR.US,D,20180927,000000,51.2647,51.5808,51.215,51.4559,42694.558032104,0 | |
| AADR.US,D,20180928,000000,51.3506,51.7241,51.2647,51.571,8305.3648693227,0 | |
| AADR.US,D,20181001,000000,51.6949,51.927,51.4266,51.5047,9203.4638232205,0 | |
| AADR.US,D,20181002,000000,51.3116,51.3116,50.8131,50.8326,15047.258386255,0 | |
| AADR.US,D,20181003,000000,51.0335,51.4422,50.8512,51.1974,22808.227656811,0 | |
| AADR.US,D,20181004,000000,50.9955,50.9955,49.4514,49.6329,14013.829453003,0 | |
| AADR.US,D,20181005,000000,49.7578,49.7578,48.877,49.1052,66552.618256028,0 | |
| AADR.US,D,20181008,000000,48.7316,48.7316,47.7143,48.1854,28152.736614196,0 | |
| AADR.US,D,20181009,000000,47.965,48.4859,47.9562,48.1854,30847.033475889,0 | |
| AADR.US,D,20181010,000000,48.0508,48.0508,46.2775,46.2775,22384.80885777,0 | |
| AADR.US,D,20181011,000000,45.8825,46.6394,45.6728,45.902,48199.002419636,0 | |
| AADR.US,D,20181012,000000,47.1398,47.1398,46.2678,46.7184,26529.802089059,0 | |
| AADR.US,D,20181015,000000,46.6131,46.9291,46.4112,46.6891,17122.31806969,0 | |
| AADR.US,D,20181016,000000,47.1885,48.3034,47.1885,48.2722,30732.208038861,0 | |
| AADR.US,D,20181017,000000,47.965,48.0147,47.5046,47.8713,14516.19074,0 | |
| AADR.US,D,20181018,000000,47.6304,47.6938,46.8433,47.1115,15674.697381444,0 | |
| AADR.US,D,20181019,000000,47.2159,47.4754,46.7936,46.8911,34854.646273592,0 | |
| AADR.US,D,20181022,000000,47.054,47.054,46.6316,46.7653,10053.377102651,0 | |
| AADR.US,D,20181023,000000,45.7976,46.5497,45.3617,45.7684,13803.657894156,0 | |
| AADR.US,D,20181024,000000,45.6153,45.7684,43.9658,43.9658,29217.947588055,0 | |
| AADR.US,D,20181025,000000,44.4584,44.7286,44.2722,44.5014,101005.37550002,0 | |
| AADR.US,D,20181026,000000,44.1755,44.3297,43.4469,43.9278,29079.541927351,0 | |
| AADR.US,D,20181029,000000,44.435,44.436,42.9875,43.3807,26734.847512323,0 | |
| AADR.US,D,20181030,000000,43.2382,43.8654,42.4882,43.6801,36693.903720273,0 | |
| AADR.US,D,20181031,000000,44.2439,44.8954,44.2439,44.5111,16501.030437199,0 | |
| AADR.US,D,20181101,000000,44.7901,45.4855,44.3589,45.3949,20397.918706338,0 | |
| AADR.US,D,20181102,000000,45.9303,46.1615,45.2212,45.3754,13278.7416106,0 | |
| AADR.US,D,20181105,000000,45.3851,45.5714,45.0095,45.4612,23423.363926604,0 | |
| AADR.US,D,20181106,000000,45.3754,45.6816,45.3275,45.4787,17403.230299563,0 | |
| AADR.US,D,20181107,000000,46.0171,46.4961,45.6689,46.4961,28889.874910832,0 | |
| AADR.US,D,20181108,000000,46.0083,46.0083,45.231,45.3275,23119.896700173,0 | |
| AADR.US,D,20181109,000000,45.0875,45.0875,44.2917,44.5306,21887.573706354,0 | |
| AADR.US,D,20181112,000000,44.4916,44.4916,43.6391,43.7649,27238.234026437,0 | |
| AADR.US,D,20181113,000000,43.5435,44.1385,43.4089,43.5845,17526.257553521,0 | |
| AADR.US,D,20181114,000000,43.7152,43.7688,42.9213,43.1787,13903.10492444,0 | |
| AADR.US,D,20181115,000000,43.1397,43.8128,43.0656,43.6108,35552.825939806,0 | |
| AADR.US,D,20181116,000000,43.3904,43.7249,43.3904,43.6196,27817.487347159,0 | |
| AADR.US,D,20181119,000000,43.5055,43.5055,42.7301,42.7759,8098.2689918257,0 | |
| AADR.US,D,20181120,000000,42.5857,42.6891,41.2416,41.2416,60798.018452114,0 | |
| AADR.US,D,20181121,000000,41.6152,42.2385,41.6152,41.941,14948.836583088,0 | |
| AADR.US,D,20181123,000000,41.8454,41.8454,41.5294,41.6454,1825.9294941691,0 | |
| AADR.US,D,20181126,000000,41.9605,42.0921,41.7029,41.9321,25361.043176452,0 | |
| AADR.US,D,20181127,000000,41.2689,41.8171,40.9529,41.8171,45768.188926837,0 | |
| AADR.US,D,20181128,000000,41.941,42.6793,41.8639,42.6413,37723.23174506,0 | |
| AADR.US,D,20181129,000000,42.1897,42.6237,42.1897,42.5369,18396.675375278,0 | |
| AADR.US,D,20181130,000000,42.3925,42.4023,42.18,42.4023,14233.228055896,0 | |
| AADR.US,D,20181203,000000,42.4404,43.6479,42.335,43.6479,21658.948059414,0 | |
| AADR.US,D,20181204,000000,43.5621,43.5621,42.3447,42.3633,207664.87854655,0 | |
| AADR.US,D,20181206,000000,41.423,41.8454,41.1753,41.8454,80652.566786801,0 | |
| AADR.US,D,20181207,000000,42.1995,42.3233,41.3313,41.385,8973.8129491645,0 | |
| AADR.US,D,20181210,000000,41.146,41.146,40.5412,40.9051,20710.612976817,0 | |
| AADR.US,D,20181211,000000,41.4815,41.5684,40.7539,41.0505,145150.62990172,0 | |
| AADR.US,D,20181212,000000,41.5674,41.8834,41.5196,41.6834,55430.95449817,0 | |
| AADR.US,D,20181213,000000,41.8356,41.8356,41.2982,41.6347,30632.761008579,0 | |
| AADR.US,D,20181214,000000,41.0406,41.1265,40.0604,40.7236,25773.184477214,0 | |
| AADR.US,D,20181217,000000,40.6846,40.6846,39.7073,39.8214,34572.708816603,0 | |
| AADR.US,D,20181218,000000,39.9648,39.9648,39.4381,39.439,41529.900027962,0 | |
| AADR.US,D,20181219,000000,39.6976,40.0623,38.8928,39.1601,127489.04236884,0 | |
| AADR.US,D,20181220,000000,39.2479,39.2479,38.0101,38.412,97998.38436785,0 | |
| AADR.US,D,20181221,000000,38.5076,38.5846,37.338,37.4561,100577.85579252,0 | |
| AADR.US,D,20181224,000000,36.8484,37.1371,36.6289,36.8533,40607.195623273,0 | |
| AADR.US,D,20181226,000000,36.8669,38.2013,36.5899,38.2013,48011.385857349,0 | |
| AADR.US,D,20181227,000000,37.8658,37.9721,37.0113,37.9721,47274.247560714,0 | |
| AADR.US,D,20181228,000000,38.2295,38.6334,37.9526,38.3535,69674.434825228,0 | |
| AADR.US,D,20181231,000000,38.4217,38.8441,38.1535,38.4315,84564.833462685,0 | |
| AADR.US,D,20190102,000000,37.9721,38.8538,37.9721,38.6812,21978.818919706,0 | |
| AADR.US,D,20190103,000000,38.4607,38.5944,38.1145,38.2432,38657.213648029,0 | |
| AADR.US,D,20190104,000000,38.7007,39.7346,38.4032,39.7346,29639.315932862,0 | |
| AADR.US,D,20190107,000000,40.0136,40.3492,39.8506,40.2048,18403.851965093,0 | |
| AADR.US,D,20190108,000000,40.4739,40.5598,40.0701,40.4827,23281.882584552,0 | |
| AADR.US,D,20190109,000000,40.8281,41.2123,40.7626,41.1607,29452.724597692,0 | |
| AADR.US,D,20190110,000000,41.0592,41.2123,40.5812,41.1987,18537.131490214,0 | |
| AADR.US,D,20190111,000000,40.7822,41.0787,40.7822,41.0406,18184.4533622,0 | |
| AADR.US,D,20190114,000000,40.9724,40.9724,40.4652,40.5412,12902.48325891,0 | |
| AADR.US,D,20190115,000000,40.8281,41.0523,40.7334,40.8086,8191.564659411,0 | |
| AADR.US,D,20190116,000000,40.9919,40.9919,40.7724,40.7724,10354.79387485,0 | |
| AADR.US,D,20190117,000000,40.5784,41.0787,40.5784,41.0787,5795.608888567,0 | |
| AADR.US,D,20190118,000000,41.1928,41.3079,40.9724,41.1168,22578.576782755,0 | |
| AADR.US,D,20190122,000000,40.7236,40.8339,40.4164,40.4739,11069.377174927,0 | |
| AADR.US,D,20190123,000000,41.0085,41.0309,40.5598,40.7822,4715.0195079638,0 | |
| AADR.US,D,20190124,000000,40.6944,40.9051,40.6944,40.8621,15863.339170847,0 | |
| AADR.US,D,20190125,000000,41.3752,41.3752,41.2123,41.3362,4907.7622058323,0 | |
| AADR.US,D,20190128,000000,40.8007,41.3147,40.8007,41.2416,55941.517602098,0 | |
| AADR.US,D,20190129,000000,41.4904,41.6034,41.3118,41.4717,10166.152085447,0 | |
| AADR.US,D,20190130,000000,41.7791,41.9507,41.4425,41.9507,14331.649859063,0 | |
| AADR.US,D,20190131,000000,42.1136,42.6101,42.1136,42.5086,19444.457488159,0 | |
| AADR.US,D,20190201,000000,42.5272,42.7086,42.5272,42.7027,13789.304714528,0 | |
| AADR.US,D,20190204,000000,42.373,42.6227,42.373,42.5564,25431.783847478,0 | |
| AADR.US,D,20190205,000000,42.6959,42.9485,42.6959,42.8101,5919.6613696419,0 | |
| AADR.US,D,20190206,000000,42.6793,42.7944,42.4023,42.4609,9182.9592808941,0 | |
| AADR.US,D,20190207,000000,42.4599,42.4599,41.7596,42.0765,8150.5555747581,0 | |
| AADR.US,D,20190208,000000,41.941,42.3252,41.8931,42.3165,15980.215062108,0 | |
| AADR.US,D,20190211,000000,42.1526,42.217,42.0473,42.1282,8491.9562044932,0 | |
| AADR.US,D,20190212,000000,42.4023,42.7944,42.4023,42.7846,14046.636720725,0 | |
| AADR.US,D,20190213,000000,42.8041,43.0568,42.7759,42.7759,11588.142095785,0 | |
| AADR.US,D,20190214,000000,42.6706,43.169,42.6706,43.169,11675.286400672,0 | |
| AADR.US,D,20190215,000000,43.4089,43.5718,43.249,43.5718,39507.12692746,0 | |
| AADR.US,D,20190219,000000,43.4567,43.7639,43.3914,43.6674,10150.773678702,0 | |
| AADR.US,D,20190220,000000,43.7152,44.195,43.7152,43.9658,8273.5828287167,0 | |
| AADR.US,D,20190221,000000,43.7835,43.7835,43.7269,43.7639,2532.3109773148,0 | |
| AADR.US,D,20190222,000000,43.9658,44.3014,43.8791,44.2341,12895.306669095,0 | |
| AADR.US,D,20190225,000000,44.5999,44.6896,44.4126,44.5433,3804.6178286701,0 | |
| AADR.US,D,20190226,000000,44.3589,44.5326,44.2175,44.4877,8428.3921232813,0 | |
| AADR.US,D,20190227,000000,44.3677,44.8583,44.3677,44.8388,12069.998840457,0 | |
| AADR.US,D,20190228,000000,44.7813,44.99,44.4019,44.4545,15572.174669812,0 | |
| AADR.US,D,20190301,000000,44.3941,44.3941,44.0517,44.0517,5376.2909979914,0 | |
| AADR.US,D,20190304,000000,44.2722,44.2722,43.5435,43.8225,13801.607439924,0 | |
| AADR.US,D,20190305,000000,43.6966,43.7835,43.4957,43.6674,20333.32939801,0 | |
| AADR.US,D,20190306,000000,43.5347,43.6196,43.0548,43.1505,92166.892530211,0 | |
| AADR.US,D,20190307,000000,43.0266,43.0266,42.5272,42.6744,4817.542219596,0 | |
| AADR.US,D,20190308,000000,42.3535,42.6793,42.2872,42.6793,10715.673819795,0 | |
| AADR.US,D,20190311,000000,43.0266,43.1592,42.8431,43.1592,6744.9691982809,0 | |
| AADR.US,D,20190312,000000,43.1885,43.3612,43.1397,43.3143,10336.339786756,0 | |
| AADR.US,D,20190313,000000,43.4567,43.6528,43.245,43.5884,12256.590175627,0 | |
| AADR.US,D,20190314,000000,43.5514,43.6411,43.4469,43.4957,8389.4334928611,0 | |
| AADR.US,D,20190315,000000,44.0215,44.081,43.803,44,15838.733720056,0 | |
| AADR.US,D,20190318,000000,44.0322,44.2537,43.9181,44.118,12932.214845283,0 | |
| AADR.US,D,20190319,000000,44.3677,44.5501,44.2634,44.4057,16759.387670513,0 | |
| AADR.US,D,20190320,000000,44.3814,44.7033,44.1512,44.7033,6325.6513077053,0 | |
| AADR.US,D,20190321,000000,44.195,44.5014,44.0225,44.2634,8931.7786373953,0 | |
| AADR.US,D,20190322,000000,44.0439,44.0439,43.2558,43.3747,8157.7321645723,0 | |
| AADR.US,D,20190325,000000,43.1202,43.3992,43.0431,43.2422,105740.89955031,0 | |
| AADR.US,D,20190326,000000,43.5816,43.6733,43.4567,43.5864,9356.2226635525,0 | |
| AADR.US,D,20190327,000000,43.3552,43.3552,42.7466,42.7846,4407.4513730673,0 | |
| AADR.US,D,20190328,000000,42.7183,43.0646,42.7018,43.0198,11585.066414436,0 | |
| AADR.US,D,20190329,000000,43.3992,43.7347,43.3992,43.6391,10817.171304312,0 | |
| AADR.US,D,20190401,000000,44.2145,44.2341,43.8791,43.9561,22398.136810282,0 | |
| AADR.US,D,20190402,000000,44.081,44.081,43.7933,44.042,5032.8399140236,0 | |
| AADR.US,D,20190403,000000,44.3014,44.3775,44.12,44.1941,22672.897677456,0 | |
| AADR.US,D,20190404,000000,44.0322,44.12,43.9278,44.0517,12280.170399302,0 | |
| AADR.US,D,20190405,000000,44.3394,44.7306,44.3394,44.5531,8197.7160221089,0 | |
| AADR.US,D,20190408,000000,44.5979,44.6536,44.4916,44.6536,6343.0801686828,0 | |
| AADR.US,D,20190409,000000,44.6545,44.6545,44.3014,44.3531,6250.8097282138,0 | |
| AADR.US,D,20190410,000000,44.3775,44.5979,44.2145,44.5384,8526.8139264482,0 | |
| AADR.US,D,20190411,000000,44.3209,44.3209,43.8986,44.0712,6822.8864591214,0 | |
| AADR.US,D,20190412,000000,44.1102,44.1668,44.0039,44.0225,11142.168300185,0 | |
| AADR.US,D,20190415,000000,44.0907,44.0907,43.7933,43.8986,5595.6896008842,0 | |
| AADR.US,D,20190416,000000,43.9561,44.1005,43.6196,43.6294,44859.837701775,0 | |
| AADR.US,D,20190417,000000,43.9083,43.9083,43.3612,43.5523,11215.98465256,0 | |
| AADR.US,D,20190418,000000,43.3484,43.6537,43.3484,43.6294,4029.1425671446,0 | |
| AADR.US,D,20190422,000000,43.3807,43.6762,43.3807,43.486,13389.466139162,0 | |
| AADR.US,D,20190423,000000,43.5816,43.9083,43.5816,43.9083,18140.368596197,0 | |
| AADR.US,D,20190424,000000,43.8128,43.8128,43.4664,43.4664,8292.0369168105,0 | |
| AADR.US,D,20190425,000000,43.3612,43.7835,43.3612,43.7835,12063.847477759,0 | |
| AADR.US,D,20190426,000000,43.7835,44.0985,43.7835,44.0985,13240.808207296,0 | |
| AADR.US,D,20190429,000000,44.2917,44.396,44.2048,44.2819,8189.5142051783,0 | |
| AADR.US,D,20190430,000000,44.2145,44.2537,44.0322,44.2537,6719.3385203729,0 | |
| AADR.US,D,20190501,000000,44.1288,44.2048,43.7591,43.7591,9459.770602301,0 | |
| AADR.US,D,20190502,000000,44.0166,44.0166,43.5737,43.6294,10053.377102651,0 | |
| AADR.US,D,20190503,000000,44.158,44.5404,44.158,44.5404,15309.716528034,0 | |
| AADR.US,D,20190506,000000,43.7152,44.159,43.2558,44.0673,55578.58720292,0 | |
| AADR.US,D,20190507,000000,43.6118,43.6118,43.2655,43.486,9741.7080592895,0 | |
| AADR.US,D,20190508,000000,43.7933,43.8225,43.6108,43.6108,9241.3972265245,0 | |
| AADR.US,D,20190509,000000,43.1905,43.6479,42.9875,43.6479,51493.057144377,0 | |
| AADR.US,D,20190510,000000,43.091,43.6391,43.0353,43.6089,7181.715949834,0 | |
| AADR.US,D,20190513,000000,42.7271,42.852,42.4023,42.6413,15095.444060722,0 | |
| AADR.US,D,20190514,000000,43.1982,43.3524,42.968,43.2275,14271.161459199,0 | |
| AADR.US,D,20190515,000000,42.8431,43.5816,42.8431,43.5259,12599.016032479,0 | |
| AADR.US,D,20190516,000000,43.7044,43.9756,43.7044,43.8488,5476.7632553909,0 | |
| AADR.US,D,20190517,000000,44.081,44.081,43.1982,43.208,33627.449415354,0 | |
| AADR.US,D,20190520,000000,42.9875,43.169,42.9875,43.05,7194.0186752299,0 | |
| AADR.US,D,20190521,000000,43.2558,43.7249,43.2558,43.6752,5746.3979869835,0 | |
| AADR.US,D,20190522,000000,43.6674,44.042,43.6674,43.803,5959.6452271785,0 | |
| AADR.US,D,20190523,000000,43.3426,43.5055,43.3426,43.5055,13672.428823267,0 | |
| AADR.US,D,20190524,000000,44.0263,44.042,43.8966,43.9376,2148.8760358104,0 | |
| AADR.US,D,20190528,000000,44.1853,44.3112,43.9288,43.9288,4515.1002202811,0 | |
| AADR.US,D,20190529,000000,43.6596,43.7933,43.5435,43.7016,6403.5685685458,0 | |
| AADR.US,D,20190530,000000,44.1434,44.1492,44.0176,44.12,7043.3102891306,0 | |
| AADR.US,D,20190531,000000,43.7913,44.2243,43.7152,44.1755,6363.5847110092,0 | |
| AADR.US,D,20190603,000000,44.4155,44.8193,44.4155,44.6174,9446.4426497888,0 | |
| AADR.US,D,20190604,000000,44.7131,45.1539,44.7131,45.1539,8566.7977839847,0 | |
| AADR.US,D,20190605,000000,45.5382,45.5382,44.8583,45.1061,5638.7491397697,0 | |
| AADR.US,D,20190606,000000,45.2387,45.3567,45.0963,45.2212,9409.5344736012,0 | |
| AADR.US,D,20190607,000000,45.5567,46.1995,45.5567,45.9976,33637.701686517,0 | |
| AADR.US,D,20190610,000000,46.1712,46.1712,45.7879,45.9781,3456.0406091207,0 | |
| AADR.US,D,20190611,000000,46.138,46.6414,46.1332,46.2678,6608.6139918101,0 | |
| AADR.US,D,20190612,000000,46.2775,46.458,46.258,46.3614,4768.3313180126,0 | |
| AADR.US,D,20190613,000000,46.3682,46.5253,46.2775,46.4365,4887.2576635059,0 | |
| AADR.US,D,20190614,000000,46.3087,46.379,46.1235,46.1235,2656.3634583897,0 | |
| AADR.US,D,20190617,000000,46.0268,46.2044,45.9596,46.0854,1863.862897473,0 | |
| AADR.US,D,20190618,000000,46.6229,46.8053,46.6229,46.736,1199.5157260965,0 | |
| AADR.US,D,20190619,000000,46.7281,47.0355,46.5936,47.0355,9357.2478906688,0 | |
| AADR.US,D,20190620,000000,47.7923,47.9465,47.5436,47.7533,3585.2192257772,0 | |
| AADR.US,D,20190621,000000,47.7056,47.7056,47.093,47.4656,6417.9217481743,0 | |
| AADR.US,D,20190624,000000,47.5524,47.6763,47.4949,47.6256,4224.960946362,0 | |
| AADR.US,D,20190625,000000,47.5816,47.6821,47.1564,47.2344,7681.0015554827,0 | |
| AADR.US,D,20190626,000000,47.2715,47.2715,47.1183,47.1944,6538.8985479003,0 | |
| AADR.US,D,20190627,000000,47.3007,47.5426,47.2412,47.5426,6381.0135719867,0 | |
| AADR.US,D,20190628,000000,47.6675,48.0147,47.6578,48.0147,8466.3255265852,0 | |
| AADR.US,D,20190701,000000,48.3727,48.479,48.0245,48.1386,18605.821707008,0 | |
| AADR.US,D,20190702,000000,48.1405,48.2274,48.1055,48.1795,7232.9773056501,0 | |
| AADR.US,D,20190703,000000,48.3532,48.5756,48.3532,48.5756,5503.4191604153,0 | |
| AADR.US,D,20190705,000000,48.1113,48.6311,48.1113,48.5346,5955.5443187132,0 | |
| AADR.US,D,20190708,000000,48.4986,48.7004,48.4224,48.5707,13709.336999455,0 | |
| AADR.US,D,20190709,000000,48.3142,48.6224,48.3044,48.6224,9587.9239918412,0 | |
| AADR.US,D,20190710,000000,48.9033,49.2057,48.7483,48.8653,10871.508341476,0 | |
| AADR.US,D,20190711,000000,48.835,48.8653,48.5941,48.8458,10067.73028228,0 | |
| AADR.US,D,20190712,000000,48.9638,49.037,48.8068,48.9033,11211.883744095,0 | |
| AADR.US,D,20190715,000000,49.4437,49.6066,49.4202,49.5578,7917.829019353,0 | |
| AADR.US,D,20190716,000000,49.3949,49.5188,49.3559,49.3861,69510.398486616,0 | |
| AADR.US,D,20190717,000000,49.4788,49.5481,49.3179,49.4388,5752.5493496815,0 | |
| AADR.US,D,20190718,000000,49.4964,50.186,49.4876,50.186,8181.3123882477,0 | |
| AADR.US,D,20190719,000000,50.2727,50.2727,49.7138,49.7138,7915.7785651204,0 | |
| AADR.US,D,20190722,000000,50.0035,50.0611,49.9743,50.0513,32205.459405016,0 | |
| AADR.US,D,20190723,000000,50.186,50.186,49.7041,49.8192,34924.361717502,0 | |
| AADR.US,D,20190724,000000,49.5091,49.8582,49.5091,49.8582,13511.468166005,0 | |
| AADR.US,D,20190725,000000,49.7811,49.7811,49.4242,49.5383,7185.8168582993,0 | |
| AADR.US,D,20190726,000000,49.5188,49.7138,49.5188,49.6456,3246.8942773911,0 | |
| AADR.US,D,20190729,000000,49.5773,49.6807,49.3559,49.6807,16410.810450963,0 | |
| AADR.US,D,20190730,000000,49.4339,49.5256,49.2886,49.4534,9754.0107846853,0 | |
| AADR.US,D,20190731,000000,49.4086,49.4602,48.5181,48.875,15027.779071045,0 | |
| AADR.US,D,20190801,000000,48.9326,49.6456,48.9326,49.1755,20133.410110327,0 | |
| AADR.US,D,20190802,000000,48.7151,48.7901,48.4409,48.5083,10254.32161745,0 | |
| AADR.US,D,20190805,000000,47.6401,47.7514,47.0735,47.2139,6913.1064453577,0 | |
| AADR.US,D,20190806,000000,47.6675,47.7251,47.3495,47.6968,13527.871799866,0 | |
| AADR.US,D,20190807,000000,47.5816,48.044,47.4549,48.044,4238.2888988742,0 | |
| AADR.US,D,20190808,000000,48.3727,48.9326,48.2567,48.9326,6960.2668927085,0 | |
| AADR.US,D,20190809,000000,48.8165,48.836,48.5941,48.756,8532.9652891461,0 | |
| AADR.US,D,20190812,000000,48.2469,48.2469,47.7933,47.8031,2603.051648341,0 | |
| AADR.US,D,20190813,000000,47.6578,48.0635,47.3973,48.0147,7630.7654267829,0 | |
| AADR.US,D,20190814,000000,46.8179,47.3427,46.5867,46.8374,10394.777732387,0 | |
| AADR.US,D,20190815,000000,46.7321,46.7321,46.4307,46.6921,11227.26215084,0 | |
| AADR.US,D,20190816,000000,46.7886,47.2422,46.7496,47.1369,16966.48354801,0 | |
| AADR.US,D,20190819,000000,47.4549,47.4549,46.9438,47.1085,5237.8853372879,0 | |
| AADR.US,D,20190820,000000,47.0413,47.5631,47.0413,47.4354,5408.0730385973,0 | |
| AADR.US,D,20190821,000000,47.7065,48.0732,47.687,47.8898,7374.4586477025,0 | |
| AADR.US,D,20190822,000000,47.8898,47.8898,47.4997,47.6304,5602.8661906985,0 | |
| AADR.US,D,20190823,000000,47.6304,47.9748,46.973,46.973,6038.5877151352,0 | |
| AADR.US,D,20190826,000000,47.051,47.1632,46.9438,47.089,13013.207787473,0 | |
| AADR.US,D,20190827,000000,47.1105,47.2315,47.0657,47.1778,2076.0849105516,0 | |
| AADR.US,D,20190828,000000,47.089,47.2617,46.973,47.2617,5143.5644425863,0 | |
| AADR.US,D,20190829,000000,47.4169,47.6011,47.3271,47.5563,4409.5018272999,0 | |
| AADR.US,D,20190830,000000,47.8421,47.844,47.5719,47.7738,5972.9731796906,0 | |
| AADR.US,D,20190903,000000,47.4841,47.6987,47.2812,47.3544,3488.847876843,0 | |
| AADR.US,D,20190904,000000,47.8031,47.9455,47.6675,47.9455,24836.126892895,0 | |
| AADR.US,D,20190905,000000,48.3922,48.3922,48.0928,48.2185,8843.6091053916,0 | |
| AADR.US,D,20190906,000000,48.4888,48.6458,47.9952,48.121,23495.129824747,0 | |
| AADR.US,D,20190909,000000,48.2274,48.2274,47.3895,47.4549,3358.6440330701,0 | |
| AADR.US,D,20190910,000000,46.6648,47.0813,46.6648,46.9535,3932.7712182103,0 | |
| AADR.US,D,20190911,000000,47.1183,47.4266,47.1183,47.3485,3797.4412388558,0 | |
| AADR.US,D,20190912,000000,47.8616,48.0537,47.6948,47.6948,4565.3363489808,0 | |
| AADR.US,D,20190913,000000,47.9484,47.9484,47.2422,47.2422,1497.8568169461,0 | |
| AADR.US,D,20190916,000000,47.0218,47.1183,46.8471,46.8471,4693.4897385211,0 | |
| AADR.US,D,20190917,000000,46.7691,47.2959,46.7691,47.2959,7621.5383827361,0 | |
| AADR.US,D,20190918,000000,47.2032,47.2617,46.9048,47.2617,5675.6573159573,0 | |
| AADR.US,D,20190919,000000,47.2032,47.3777,47.2032,47.2412,4887.2576635059,0 | |
| AADR.US,D,20190920,000000,47.1662,47.173,47.05,47.173,2429.7882656826,0 | |
| AADR.US,D,20190923,000000,46.8521,47.013,46.8276,46.9155,6707.035794977,0 | |
| AADR.US,D,20190924,000000,47.0988,47.0988,46.6843,46.6931,10988.384232737,0 | |
| AADR.US,D,20190925,000000,46.5184,46.6746,46.3361,46.5574,14320.372360783,0 | |
| AADR.US,D,20190926,000000,46.9057,46.932,46.6648,46.7341,3775.9114694131,0 | |
| AADR.US,D,20190927,000000,46.3361,46.3361,45.8425,45.8425,2287.2816965139,0 | |
| AADR.US,D,20190930,000000,45.9586,46.0463,45.8718,46.0171,12908.634621608,0 | |
| AADR.US,D,20191001,000000,45.9391,45.9391,45.3899,45.6074,3998.3857536549,0 | |
| AADR.US,D,20191002,000000,44.9101,45.0905,44.8554,45.0905,4745.7763214535,0 | |
| AADR.US,D,20191003,000000,45.149,45.7743,45.149,45.7176,27639.097828919,0 | |
| AADR.US,D,20191004,000000,45.8845,46.3068,45.7664,46.2122,4469.9902271629,0 | |
| AADR.US,D,20191007,000000,46.1752,46.2639,45.9683,45.9878,18847.775306459,0 | |
| AADR.US,D,20191008,000000,45.9391,45.982,45.5928,45.6641,3565.7399105671,0 | |
| AADR.US,D,20191009,000000,45.9576,46.0854,45.7284,45.9625,9866.7857674807,0 | |
| AADR.US,D,20191010,000000,45.901,46.3068,45.901,46.1762,4437.1829594406,0 | |
| AADR.US,D,20191011,000000,46.7984,46.7984,46.4794,46.5624,2540.5127942454,0 | |
| AADR.US,D,20191014,000000,46.5087,46.7028,46.417,46.6141,7588.7311150138,0 | |
| AADR.US,D,20191015,000000,46.4599,46.7496,46.4599,46.7496,5860.1981968952,0 | |
| AADR.US,D,20191016,000000,46.7028,46.776,46.5477,46.6931,7958.8381040059,0 | |
| AADR.US,D,20191017,000000,47.0383,47.0383,46.8667,46.973,908.35122506109,0 | |
| AADR.US,D,20191018,000000,46.8374,46.9808,46.6063,46.7545,5751.5241225651,0 | |
| AADR.US,D,20191021,000000,46.8208,46.8628,46.4892,46.6258,6377.9378906377,0 | |
| AADR.US,D,20191022,000000,46.8374,46.8696,46.5087,46.6551,6526.5958225044,0 | |
| AADR.US,D,20191023,000000,46.7321,46.8716,46.5867,46.7643,4811.3908568981,0 | |
| AADR.US,D,20191024,000000,47.1369,47.727,47.1369,47.727,13090.099821196,0 | |
| AADR.US,D,20191025,000000,47.966,47.966,47.7738,47.9093,30637.88714416,0 | |
| AADR.US,D,20191028,000000,47.8801,48.16,47.6578,47.9757,10594.697020069,0 | |
| AADR.US,D,20191029,000000,47.9288,48.1893,47.8811,48.1893,6511.2174157596,0 | |
| AADR.US,D,20191030,000000,48.3337,48.8068,48.1893,48.8068,9059.9320269355,0 | |
| AADR.US,D,20191031,000000,48.8935,48.8935,48.4702,48.6809,3926.6198555124,0 | |
| AADR.US,D,20191101,000000,49.0184,49.2077,48.758,48.8506,29811.554088404,0 | |
| AADR.US,D,20191104,000000,49.1647,49.1647,48.6906,49.0096,8932.8038645116,0 | |
| AADR.US,D,20191105,000000,48.758,48.758,48.3532,48.5229,10480.896810158,0 | |
| AADR.US,D,20191106,000000,48.4019,48.8068,48.4019,48.5083,10223.564803961,0 | |
| AADR.US,D,20191107,000000,48.7004,48.7385,48.199,48.3044,10745.405406169,0 | |
| AADR.US,D,20191108,000000,48.0635,48.2459,47.9484,48.1698,17476.021424821,0 | |
| AADR.US,D,20191111,000000,47.8031,48.121,47.8031,48.0732,3891.7621335574,0 | |
| AADR.US,D,20191112,000000,48.044,48.2557,47.8226,47.965,5514.6966586948,0 | |
| AADR.US,D,20191113,000000,47.8713,48.2372,47.8713,48.2185,3628.2787646628,0 | |
| AADR.US,D,20191114,000000,48.1795,48.3727,47.9582,48.3727,4461.7884102324,0 | |
| AADR.US,D,20191115,000000,48.3434,48.6419,48.3434,48.5571,4338.7611562737,0 | |
| AADR.US,D,20191118,000000,48.6711,48.6711,48.3366,48.6136,5893.0054646175,0 | |
| AADR.US,D,20191119,000000,48.5571,48.5571,48.2674,48.361,3531.9074157285,0 | |
| AADR.US,D,20191120,000000,48.3951,48.3951,48.0635,48.2849,3728.7510220623,0 | |
| AADR.US,D,20191121,000000,48.2088,48.242,48.1308,48.2088,1704.9526944431,0 | |
| AADR.US,D,20191122,000000,48.2567,48.2947,48.0879,48.199,5604.9166449311,0 | |
| AADR.US,D,20191125,000000,48.4507,48.7004,48.4312,48.6692,3627.2535375464,0 | |
| AADR.US,D,20191126,000000,48.6321,48.8935,48.2947,48.8935,16940.852870101,0 | |
| AADR.US,D,20191127,000000,48.875,48.9131,48.7658,48.9131,13713.43790792,0 | |
| AADR.US,D,20191129,000000,48.5844,49.155,48.5844,48.9306,3623.1526290811,0 | |
| AADR.US,D,20191202,000000,49.1062,49.1062,48.5756,48.8263,5887.8793290359,0 | |
| AADR.US,D,20191203,000000,48.5941,48.8458,48.5278,48.8458,12574.410581687,0 | |
| AADR.US,D,20191204,000000,49.194,49.4251,48.9326,49.3481,11995.157260965,0 | |
| AADR.US,D,20191205,000000,49.4602,49.5978,49.2222,49.5978,5753.5745767978,0 | |
| AADR.US,D,20191206,000000,49.8016,49.8885,49.5686,49.7675,10328.137969826,0 | |
| AADR.US,D,20191209,000000,49.7538,50.028,49.6076,49.9041,2283.1807880486,0 | |
| AADR.US,D,20191210,000000,49.9558,50.0708,49.7568,49.9265,2303.685330375,0 | |
| AADR.US,D,20191211,000000,50.3517,50.5244,50.023,50.5244,5013.3605988135,0 | |
| AADR.US,D,20191212,000000,50.7761,50.8521,50.4289,50.659,7905.5262939572,0 | |
| AADR.US,D,20191213,000000,50.661,50.9673,50.6219,50.7146,6710.111476326,0 | |
| AADR.US,D,20191216,000000,51.0648,51.3164,50.9935,51.2842,4930.3172023914,0 | |
| AADR.US,D,20191217,000000,51.4911,51.4911,51.0082,51.0082,5524.948929858,0 | |
| AADR.US,D,20191218,000000,51.3262,51.4101,51.1623,51.3164,4326.4584308779,0 | |
| AADR.US,D,20191219,000000,51.3594,51.4716,51.2501,51.3067,22141.830031202,0 | |
| AADR.US,D,20191220,000000,51.5486,51.7417,51.5398,51.732,7145.8330007627,0 | |
| AADR.US,D,20191223,000000,51.8305,51.9641,51.7417,51.852,9477.1994632785,0 | |
| AADR.US,D,20191224,000000,51.7895,52.128,51.7846,52.128,8825.1550172978,0 | |
| AADR.US,D,20191226,000000,52.4167,52.4167,52.1445,52.4167,3911.2414487676,0 | |
| AADR.US,D,20191227,000000,52.6771,52.8956,52.1865,52.6225,10004.166201068,0 | |
| AADR.US,D,20191230,000000,52.6488,52.6488,52.2245,52.2245,4092.7066483565,0 | |
| AADR.US,D,20191231,000000,52.4654,52.4654,52.0119,52.0217,10766.935175611,0 | |
| AADR.US,D,20200102,000000,52.6673,52.958,52.563,52.958,9683.2701136591,0 | |
| AADR.US,D,20200103,000000,52.4752,52.881,52.4264,52.6771,10954.551737899,0 | |
| AADR.US,D,20200106,000000,52.2342,52.5454,51.887,52.4654,76781.30919557,0 | |
| AADR.US,D,20200107,000000,52.4654,52.6293,52.3114,52.5434,11256.993737213,0 | |
| AADR.US,D,20200108,000000,52.1962,52.7356,52.1962,52.5903,191347.36376318,0 | |
| AADR.US,D,20200109,000000,52.9775,53.3364,52.8693,53.0927,35492.337539944,0 | |
| AADR.US,D,20200110,000000,53.1989,53.3092,53.1209,53.2321,6971.544390988,0 | |
| AADR.US,D,20200113,000000,53.1697,53.4544,52.842,53.1989,13113.680044872,0 | |
| AADR.US,D,20200114,000000,53.074,53.3052,53.036,53.3052,6618.8662629734,0 | |
| AADR.US,D,20200115,000000,53.2711,53.6038,53.2136,53.4554,1774.668138353,0 | |
| AADR.US,D,20200116,000000,53.7695,53.8066,53.5852,53.7598,7342.6766070965,0 | |
| AADR.US,D,20200117,000000,54.307,54.307,54.0105,54.0232,6230.3051858874,0 | |
| AADR.US,D,20200121,000000,53.9715,54.3002,53.6915,54.0007,32933.370657605,0 | |
| AADR.US,D,20200122,000000,54.2222,54.3099,54.0875,54.2026,18077.829742102,0 | |
| AADR.US,D,20200123,000000,53.7891,53.7891,53.4672,53.6379,27869.773930091,0 | |
| AADR.US,D,20200124,000000,53.9617,54.1402,53.4116,53.5091,10293.280247871,0 | |
| AADR.US,D,20200127,000000,52.4362,52.5776,52.0792,52.4849,9606.378079935,0 | |
| AADR.US,D,20200128,000000,52.4849,52.721,52.3387,52.721,6501.9903717127,0 | |
| AADR.US,D,20200129,000000,52.842,53.0477,52.7649,52.961,5683.8591328879,0 | |
| AADR.US,D,20200130,000000,52.5239,52.6293,52.0695,52.3387,56869.348142369,0 | |
| AADR.US,D,20200131,000000,52.1572,52.3552,51.7895,51.9592,5865.3243324769,0 | |
| AADR.US,D,20200203,000000,52.089,52.7425,52.089,52.6049,14040.485358027,0 | |
| AADR.US,D,20200204,000000,53.315,53.953,53.315,53.8603,15557.821490183,0 | |
| AADR.US,D,20200205,000000,54.3577,54.3577,53.6428,53.7013,46609.900389337,0 | |
| AADR.US,D,20200206,000000,53.8456,54.0202,53.7364,53.7793,10151.798905818,0 | |
| AADR.US,D,20200207,000000,53.4799,53.5344,53.2087,53.2087,3679.5401204788,0 | |
| AADR.US,D,20200210,000000,53.1989,53.7598,53.036,53.672,10947.375148084,0 | |
| AADR.US,D,20200211,000000,53.8935,54.1353,53.75,53.9422,9136.8240606596,0 | |
| AADR.US,D,20200212,000000,54.3197,54.3489,53.9227,54.3489,15629.587388326,0 | |
| AADR.US,D,20200213,000000,54.5986,54.5986,54.2124,54.4494,3954.3009876531,0 | |
| AADR.US,D,20200214,000000,54.7528,54.8376,54.3294,54.5118,6793.1548727481,0 | |
| AADR.US,D,20200218,000000,54.4738,54.6171,54.3489,54.5508,4850.3494873183,0 | |
| AADR.US,D,20200219,000000,55.0239,55.5155,54.6757,55.5058,14902.701362853,0 | |
| AADR.US,D,20200220,000000,55.2804,55.2804,54.5313,54.8688,4109.1102822177,0 | |
| AADR.US,D,20200221,000000,54.7625,54.9849,54.5508,54.7361,4479.2172712098,0 | |
| AADR.US,D,20200224,000000,52.6966,53.078,52.5142,52.6371,8415.0641707691,0 | |
| AADR.US,D,20200225,000000,52.5434,52.6586,51.0843,51.0843,19500.844979557,0 | |
| AADR.US,D,20200226,000000,51.3164,51.5778,50.5761,50.6268,7959.8633311222,0 | |
| AADR.US,D,20200227,000000,49.5081,50.0982,48.8808,48.8808,12668.731476389,0 | |
| AADR.US,D,20200228,000000,47.0218,47.6636,46.2785,47.6626,24171.779721519,0 | |
| AADR.US,D,20200302,000000,48.0537,49.312,47.728,49.312,12160.218826693,0 | |
| AADR.US,D,20200303,000000,49.4056,50.2454,48.719,48.9892,25335.412498544,0 | |
| AADR.US,D,20200304,000000,49.8397,50.5341,49.5607,50.303,23826.278183318,0 | |
| AADR.US,D,20200305,000000,49.6563,49.8056,48.8555,49.1403,7127.378912669,0 | |
| AADR.US,D,20200306,000000,47.9288,48.1113,47.5231,47.8898,19200.453434474,0 | |
| AADR.US,D,20200309,000000,45.1198,45.7762,44.6028,44.6028,16775.791304374,0 | |
| AADR.US,D,20200310,000000,45.2339,45.8523,44.4439,45.8425,92216.103431795,0 | |
| AADR.US,D,20200311,000000,44.5696,44.5696,42.8218,43.5279,84309.551910721,0 | |
| AADR.US,D,20200312,000000,39.6459,41.1431,36.8464,36.8464,335399.97542332,0 | |
| AADR.US,D,20200313,000000,40.197,40.197,38.1008,39.482,14857.591369735,0 | |
| AADR.US,D,20200316,000000,34.8869,37.5332,34.6645,36.588,33685.887360985,0 | |
| AADR.US,D,20200317,000000,36.8269,37.7253,35.7959,37.338,53149.824164353,0 | |
| AADR.US,D,20200318,000000,34.5104,35.2253,32.5801,33.216,18178.301999502,0 | |
| AADR.US,D,20200319,000000,33.574,35.0898,33.5145,34.4324,16836.279704236,0 | |
| AADR.US,D,20200320,000000,35.4848,35.9579,34.0373,34.0627,15400.961741386,0 | |
| AADR.US,D,20200323,000000,34.1046,34.405,33.5809,33.9408,42295.744683855,0 | |
| AADR.US,D,20200324,000000,35.8916,36.9811,35.8916,36.9811,35526.170034782,0 | |
| AADR.US,D,20200325,000000,37.6766,40.0175,37.6766,39.2693,43609.060619863,0 | |
| AADR.US,D,20200326,000000,39.7717,40.8231,39.7717,40.6319,20299.496903171,0 | |
| AADR.US,D,20200327,000000,38.9621,39.0948,38.5164,39.0186,7162.2366346239,0 | |
| AADR.US,D,20200330,000000,39.1435,39.2986,38.5787,39.2986,3135.144521712,0 | |
| AADR.US,D,20200331,000000,39.0948,39.798,38.8519,38.9426,4634.0265657744,0 | |
| AADR.US,D,20200401,000000,37.8111,37.8111,37.261,37.6736,5926.8379594562,0 | |
| AADR.US,D,20200402,000000,38.0316,38.3672,37.4922,38.1301,10212.287305682,0 | |
| AADR.US,D,20200403,000000,38.0053,38.0053,37.4561,37.6756,8485.8048417953,0 | |
| AADR.US,D,20200406,000000,38.7289,40.1872,38.7289,39.8292,12740.497374531,0 | |
| AADR.US,D,20200407,000000,41.5186,41.5186,40.0506,40.2545,7255.5323022092,0 | |
| AADR.US,D,20200408,000000,40.0126,41.0895,40.0126,41.0895,5004.1335547666,0 | |
| AADR.US,D,20200409,000000,42.0492,42.0697,41.4659,41.9098,14929.357267878,0 | |
| AADR.US,D,20200413,000000,41.2835,42.1312,41.2767,42.1312,2375.4512285175,0 | |
| AADR.US,D,20200414,000000,43.0061,43.4489,42.7154,43.0236,6799.306235446,0 | |
| AADR.US,D,20200415,000000,41.9721,42.0502,41.6054,42.0112,5942.216366201,0 | |
| AADR.US,D,20200416,000000,42.493,42.6676,42.0024,42.5135,4715.0195079638,0 | |
| AADR.US,D,20200417,000000,43.2665,43.286,42.7778,43.0343,4417.7036442305,0 | |
| AADR.US,D,20200420,000000,42.6296,43.4782,42.5135,43.0753,31481.649060893,0 | |
| AADR.US,D,20200421,000000,42.0697,42.2423,41.5957,41.9048,4262.8943496659,0 | |
| AADR.US,D,20200422,000000,43.1202,43.3816,42.8793,43.3816,2327.2655540504,0 | |
| AADR.US,D,20200423,000000,43.999,43.999,43.1982,43.2987,2906.5188747722,0 | |
| AADR.US,D,20200424,000000,43.7776,43.7776,42.8695,43.4489,7351.9036511434,0 | |
| AADR.US,D,20200427,000000,44.0478,44.1922,43.7815,44.1922,4107.059827985,0 | |
| AADR.US,D,20200428,000000,44.4565,44.4565,43.9035,44.1015,9361.3487991341,0 | |
| AADR.US,D,20200429,000000,44.5696,45.187,44.5306,45.187,6398.4424329642,0 | |
| AADR.US,D,20200430,000000,45.0027,45.0027,44.3852,44.3902,2284.2060151649,0 | |
| AADR.US,D,20200501,000000,44.4457,44.4457,43.5172,43.6439,925.78008603856,0 | |
| AADR.US,D,20200504,000000,43.4782,43.7806,43.2197,43.7806,3396.577436374,0 | |
| AADR.US,D,20200505,000000,44.038,44.4819,43.9776,44.237,6743.9439711646,0 | |
| AADR.US,D,20200506,000000,44.4487,44.8018,44.3277,44.3902,1204.6418616781,0 | |
| AADR.US,D,20200507,000000,44.7091,45.1773,44.4624,45.0085,5690.0104955858,0 | |
| AADR.US,D,20200508,000000,45.3704,45.6494,45.3704,45.6494,1035.479387485,0 | |
| AADR.US,D,20200511,000000,45.5246,45.7479,45.5246,45.5724,2041.2271885966,0 | |
| AADR.US,D,20200512,000000,45.7031,46.06,45.186,45.186,1380.9809256854,0 | |
| AADR.US,D,20200513,000000,45.149,45.149,44.1824,44.318,26185.325777975,0 | |
| AADR.US,D,20200514,000000,43.7289,44.555,43.7289,44.5404,4357.2152443675,0 | |
| AADR.US,D,20200515,000000,44.318,44.99,44.318,44.912,9538.7130902578,0 | |
| AADR.US,D,20200518,000000,45.8679,45.9723,45.7479,45.823,3721.574432248,0 | |
| AADR.US,D,20200519,000000,45.9488,46.6931,45.9488,46.1478,6280.5413145872,0 | |
| AADR.US,D,20200520,000000,46.5282,47.0023,46.4249,46.6014,4543.8065795381,0 | |
| AADR.US,D,20200521,000000,46.2297,46.2297,45.6231,45.9108,2798.8700275584,0 | |
| AADR.US,D,20200522,000000,45.3129,45.6064,45.3129,45.3997,5051.2940021174,0 | |
| AADR.US,D,20200526,000000,46.9057,46.9057,46.5887,46.6014,2745.5582175097,0 | |
| AADR.US,D,20200527,000000,45.9391,46.5487,45.7245,46.4502,3127.9679318977,0 | |
| AADR.US,D,20200528,000000,46.5282,47.1944,46.5282,46.7018,2533.3362044311,0 | |
| AADR.US,D,20200529,000000,47.1085,47.3876,46.5507,47.3876,13900.029243091,0 | |
| AADR.US,D,20200601,000000,46.9925,48.2664,46.9925,48.1113,11421.030075825,0 | |
| AADR.US,D,20200602,000000,48.124,48.4419,48.1162,48.3629,2570.2443806187,0 | |
| AADR.US,D,20200603,000000,48.5181,48.7755,48.5181,48.6478,8013.175141171,0 | |
| AADR.US,D,20200604,000000,48.6809,48.6858,48.2576,48.2576,2254.4744287916,0 | |
| AADR.US,D,20200605,000000,48.6975,48.6975,48.5278,48.6078,6569.6553613899,0 | |
| AADR.US,D,20200608,000000,48.7101,48.7101,48.3005,48.5571,8711.3548073861,0 | |
| AADR.US,D,20200609,000000,48.7483,49.1257,48.7483,48.958,16193.462302303,0 | |
| AADR.US,D,20200610,000000,49.1647,49.5588,48.9521,49.5588,14769.421837731,0 | |
| AADR.US,D,20200611,000000,48.6906,48.8555,47.5621,47.5719,8921.5263662321,0 | |
| AADR.US,D,20200612,000000,48.6224,48.6224,47.2325,47.8703,4608.3958878664,0 | |
| AADR.US,D,20200615,000000,46.7594,48.7101,46.7594,48.7053,2680.9689091814,0 | |
| AADR.US,D,20200616,000000,49.908,49.908,48.7101,48.8028,4575.5886201441,0 | |
| AADR.US,D,20200617,000000,49.4973,49.946,49.4924,49.6007,1342.0222952652,0 | |
| AADR.US,D,20200618,000000,49.2994,49.5236,49.1062,49.2437,4150.1193668705,0 | |
| AADR.US,D,20200619,000000,49.9177,50.3712,49.9177,50.2425,4918.0144769955,0 | |
| AADR.US,D,20200622,000000,50.2835,51.1623,50.2835,51.1447,5890.9550103849,0 | |
| AADR.US,D,20200623,000000,51.732,52.3269,51.6423,51.9036,4018.8902959813,0 | |
| AADR.US,D,20200624,000000,51.3359,51.3359,50.342,50.4669,6493.7885547821,0 | |
| AADR.US,D,20200625,000000,50.2737,51.1028,50.2552,51.1028,5150.7410324006,0 | |
| AADR.US,D,20200626,000000,50.9116,50.9116,50.3898,50.4669,7405.2154611922,0 | |
| AADR.US,D,20200629,000000,50.7956,50.8531,50.4961,50.8073,1353.2997935447,0 | |
| AADR.US,D,20200630,000000,50.8346,51.1623,50.8346,51.1525,2216.5410254877,0 | |
| AADR.US,D,20200701,000000,51.1916,51.5301,51.1916,51.5301,4043.4957467731,0 | |
| AADR.US,D,20200702,000000,52.3201,52.3201,52.2147,52.2147,958.58735376086,0 | |
| AADR.US,D,20200706,000000,53.0653,53.08,52.6244,52.7639,3130.0183861304,0 | |
| AADR.US,D,20200707,000000,53.0829,53.1404,52.8136,52.9775,4496.6461321873,0 | |
| AADR.US,D,20200708,000000,53.3452,53.5979,53.1267,53.5979,2642.0102787612,0 | |
| AADR.US,D,20200709,000000,54.0387,54.2767,53.5276,54.068,3864.0810014168,0 | |
| AADR.US,D,20200710,000000,54.0582,54.0582,53.3882,53.5189,4202.4059498029,0 | |
| AADR.US,D,20200713,000000,54.0582,54.4767,53.0517,53.0517,16265.228200445,0 | |
| AADR.US,D,20200714,000000,52.7551,53.3726,52.6498,53.3726,11164.723296744,0 | |
| AADR.US,D,20200715,000000,54.1782,54.5499,54.0982,54.3002,4248.5411700374,0 | |
| AADR.US,D,20200716,000000,54.0153,54.1831,53.8748,54.0953,3289.9538162766,0 | |
| AADR.US,D,20200717,000000,54.4738,54.8883,54.4669,54.7723,3661.086032385,0 | |
| AADR.US,D,20200720,000000,55.2561,56.0657,55.2561,55.8062,4356.1900172512,0 | |
| AADR.US,D,20200721,000000,56.5006,56.5006,55.6686,55.8452,10890.987656687,0 | |
| AADR.US,D,20200722,000000,55.8881,55.8881,55.4863,55.6755,21885.523252121,0 | |
| AADR.US,D,20200723,000000,55.893,55.9603,54.5431,54.5431,2558.9668823391,0 | |
| AADR.US,D,20200724,000000,54.6084,54.6133,54.0875,54.4259,11960.29953901,0 | |
| AADR.US,D,20200727,000000,55.3809,56.1827,55.3809,56.1827,2486.1757570803,0 | |
| AADR.US,D,20200728,000000,55.9769,56.2695,55.893,55.9408,5025.6633242093,0 | |
| AADR.US,D,20200729,000000,55.9047,56.1914,55.7379,56.0559,3005.9659050554,0 | |
| AADR.US,D,20200730,000000,55.101,55.5545,54.9712,55.0288,3034.6722643124,0 | |
| AADR.US,D,20200731,000000,55.3136,55.3136,54.5313,54.8113,2923.9477357497,0 | |
| AADR.US,D,20200803,000000,53.991,55.7184,53.991,55.6276,6888.500994566,0 | |
| AADR.US,D,20200804,000000,55.1741,56.0315,55.1741,56.0315,1457.8729594096,0 | |
| AADR.US,D,20200805,000000,56.6743,56.9425,56.6645,56.725,2751.7095802076,0 | |
| AADR.US,D,20200806,000000,57.0507,57.0507,56.447,56.6596,2528.2100688495,0 | |
| AADR.US,D,20200807,000000,56.2597,56.3163,55.5926,55.5926,2447.2171266601,0 | |
| AADR.US,D,20200810,000000,55.7476,55.7476,54.8981,54.9985,4288.525027574,0 | |
| AADR.US,D,20200811,000000,54.782,54.8357,54.3967,54.4923,2460.5450791723,0 | |
| AADR.US,D,20200812,000000,55.0824,55.6413,55.0824,55.4306,1592.1777116477,0 | |
| AADR.US,D,20200813,000000,55.5058,55.9359,55.5058,55.5643,7269.8854818377,0 | |
| AADR.US,D,20200814,000000,55.8735,55.8735,55.1205,55.2414,4439.2334136733,0 | |
| AADR.US,D,20200817,000000,56.1914,56.3358,56.09,56.3358,2294.4582863281,0 | |
| AADR.US,D,20200818,000000,56.1866,56.3689,56.1866,56.2451,4994.9065107197,0 | |
| AADR.US,D,20200819,000000,55.5838,55.5838,54.4923,54.4923,2068.9083207373,0 | |
| AADR.US,D,20200820,000000,54.2367,54.6952,54.2367,54.6952,3915.3423572328,0 | |
| AADR.US,D,20200821,000000,53.5754,54.3577,53.5754,54.3577,6220.0529147242,0 | |
| AADR.US,D,20200824,000000,54.7723,54.782,54.1812,54.2465,5942.216366201,0 | |
| AADR.US,D,20200825,000000,54.3674,54.5216,54.2494,54.5216,7245.280031046,0 | |
| AADR.US,D,20200826,000000,54.4446,55.4667,54.4446,55.3848,7005.3768858267,0 | |
| AADR.US,D,20200827,000000,55.3429,55.3429,54.4446,54.6913,11349.264177682,0 | |
| AADR.US,D,20200828,000000,54.9947,55.0805,54.903,55.0102,1199.5157260965,0 | |
| AADR.US,D,20200831,000000,54.5459,54.821,54.5459,54.7069,4430.0063696264,0 | |
| AADR.US,D,20200901,000000,55.0717,55.1585,54.8835,54.9468,6335.9035788685,0 | |
| AADR.US,D,20200902,000000,55.2561,55.2561,54.744,55.2561,4105.0093737524,0 | |
| AADR.US,D,20200903,000000,54.9176,54.9176,53.2672,53.4594,6442.527198966,0 | |
| AADR.US,D,20200904,000000,53.5189,53.7208,51.9251,53.4701,8960.4849966523,0 | |
| AADR.US,D,20200908,000000,52.3972,52.8108,51.3837,52.4752,4314.155705482,0 | |
| AADR.US,D,20200909,000000,52.5913,53.9763,52.5913,53.9617,2371.3503200523,0 | |
| AADR.US,D,20200910,000000,54.2709,54.2709,52.9824,52.9824,3107.4633895713,0 | |
| AADR.US,D,20200911,000000,53.6818,53.6818,53.2809,53.3969,1108.2705127438,0 | |
| AADR.US,D,20200914,000000,53.952,54.5011,53.952,54.4436,4092.7066483565,0 | |
| AADR.US,D,20200915,000000,54.7283,54.9049,54.6903,54.7966,1993.0415141295,0 | |
| AADR.US,D,20200916,000000,54.9459,55.1097,54.6269,54.7342,3509.3524191694,0 | |
| AADR.US,D,20200917,000000,53.4799,54.2875,53.4799,54.2875,1361.5016104753,0 | |
| AADR.US,D,20200918,000000,54.7293,54.7293,54.3089,54.3089,444.94856848365,0 | |
| AADR.US,D,20200921,000000,52.6771,52.9425,52.4372,52.9425,5158.9428493312,0 | |
| AADR.US,D,20200922,000000,52.8235,53.2945,52.7259,53.2945,9417.7362905318,0 | |
| AADR.US,D,20200923,000000,52.5816,52.8468,51.9251,51.9543,4454.6118204181,0 | |
| AADR.US,D,20200924,000000,51.2589,52.2392,51.2589,52.2245,2210.3896627897,0 | |
| AADR.US,D,20200925,000000,51.6831,52.4634,51.6831,52.4634,3044.9245354757,0 | |
| AADR.US,D,20200928,000000,53.1502,53.2682,52.9697,53.1492,7534.3940778487,0 | |
| AADR.US,D,20200929,000000,53.2389,53.6056,53.2204,53.4047,4141.91754994,0 | |
| AADR.US,D,20200930,000000,53.6056,53.8242,53.3072,53.4223,6023.2093083904,0 | |
| AADR.US,D,20201001,000000,54.2544,54.4572,54.0183,54.2836,6319.4999450074,0 | |
| AADR.US,D,20201002,000000,53.6066,53.8885,53.5696,53.752,4160.3716380338,0 | |
| AADR.US,D,20201005,000000,54.3226,54.4436,54.2836,54.4436,1165.6832312579,0 | |
| AADR.US,D,20201006,000000,54.2202,54.2202,53.7033,53.8476,962.68826222614,0 | |
| AADR.US,D,20201007,000000,54.2494,54.4718,54.2485,54.4718,2761.9618513709,0 | |
| AADR.US,D,20201008,000000,54.6796,55.0473,54.6796,54.8825,2002.2685581764,0 | |
| AADR.US,D,20201009,000000,55.5828,56.0617,55.5828,56.052,4146.0184584052,0 | |
| AADR.US,D,20201012,000000,56.4187,56.7865,56.3856,56.4382,114316.92437834,0 | |
| AADR.US,D,20201013,000000,56.3807,56.8255,56.1154,56.807,8018.3012767526,0 | |
| AADR.US,D,20201014,000000,56.8157,56.8157,56.0627,56.2071,3971.7298486305,0 | |
| AADR.US,D,20201015,000000,55.0278,55.85,55.0278,55.5789,5740.2466242856,0 | |
| AADR.US,D,20201016,000000,55.8257,56.013,55.4619,55.5789,5969.8974983417,0 | |
| AADR.US,D,20201019,000000,55.3761,55.4716,55.0727,55.0727,1377.9052443365,0 | |
| AADR.US,D,20201020,000000,55.9788,56.0032,55.8267,55.8296,2040.2019614803,0 | |
| AADR.US,D,20201021,000000,56.0617,56.0617,55.2209,55.4667,2558.9668823391,0 | |
| AADR.US,D,20201022,000000,54.825,54.825,54.0037,54.3216,6373.8369821725,0 | |
| AADR.US,D,20201023,000000,54.3899,54.4416,53.9744,54.4416,4424.8802340448,0 | |
| AADR.US,D,20201026,000000,54.1422,54.1422,53.1912,53.4311,1819.7781314711,0 | |
| AADR.US,D,20201027,000000,53.5774,53.5774,53.4818,53.4818,2050.4542326435,0 | |
| AADR.US,D,20201028,000000,52.0617,52.0704,51.5769,51.849,53047.301452721,0 | |
| AADR.US,D,20201029,000000,52.3942,52.4811,52.0119,52.4128,8987.1409016767,0 | |
| AADR.US,D,20201030,000000,52.0022,52.0022,51.0833,51.5671,12307.851531443,0 | |
| AADR.US,D,20201102,000000,52.4176,52.6878,52.2245,52.6254,4164.472546499,0 | |
| AADR.US,D,20201103,000000,53.5706,53.7442,53.2799,53.7442,5448.0568961339,0 | |
| AADR.US,D,20201104,000000,54.3129,55.3477,54.3129,55.1195,4764.2304095473,0 | |
| AADR.US,D,20201105,000000,56.5358,57.3424,56.5358,57.3424,8538.0914247277,0 | |
| AADR.US,D,20201106,000000,57.3181,57.6038,57.2654,57.6038,3986.083028259,0 | |
| AADR.US,D,20201109,000000,58.3822,58.3822,55.1087,55.1087,21200.671538418,0 | |
| AADR.US,D,20201110,000000,55.1624,55.1624,54.1704,54.1704,3591.3705884752,0 | |
| AADR.US,D,20201111,000000,55.1332,55.1332,54.7108,55.0278,2827.5763868154,0 | |
| AADR.US,D,20201112,000000,55.4746,55.5789,54.8825,54.8825,3300.2060874398,0 | |
| AADR.US,D,20201113,000000,55.4863,55.7818,55.4863,55.7818,4316.2061597147,0 | |
| AADR.US,D,20201116,000000,55.4814,55.6579,55.1527,55.3477,5437.8046249707,0 | |
| AADR.US,D,20201117,000000,55.1224,55.1722,54.8055,54.8055,27935.388465536,0 | |
| AADR.US,D,20201118,000000,54.9117,54.9985,54.7928,54.941,4130.6400516604,0 | |
| AADR.US,D,20201119,000000,54.109,55.1624,54.109,55.018,4895.4594804365,0 | |
| AADR.US,D,20201120,000000,55.1819,55.6569,55.1819,55.6569,3769.7601067152,0 | |
| AADR.US,D,20201123,000000,55.6276,55.6276,54.7478,55.0473,2126.3210392514,0 | |
| AADR.US,D,20201124,000000,54.7528,54.8268,54.5733,54.8055,4645.3040640539,0 | |
| AADR.US,D,20201125,000000,54.9693,55.4131,54.9693,55.2551,6922.3334894046,0 | |
| AADR.US,D,20201127,000000,55.5789,56.091,55.5789,55.9505,1424.0404645709,0 | |
| AADR.US,D,20201130,000000,55.8013,56.013,55.694,55.7906,2878.8377426315,0 | |
| AADR.US,D,20201201,000000,56.6518,56.9405,56.5065,56.9405,109431.71716907,0 | |
| AADR.US,D,20201202,000000,56.3612,56.7191,56.013,56.4851,8968.6868135829,0 | |
| AADR.US,D,20201203,000000,56.7386,56.7386,56.5846,56.6518,2220.641933953,0 | |
| AADR.US,D,20201204,000000,56.5163,56.728,56.5163,56.7075,8293.0621439268,0 | |
| AADR.US,D,20201207,000000,56.9162,57.0283,56.7386,56.8177,7060.739150108,0 | |
| AADR.US,D,20201208,000000,56.487,56.96,56.487,56.8206,2576.3957433166,0 | |
| AADR.US,D,20201209,000000,56.1778,56.1875,55.6179,55.7583,3536.0083241938,0 | |
| AADR.US,D,20201210,000000,56.2266,56.6518,56.1875,56.5309,4196.254587105,0 | |
| AADR.US,D,20201211,000000,56.5846,56.5846,55.929,56.1017,36929.705957027,0 | |
| AADR.US,D,20201214,000000,56.4821,56.4821,56.0432,56.1447,3513.4533276347,0 | |
| AADR.US,D,20201215,000000,56.7484,57.0088,56.6879,57.0088,9993.9139299046,0 | |
| AADR.US,D,20201216,000000,57.2214,57.2439,57.0088,57.0771,1721.3563283043,0 | |
| AADR.US,D,20201217,000000,57.5288,58.1491,57.5288,57.9374,50735.414305416,0 | |
| AADR.US,D,20201218,000000,58.4583,58.8455,58.4583,58.7538,6039.6129422516,0 | |
| AADR.US,D,20201221,000000,58.0194,58.1881,57.9179,58.0437,2647.1364143428,0 | |
| AADR.US,D,20201222,000000,58.2261,58.4407,58.073,58.2456,4324.4079766452,0 | |
| AADR.US,D,20201223,000000,58.3627,58.8553,58.3627,58.4407,4093.7318754728,0 | |
| AADR.US,D,20201224,000000,58.4066,58.4066,58.1589,58.1589,1195.4148176312,0 | |
| AADR.US,D,20201228,000000,58.6328,58.6328,58.1597,58.2905,3510.3776462857,0 | |
| AADR.US,D,20201229,000000,58.5461,58.8553,58.3432,58.5071,18401.80151086,0 | |
| AADR.US,D,20201230,000000,59.5321,59.6288,59.3108,59.4044,7303.7179766763,0 | |
| AADR.US,D,20201231,000000,59.0484,59.0484,58.5851,58.8553,6676.2789814874,0 | |
| AADR.US,D,20210104,000000,59.8804,60.0432,59.0747,59.3869,49480.536315038,0 | |
| AADR.US,D,20210105,000000,59.5019,60.092,59.5019,59.7536,8848.7352409732,0 | |
| AADR.US,D,20210106,000000,59.7926,60.2384,59.5605,59.7555,24463.96944967,0 | |
| AADR.US,D,20210107,000000,59.9292,60.4022,59.9292,60.3242,3295.0799518582,0 | |
| AADR.US,D,20210108,000000,60.7017,60.9045,60.5398,60.8177,1985.8649243153,0 | |
| AADR.US,D,20210111,000000,60.092,60.8948,60.092,60.6997,15241.026311239,0 | |
| AADR.US,D,20210112,000000,60.6773,60.8695,60.5534,60.8128,2073.0092292026,0 | |
| AADR.US,D,20210113,000000,60.571,60.9543,60.571,60.8519,3377.0981211639,0 | |
| AADR.US,D,20210114,000000,61.1806,61.4039,61.1796,61.2839,2915.7459188191,0 | |
| AADR.US,D,20210115,000000,60.1516,60.3729,60.1516,60.2237,1439.4188713158,0 | |
| AADR.US,D,20210119,000000,61.1172,61.3103,60.7115,61.3103,5555.7057433477,0 | |
| AADR.US,D,20210120,000000,61.599,62.2672,61.4069,62.2574,4503.8227220015,0 | |
| AADR.US,D,20210121,000000,62.1424,62.2672,61.8029,62.1462,2941.3765967272,0 | |
| AADR.US,D,20210122,000000,61.0012,61.8029,61.0012,61.8029,8539.116651844,0 | |
| AADR.US,D,20210125,000000,61.6585,61.6585,60.6733,60.9835,3225.3645079483,0 | |
| AADR.US,D,20210126,000000,60.9328,60.9328,60.3291,60.3291,13449.954539026,0 | |
| AADR.US,D,20210127,000000,59.1742,59.1742,57.9082,57.9082,6877.2234962864,0 | |
| AADR.US,D,20210128,000000,58.9625,59.5361,58.9625,59.1742,2577.4209704329,0 | |
| AADR.US,D,20210129,000000,58.7665,58.8308,57.758,58.1491,6328.7269890543,0 | |
| AADR.US,D,20210201,000000,58.0535,59.8804,58.0535,59.8121,4863.6774398305,0 | |
| AADR.US,D,20210202,000000,60.5378,60.8324,60.5183,60.8138,4114.2364177993,0 | |
| AADR.US,D,20210203,000000,61.6878,61.756,61.6,61.6858,3052.1011252899,0 | |
| AADR.US,D,20210204,000000,60.9757,61.5903,60.9757,61.5395,6280.5413145872,0 | |
| AADR.US,D,20210205,000000,62.1609,62.673,62.1609,62.6563,7353.9541053761,0 | |
| AADR.US,D,20210208,000000,62.8465,63.5996,62.8465,63.5996,8238.7251067618,0 | |
| AADR.US,D,20210209,000000,63.7068,63.901,63.5723,63.6532,6246.7088197486,0 | |
| AADR.US,D,20210210,000000,64.2951,64.2951,63.8258,63.8258,1088.7911975337,0 | |
| AADR.US,D,20210211,000000,64.6052,64.6052,64.0404,64.5428,2986.4865898453,0 | |
| AADR.US,D,20210212,000000,64.7213,64.9017,64.5525,64.7613,3890.7369064411,0 | |
| AADR.US,D,20210216,000000,64.5486,64.9924,64.5486,64.9924,3228.4401892973,0 | |
| AADR.US,D,20210217,000000,63.5147,64.4423,63.4756,64.2238,3735.9276118765,0 | |
| AADR.US,D,20210218,000000,63.2436,63.2436,62.83,63.2241,2047.3785512946,0 | |
| AADR.US,D,20210219,000000,64.1614,64.2736,63.8249,63.9985,7235.0277598827,0 | |
| AADR.US,D,20210222,000000,63.2211,63.5098,62.832,62.832,1595.2533929967,0 | |
| AADR.US,D,20210223,000000,61.1757,62.4379,61.1757,62.4379,3263.2979112522,0 | |
| AADR.US,D,20210224,000000,62.0594,62.829,62.0594,62.829,2749.659125975,0 | |
| AADR.US,D,20210225,000000,62.1034,62.1034,61.0782,61.086,20704.461614119,0 | |
| AADR.US,D,20210226,000000,59.9779,61.0879,59.977,60.6148,16881.389697354,0 | |
| AADR.US,D,20210301,000000,61.2811,62.2954,61.2811,62.154,3545.2353682407,0 | |
| AADR.US,D,20210302,000000,61.8702,62.3344,61.8702,62.0331,7264.7593462561,0 | |
| AADR.US,D,20210303,000000,61.8078,61.8078,61.1026,61.1026,2648.1616414591,0 | |
| AADR.US,D,20210304,000000,60.5368,61.1884,58.5168,58.7343,3189.481558877,0 | |
| AADR.US,D,20210305,000000,59.0415,59.6775,57.5599,59.6775,6452.7794701292,0 | |
| AADR.US,D,20210308,000000,59.5166,59.6775,58.6036,58.7285,4826.7692636429,0 | |
| AADR.US,D,20210309,000000,59.5605,60.7982,59.5605,60.769,4290.5754818066,0 | |
| AADR.US,D,20210310,000000,61.1952,61.1952,60.0042,60.4081,4688.3636029395,0 | |
| AADR.US,D,20210311,000000,62.0067,62.5763,62.0067,62.5715,4709.8933723822,0 | |
| AADR.US,D,20210312,000000,61.1172,61.9287,61.1074,61.8995,2734.2807192302,0 | |
| AADR.US,D,20210315,000000,62.0526,62.0789,61.8322,62.0789,4011.7137061671,0 | |
| AADR.US,D,20210316,000000,62.393,62.5666,62.0302,62.3354,4118.3373262646,0 | |
| AADR.US,D,20210317,000000,61.5141,62.7256,61.5141,62.4798,1822.8538128201,0 | |
| AADR.US,D,20210318,000000,62.1131,62.2954,61.2391,61.2391,9677.1187509612,0 | |
| AADR.US,D,20210319,000000,60.9143,61.4946,60.9143,61.4098,3981.9821197938,0 | |
| AADR.US,D,20210322,000000,61.3171,61.8087,61.3171,61.5386,2851.1566104908,0 | |
| AADR.US,D,20210323,000000,61.0977,61.0977,59.856,59.8902,2974.1838644495,0 | |
| AADR.US,D,20210324,000000,59.7155,59.7155,58.3919,58.3919,8874.3659188813,0 | |
| AADR.US,D,20210325,000000,57.956,59.1157,57.956,58.9157,6110.3536132778,0 | |
| AADR.US,D,20210326,000000,59.0484,59.9779,58.9333,59.9779,5271.7178321266,0 | |
| AADR.US,D,20210329,000000,59.5312,59.5312,58.7518,59.0767,2864.484563003,0 | |
| AADR.US,D,20210330,000000,59.696,60.1994,59.696,59.9155,1997.1424225948,0 | |
| AADR.US,D,20210331,000000,60.4686,60.6003,60.1311,60.2471,3275.6006366481,0 | |
| AADR.US,D,20210401,000000,60.9328,61.3874,60.9045,61.3874,3040.8236270104,0 | |
| AADR.US,D,20210405,000000,61.5903,61.955,61.5903,61.955,1310.2402546592,0 | |
| AADR.US,D,20210406,000000,62.195,62.2769,61.8078,61.8897,5429.6028080401,0 | |
| AADR.US,D,20210407,000000,61.6536,61.6536,61.1806,61.1845,1928.4522058013,0 | |
| AADR.US,D,20210408,000000,61.6722,61.8985,61.6722,61.762,2217.566252604,0 | |
| AADR.US,D,20210409,000000,61.2049,61.6478,61.2049,61.5698,3623.1526290811,0 | |
| AADR.US,D,20210412,000000,60.9426,60.9426,60.053,60.053,1167.7336854905,0 | |
| AADR.US,D,20210413,000000,60.3534,60.9524,60.3534,60.9143,38022.598063026,0 | |
| AADR.US,D,20210414,000000,61.8127,61.8127,61.2469,61.2469,3058.2524879878,0 | |
| AADR.US,D,20210415,000000,61.6732,61.8507,61.6195,61.6439,2359.0475946564,0 | |
| AADR.US,D,20210416,000000,62.0447,62.5666,62.0447,62.513,5728.9691260061,0 | |
| AADR.US,D,20210419,000000,62.5071,62.5071,61.6205,61.8507,4557.1345320503,0 | |
| AADR.US,D,20210420,000000,61.4313,61.4313,60.4022,60.731,1701.8770130941,0 | |
| AADR.US,D,20210421,000000,61.879,62.3774,61.8634,62.3774,2463.6207605212,0 | |
| AADR.US,D,20210422,000000,62.6368,63.065,62.4896,62.5296,2774.2645767667,0 | |
| AADR.US,D,20210423,000000,63.4074,63.5868,63.4074,63.5868,978.06666897097,0 | |
| AADR.US,D,20210426,000000,63.6123,64.2619,63.6123,64.2589,2297.5339676771,0 | |
| AADR.US,D,20210427,000000,64.2784,64.4813,64.2492,64.3136,7109.9500516915,0 | |
| AADR.US,D,20210428,000000,64.2394,64.6832,64.2394,64.5066,1732.6338265838,0 | |
| AADR.US,D,20210429,000000,63.8912,64.1906,63.8912,64.1906,1272.3068513553,0 | |
| AADR.US,D,20210430,000000,63.6493,63.6493,62.9441,62.9782,3093.1102099428,0 | |
| AADR.US,D,20210503,000000,63.6298,63.862,63.6113,63.6757,2265.7519270711,0 | |
| AADR.US,D,20210504,000000,63.2241,63.2241,62.3491,62.4613,2772.2141225341,0 | |
| AADR.US,D,20210505,000000,63.7361,64.1126,63.1274,63.3596,10367.096600246,0 | |
| AADR.US,D,20210506,000000,62.8125,63.1841,62.8125,63.1841,611.03536132778,0 | |
| AADR.US,D,20210507,000000,63.62,64.4471,63.62,64.4471,1078.5389263705,0 | |
| AADR.US,D,20210510,000000,64.8393,64.8393,63.3966,63.3966,3190.5067859934,0 | |
| AADR.US,D,20210511,000000,62.9792,63.0904,62.7335,63.0904,10600.848382767,0 | |
| AADR.US,D,20210512,000000,62.751,62.751,61.1367,61.1367,8920.5011391157,0 | |
| AADR.US,D,20210513,000000,61.5141,61.7122,60.3242,60.9172,1937.6792498481,0 | |
| AADR.US,D,20210514,000000,61.3103,62.5861,61.3103,62.5861,2095.5642257617,0 | |
| AADR.US,D,20210517,000000,62.6642,62.751,62.4476,62.7412,14292.691228642,0 | |
| AADR.US,D,20210518,000000,63.1177,63.2533,62.7315,63.0124,2501.5541638251,0 | |
| AADR.US,D,20210519,000000,61.4459,61.8507,61.0577,61.7463,2645.0859601102,0 | |
| AADR.US,D,20210520,000000,61.958,62.5568,61.958,62.5568,598.73263593191,0 | |
| AADR.US,D,20210521,000000,62.7315,62.7315,62.2136,62.2136,2216.5410254877,0 | |
| AADR.US,D,20210524,000000,62.8173,63.0124,62.6056,63.0124,4488.4443152567,0 | |
| AADR.US,D,20210525,000000,63.1079,63.1079,62.2574,62.2633,1590.1272574151,0 | |
| AADR.US,D,20210526,000000,62.708,62.8075,62.7022,62.789,803.77805919627,0 | |
| AADR.US,D,20210527,000000,63.2631,63.7068,63.2631,63.7068,1600.3795285783,0 | |
| AADR.US,D,20210528,000000,63.9546,64.2492,63.9546,64.0775,2348.7953234932,0 | |
| AADR.US,D,20210601,000000,65.2256,65.527,65.2256,65.527,1699.8265588615,0 | |
| AADR.US,D,20210602,000000,65.1787,65.6596,65.1787,65.6596,1673.1706538371,0 | |
| AADR.US,D,20210603,000000,65.486,65.486,64.5681,64.7613,2202.1878458592,0 | |
| AADR.US,D,20210604,000000,65.1182,65.2763,65.1182,65.2763,1791.0717722141,0 | |
| AADR.US,D,20210607,000000,65.2636,65.602,65.2636,65.602,1267.1807157737,0 | |
| AADR.US,D,20210608,000000,65.1475,65.2656,65.1475,65.2636,1244.6257192146,0 | |
| AADR.US,D,20210610,000000,65.9425,65.9425,65.3796,65.6352,899.12418101419,0 | |
| AADR.US,D,20210611,000000,65.7083,65.9297,65.6888,65.9297,1329.7195698693,0 | |
| AADR.US,D,20210614,000000,65.8772,66.0029,65.6693,65.7669,1218.9950413066,0 | |
| AADR.US,D,20210615,000000,65.3855,65.3855,65.2841,65.2841,1199.5157260965,0 | |
| AADR.US,D,20210616,000000,64.6247,64.6247,63.7947,64.1956,1963.3099277562,0 | |
| AADR.US,D,20210617,000000,63.6015,63.6015,62.83,63.2338,1886.4178940321,0 | |
| AADR.US,D,20210618,000000,62.4516,62.8953,56.526,62.1999,4560.2102133992,0 | |
| AADR.US,D,20210621,000000,63.4191,63.6318,63.4191,63.6318,708.43193737834,0 | |
| AADR.US,D,20210622,000000,63.1079,63.6298,63.1079,63.6298,962.68826222614,0 | |
| AADR.US,D,20210623,000000,63.7947,63.8912,63.7771,63.8327,1421.9900103383,0 | |
| AADR.US,D,20210624,000000,64.4921,64.8773,64.4921,64.853,1421.9900103383,0 | |
| AADR.US,D,20210625,000000,65.1114,65.1114,64.768,64.768,1196.4400447475,0 | |
| AADR.US,D,20210628,000000,64.0941,64.3379,64.0941,64.3379,1881.2917584505,0 | |
| AADR.US,D,20210629,000000,64.2989,64.7047,64.2989,64.6267,2673.7923193672,0 | |
| AADR.US,D,20210630,000000,64.7047,64.7047,64.3896,64.3896,738.16352375168,0 | |
| AADR.US,D,20210701,000000,64.5603,64.5603,64.0365,64.2014,3318.6601755336,0 | |
| AADR.US,D,20210702,000000,64.2111,64.5408,64.1526,64.5408,2847.0557020256,0 | |
| AADR.US,D,20210706,000000,63.7068,63.7068,63.2231,63.2231,1234.3734480514,0 | |
| AADR.US,D,20210707,000000,63.1879,63.2426,63.1879,63.2426,908.35122506109,0 | |
| AADR.US,D,20210708,000000,62.3803,62.3803,61.441,61.8312,33343.461504133,0 | |
| AADR.US,D,20210709,000000,62.3121,63.6298,62.3121,63.4943,2559.9921094555,0 | |
| AADR.US,D,20210713,000000,63.6981,63.7752,63.4153,63.4153,14790.951607175,0 | |
| AADR.US,D,20210714,000000,64.2599,64.2599,63.6493,63.7098,1151.3300516293,0 | |
| AADR.US,D,20210715,000000,63.1548,63.1792,62.9919,63.1792,32453.564367166,0 | |
| AADR.US,D,20210716,000000,62.7773,62.7773,62.1394,62.1394,545.42082588318,0 | |
| AADR.US,D,20210719,000000,61.043,61.043,60.7007,60.7241,1583.9758947171,0 | |
| AADR.US,D,20210720,000000,61.7317,62.0126,61.6439,61.9112,3079.7822574306,0 | |
| AADR.US,D,20210721,000000,61.5951,63.7849,61.5951,63.7849,5695.1366311674,0 | |
| AADR.US,D,20210722,000000,63.8415,63.8415,63.3879,63.665,4473.0659085119,0 | |
| AADR.US,D,20210723,000000,64.0267,64.0267,63.465,63.7557,10798.717216218,0 | |
| AADR.US,D,20210726,000000,63.8425,64.575,63.8425,64.3272,2991.6127254269,0 | |
| AADR.US,D,20210727,000000,63.1509,63.5283,63.1509,63.5283,1350.2241121958,0 | |
| AADR.US,D,20210728,000000,64.0941,65.2139,64.0765,65.2139,2453.368489358,0 | |
| AADR.US,D,20210729,000000,65.7318,65.8674,65.5962,65.7025,1810.5510874242,0 | |
| AADR.US,D,20210730,000000,64.8373,64.8412,64.8373,64.8412,370.10698899216,0 | |
| AADR.US,D,20210802,000000,65.0441,65.3728,65.0441,65.3728,1418.9143289893,0 | |
| AADR.US,D,20210803,000000,65.3923,65.9152,65.3923,65.8674,10817.171304312,0 | |
| AADR.US,D,20210805,000000,66.1287,66.3521,66.1199,66.2478,1124.674146605,0 | |
| AADR.US,D,20210806,000000,66.0712,66.2819,66.0712,66.2819,3849.7278217883,0 | |
| AADR.US,D,20210810,000000,66.6613,67.1324,66.6613,67.0076,1239.499583633,0 | |
| AADR.US,D,20210811,000000,67.1841,67.1841,67.1841,67.1841,475.7053819733,0 | |
| AADR.US,D,20210812,000000,66.555,66.8457,66.5355,66.8457,1616.7831624394,0 | |
| AADR.US,D,20210813,000000,66.7969,66.8359,66.7198,66.8359,2542.563248478,0 | |
| AADR.US,D,20210816,000000,66.6418,66.6418,65.5435,66.0029,1752.1131417939,0 | |
| AADR.US,D,20210817,000000,64.3458,65.0831,64.3458,65.0831,774.04647282294,0 | |
| AADR.US,D,20210818,000000,64.8217,65.0656,64.7925,65.0334,1572.6983964376,0 | |
| AADR.US,D,20210819,000000,63.6493,63.6493,62.5354,62.5354,2269.8528355364,0 | |
| AADR.US,D,20210823,000000,64.3604,65.1212,64.3604,65.1114,1405.5863764771,0 | |
| AADR.US,D,20210824,000000,65.9347,65.9444,65.5094,65.9395,2392.880089495,0 | |
| AADR.US,D,20210825,000000,65.8674,66.1961,65.761,66.0654,2506.6802994067,0 | |
| AADR.US,D,20210826,000000,65.8674,65.8674,65.5825,65.6977,1134.9264177682,0 | |
| AADR.US,D,20210827,000000,66.4682,66.5745,66.4682,66.5745,655.12012732961,0 | |
| AADR.US,D,20210830,000000,66.6233,66.6418,66.3121,66.3121,972.94053338936,0 | |
| AADR.US,D,20210831,000000,66.1581,66.1581,65.683,66.0029,2216.5410254877,0 | |
| AADR.US,D,20210901,000000,66.5648,66.7296,66.5648,66.7296,1163.6327770252,0 | |
| AADR.US,D,20210902,000000,66.3901,66.8262,66.3424,66.3424,1287.6852581001,0 | |
| AADR.US,D,20210903,000000,66.435,66.5355,66.4009,66.4731,1556.2947625764,0 | |
| AADR.US,D,20210907,000000,66.4868,66.4868,66.0517,66.2478,1508.1090881093,0 | |
| AADR.US,D,20210910,000000,65.7503,65.7503,65.0402,65.0402,2407.2332691235,0 | |
| AADR.US,D,20210913,000000,65.2568,65.4958,65.0636,65.3046,1309.2150275429,0 | |
| AADR.US,D,20210914,000000,64.8988,65.2568,64.773,65.1309,3196.6581486913,0 | |
| AADR.US,D,20210916,000000,64.928,65.2284,64.928,65.2284,1476.3270475034,0 | |
| AADR.US,D,20210917,000000,63.7127,63.8688,63.7127,63.8688,388.56107708595,0 | |
| AADR.US,D,20210920,000000,61.3532,61.6985,61.0919,61.6985,3702.0951170379,0 | |
| AADR.US,D,20210921,000000,61.8282,61.8282,61.8282,61.8282,394.71243978388,0 | |
| AADR.US,D,20210922,000000,63.5606,63.862,63.1841,63.2036,30821.402797982,0 | |
| AADR.US,D,20210923,000000,63.6005,64.5311,63.6005,64.5311,3145.3967928752,0 | |
| AADR.US,D,20210924,000000,63.7732,63.8639,63.6463,63.739,1700.8517859778,0 | |
| AADR.US,D,20210927,000000,64.1214,64.1214,63.6561,63.6561,1524.5127219705,0 | |
| AADR.US,D,20210928,000000,62.4808,62.4808,61.8195,61.8419,2015.5965106886,0 | |
| AADR.US,D,20210929,000000,61.917,61.917,61.4888,61.6693,5235.8348830553,0 | |
| AADR.US,D,20210930,000000,62.0672,62.0721,61.7317,61.7453,2645.0859601102,0 | |
| AADR.US,D,20211001,000000,61.8682,62.1111,61.2703,62.0252,4128.5895974278,0 | |
| AADR.US,D,20211004,000000,60.6831,60.77,60.6831,60.77,2485.150529964,0 | |
| AADR.US,D,20211005,000000,60.9933,61.5083,60.9933,61.5083,1484.5288644339,0 | |
| AADR.US,D,20211006,000000,60.4393,60.7115,60.4393,60.7115,1367.6529731732,0 | |
| AADR.US,D,20211007,000000,60.731,61.6741,60.731,61.5863,3176.1536063648,0 | |
| AADR.US,D,20211008,000000,61.7317,61.7317,61.4693,61.7307,3020.3190846839,0 | |
| AADR.US,D,20211011,000000,62.114,62.114,61.7132,61.7132,572.07673090755,0 | |
| AADR.US,D,20211012,000000,61.4986,62.077,61.4986,62.0516,866.3169132919,0 | |
| AADR.US,D,20211013,000000,62.749,62.8417,62.749,62.8417,807.87896766156,0 | |
| AADR.US,D,20211014,000000,63.1411,63.5128,63.1411,63.5128,2480.0243943824,0 | |
| AADR.US,D,20211015,000000,64.0649,64.0649,63.782,63.8795,2174.5067137185,0 | |
| AADR.US,D,20211018,000000,63.7488,64.0639,63.705,63.9907,1782.8699552836,0 | |
| AADR.US,D,20211019,000000,63.9673,64.3613,63.9673,64.1946,1336.8961596836,0 | |
| AADR.US,D,20211020,000000,64.414,64.414,64.2004,64.3681,5362.9630454792,0 | |
| AADR.US,D,20211021,000000,64.3263,64.3263,63.821,64.0004,2018.6721920376,0 | |
| AADR.US,D,20211022,000000,63.856,63.856,63.3157,63.8307,3740.0285203418,0 | |
| AADR.US,D,20211025,000000,64.2297,64.414,64.2297,64.414,454.17561253054,0 | |
| AADR.US,D,20211026,000000,64.4628,64.4823,63.9965,64.1321,1824.9042670528,0 | |
| AADR.US,D,20211027,000000,63.4348,63.4348,63.1479,63.1909,854.01418789604,0 | |
| AADR.US,D,20211028,000000,62.986,63.4328,62.986,63.3499,2943.4270509598,0 | |
| AADR.US,D,20211029,000000,62.9665,63.2484,62.9177,63.2484,2736.3311734628,0 | |
| AADR.US,D,20211101,000000,63.899,64.0209,63.8844,64.0209,1692.6499690472,0 | |
| AADR.US,D,20211102,000000,63.7245,63.7245,63.4718,63.6025,1425.0656916873,0 | |
| AADR.US,D,20211103,000000,63.8502,63.8795,63.8454,63.8795,789.42487956776,0 | |
| AADR.US,D,20211104,000000,63.9477,63.9477,63.3548,63.6463,1291.7861665654,0 | |
| AADR.US,D,20211105,000000,63.2777,63.3694,63.1801,63.3694,1759.2897316082,0 | |
| AADR.US,D,20211108,000000,63.9868,64.414,63.9868,64.3467,2035.0758258987,0 | |
| AADR.US,D,20211109,000000,64.3711,64.3711,64.0687,64.0687,1863.862897473,0 | |
| AADR.US,D,20211110,000000,64.0834,64.0834,62.9919,63.068,2165.2796696716,0 | |
| AADR.US,D,20211111,000000,63.705,63.7722,63.5011,63.6318,2226.7932966509,0 | |
| AADR.US,D,20211112,000000,63.4718,63.5147,63.345,63.4308,1602.4299828109,0 | |
| AADR.US,D,20211115,000000,63.5108,63.6757,63.5108,63.6757,1481.453183085,0 | |
| AADR.US,D,20211116,000000,63.4816,63.4816,63.1899,63.2651,1291.7861665654,0 | |
| AADR.US,D,20211117,000000,63.2192,63.2826,62.8982,63.1167,5366.0387268282,0 | |
| AADR.US,D,20211118,000000,62.791,63.0046,62.5676,62.9568,3304.3069959051,0 | |
| AADR.US,D,20211119,000000,62.3149,62.3442,62.3149,62.3442,428.5449346225,0 | |
| AADR.US,D,20211122,000000,62.432,62.432,61.8,62.0038,2361.098048889,0 | |
| AADR.US,D,20211123,000000,61.9843,61.9843,61.2421,61.7317,4148.0689126379,0 | |
| AADR.US,D,20211124,000000,60.9543,61.4215,60.8675,61.3434,1774.668138353,0 | |
| AADR.US,D,20211126,000000,60.3232,60.3232,59.7302,59.7302,592.58127323398,0 | |
| AADR.US,D,20211129,000000,60.7017,60.7017,60.5466,60.5466,995.49552994844,0 | |
| AADR.US,D,20211130,000000,60.0414,60.4686,59.2152,59.6619,7425.7200035186,0 | |
| AADR.US,D,20211201,000000,60.77,61.1396,59.74,59.9057,7097.6473262956,0 | |
| AADR.US,D,20211202,000000,60.3837,60.7212,60.3329,60.5905,4571.4877116788,0 | |
| AADR.US,D,20211203,000000,60.7212,60.7212,59.6336,59.7555,1231.2977667024,0 | |
| AADR.US,D,20211206,000000,59.8472,59.9925,59.6414,59.857,6375.8874364051,0 | |
| AADR.US,D,20211207,000000,61.4596,61.7025,61.3044,61.4556,6911.0559911251,0 | |
| AADR.US,D,20211208,000000,61.7902,62.0721,61.7902,62.037,4011.7137061671,0 | |
| AADR.US,D,20211209,000000,61.602,61.6303,61.2557,61.2557,1980.7387887337,0 | |
| AADR.US,D,20211210,000000,60.9162,61.0519,60.8285,61.0519,1517.3361321562,0 | |
| AADR.US,D,20211213,000000,60.9543,60.9543,60.3622,60.4627,1563.4713523907,0 | |
| AADR.US,D,20211214,000000,60.1535,60.2452,59.5653,59.855,4332.6097935758,0 | |
| AADR.US,D,20211215,000000,59.5751,59.5751,59.5751,59.5751,907.32599794477,0 | |
| AADR.US,D,20211216,000000,61.1786,61.1786,60.6636,60.6636,2130.4219477166,0 | |
| AADR.US,D,20211217,000000,60.4686,60.4686,60.2189,60.2189,2856.2827460725,0 | |
| AADR.US,D,20211220,000000,59.4191,59.7155,59.0991,59.7155,4486.3938610241,0 | |
| AADR.US,D,20211221,000000,60.5758,61.0245,60.5758,61.0245,1350.2241121958,0 | |
| AADR.US,D,20211222,000000,61.2537,61.5863,60.9445,61.5863,8999.4436270725,0 | |
| AADR.US,D,20211223,000000,61.6643,62.0252,61.6643,62.0155,2172.4562594858,0 | |
| AADR.US,D,20211227,000000,61.9375,62.6269,61.9375,62.3813,3338.1394907437,0 | |
| AADR.US,D,20211228,000000,62.8056,62.8544,62.7958,62.7958,874.51873022247,0 | |
| AADR.US,D,20211229,000000,62.1131,62.552,62.1131,62.552,1983.8144700826,0 | |
| AADR.US,D,20211230,000000,62.4838,62.5149,62.4838,62.5149,255.28155196412,0 | |
| AADR.US,D,20211231,000000,62.5715,62.7536,62.5715,62.67,2493.3523468945,0 | |
| AADR.US,D,20220103,000000,62.8642,62.9812,62.8056,62.8282,3997.3605265386,0 | |
| AADR.US,D,20220104,000000,62.708,62.8056,62.5423,62.8056,1699.8265588615,0 | |
| AADR.US,D,20220105,000000,62.9129,62.9422,61.7927,61.7927,6080.6220269044,0 | |
| AADR.US,D,20220106,000000,61.4888,62.3179,61.4888,62.089,2510.781207872,0 | |
| AADR.US,D,20220110,000000,61.6741,61.6741,61.2547,61.6351,1674.1958809535,0 | |
| AADR.US,D,20220111,000000,61.8708,62.5088,61.8708,62.5088,764.81942877604,0 | |
| AADR.US,D,20220112,000000,62.6008,63.3616,62.6008,63.2132,767.89511012501,0 | |
| AADR.US,D,20220113,000000,63.1372,63.1372,62.5228,62.63,1190.2886820496,0 | |
| AADR.US,D,20220114,000000,62.2984,62.3569,62.2984,62.3569,709.45716449467,0 | |
| AADR.US,D,20220118,000000,61.6351,61.9081,61.323,61.323,2418.5107674031,0 | |
| AADR.US,D,20220119,000000,61.548,61.548,61.5074,61.5074,581.30377495444,0 | |
| AADR.US,D,20220120,000000,61.9375,61.9375,60.8104,60.8104,3800.5169202048,0 | |
| AADR.US,D,20220121,000000,61.3718,61.3718,59.6502,59.9007,5997.5786304824,0 | |
| AADR.US,D,20220124,000000,57.3435,58.5334,56.3387,58.5334,38370.150055459,0 | |
| AADR.US,D,20220125,000000,57.6165,59.2243,57.6165,58.7837,3450.9144735391,0 | |
| AADR.US,D,20220126,000000,60.1622,60.1759,58.8357,58.8357,1291.7861665654,0 | |
| AADR.US,D,20220127,000000,59.5273,59.7818,58.7285,58.9528,27196.199714668,0 | |
| AADR.US,D,20220128,000000,58.748,59.46,58.748,59.46,1080.5893806031,0 | |
| AADR.US,D,20220131,000000,59.9282,60.4744,59.6161,60.45,1976.6378802684,0 | |
| AADR.US,D,20220201,000000,61.2742,61.9861,61.2742,61.9375,2179.6328493001,0 | |
| AADR.US,D,20220202,000000,62.1034,62.3764,62.1034,62.3471,3264.3231383685,0 | |
| AADR.US,D,20220203,000000,61.2157,61.4205,60.8645,60.8645,3162.8256538527,0 | |
| AADR.US,D,20220204,000000,60.7963,61.2254,60.7963,61.1767,1507.083860993,0 | |
| AADR.US,D,20220207,000000,61.4498,61.894,61.2254,61.7132,3014.167721986,0 | |
| AADR.US,D,20220208,000000,61.4011,61.8155,61.4011,61.8155,1419.9395561057,0 | |
| AADR.US,D,20220209,000000,62.7665,63.0104,62.5033,63.0104,6691.6573882322,0 | |
| AADR.US,D,20220210,000000,62.7373,63.1762,62.035,62.2512,8916.4002306504,0 | |
| AADR.US,D,20220211,000000,61.9375,61.9912,60.6531,60.7076,1351.2493393121,0 | |
| AADR.US,D,20220214,000000,60.4159,60.4159,59.5771,59.6502,2548.7146111759,0 | |
| AADR.US,D,20220215,000000,60.967,61.2246,60.9035,61.1474,3724.650113597,0 | |
| AADR.US,D,20220216,000000,61.0889,61.3084,60.7768,61.3084,1985.8649243153,0 | |
| AADR.US,D,20220217,000000,60.3086,60.5134,59.9916,59.9916,1356.3754748937,0 | |
| AADR.US,D,20220218,000000,60.1037,60.1037,59.4795,59.6014,9699.6737475203,0 | |
| AADR.US,D,20220222,000000,59.0308,59.5184,58.2797,58.2797,3308.4079043704,0 | |
| AADR.US,D,20220223,000000,59.2259,59.2259,58.0847,58.0847,2799.8952546748,0 | |
| AADR.US,D,20220224,000000,55.5096,56.9418,55.3829,56.9418,2622.5309635511,0 | |
| AADR.US,D,20220225,000000,56.846,58.6992,56.846,58.6992,5628.4968686065,0 | |
| AADR.US,D,20220228,000000,57.0507,57.7522,56.8947,57.2244,2054.5551411088,0 | |
| AADR.US,D,20220301,000000,57.3629,57.3629,55.4999,55.6657,4715.0195079638,0 | |
| AADR.US,D,20220302,000000,56.846,57.2215,56.6606,57.1532,4250.5916242701,0 | |
| AADR.US,D,20220303,000000,56.5143,56.6118,56.1143,56.1143,1515.2856779236,0 | |
| AADR.US,D,20220304,000000,55.0512,55.0512,52.9834,53.1788,9813.473957432,0 | |
| AADR.US,D,20220307,000000,54.0173,54.0173,51.5203,51.7826,3609.824676569,0 | |
| AADR.US,D,20220308,000000,52.6615,53.549,52.0665,52.6865,6917.207353823,0 | |
| AADR.US,D,20220309,000000,54.5245,54.8463,54.5245,54.8268,1301.0132106123,0 | |
| AADR.US,D,20220310,000000,53.6856,54.2417,53.5296,54.0905,3216.1374639014,0 | |
| AADR.US,D,20220311,000000,54.6122,54.6122,53.6242,53.6242,2967.0072746352,0 | |
| AADR.US,D,20220314,000000,53.6954,54.1149,53.2857,53.2857,6017.0579456925,0 | |
| AADR.US,D,20220315,000000,53.5394,53.8438,53.5394,53.8319,3010.0668135207,0 | |
| AADR.US,D,20220316,000000,55.7145,56.0852,55.139,55.1877,6273.3647247729,0 | |
| AADR.US,D,20220317,000000,55.851,57.1874,55.6912,57.0413,8537.0661976114,0 | |
| AADR.US,D,20220318,000000,56.6606,56.8605,56.6606,56.8605,719.70943565788,0 | |
| AADR.US,D,20220321,000000,57.2264,57.5483,57.2264,57.4166,10320.961380012,0 | |
| AADR.US,D,20220322,000000,58.241,58.269,58.1822,58.2505,1214.8941328413,0 | |
| AADR.US,D,20220323,000000,57.5873,57.5873,57.5873,57.5873,492.10901583445,0 | |
| AADR.US,D,20220324,000000,57.8993,58.1266,57.5189,58.0969,50949.686772727,0 | |
| AADR.US,D,20220325,000000,58.1627,58.2993,57.8824,58.2993,3899.963950488,0 | |
| AADR.US,D,20220328,000000,58.3187,58.385,57.6555,58.385,2439.0153097295,0 | |
| AADR.US,D,20220329,000000,59.0796,59.6453,58.8943,59.6161,10166.152085447,0 | |
| AADR.US,D,20220330,000000,59.5478,59.5478,59.1507,59.2112,1280.5086682859,0 | |
| AADR.US,D,20220331,000000,58.7019,58.7019,58.5188,58.5188,2732.2302649975,0 | |
| AADR.US,D,20220401,000000,58.7577,58.8943,58.2407,58.8943,1285.6348038675,0 | |
| AADR.US,D,20220404,000000,58.6309,58.787,58.6309,58.787,1887.4431211484,0 | |
| AADR.US,D,20220405,000000,58.8845,58.8845,57.6896,57.8408,6722.4142017219,0 | |
| AADR.US,D,20220406,000000,57.1288,57.2265,57.1288,57.1971,1228.2220853535,0 | |
| AADR.US,D,20220407,000000,56.6801,57.002,56.6801,57.002,895.02327254891,0 | |
| AADR.US,D,20220408,000000,57.7957,57.9384,57.6458,57.9384,2385.7034996808,0 | |
| AADR.US,D,20220411,000000,56.7777,56.7777,56.6606,56.6606,680.75080523766,0 | |
| AADR.US,D,20220412,000000,56.8516,56.8516,55.9388,55.968,1855.6610805424,0 | |
| AADR.US,D,20220413,000000,56.4266,57.041,56.4266,57.041,5301.4494184999,0 | |
| AADR.US,D,20220414,000000,56.6898,56.6898,56.6898,56.6898,417.26743634296,0 | |
| AADR.US,D,20220418,000000,56.7094,58.0359,56.7094,58.0359,2715.8266311364,0 | |
| AADR.US,D,20220419,000000,57.2849,57.3726,57.1484,57.3531,3869.2071369984,0 | |
| AADR.US,D,20220420,000000,57.4604,57.5385,55.8218,55.8218,1418.9143289893,0 | |
| AADR.US,D,20220421,000000,57.4116,57.9608,56.4753,57.2459,1814.6519958895,0 | |
| AADR.US,D,20220422,000000,56.6996,56.6996,55.1195,55.1195,2308.8114659566,0 | |
| AADR.US,D,20220425,000000,53.5491,54.3879,53.5491,54.3879,569.00104955858,0 | |
| AADR.US,D,20220426,000000,53.6445,53.6445,52.8566,52.9834,25490.221793109,0 | |
| AADR.US,D,20220427,000000,53.1785,53.7051,53.1395,53.3052,7994.7210530772,0 | |
| AADR.US,D,20220428,000000,52.9285,53.9614,52.9285,53.8515,13232.606390366,0 | |
| AADR.US,D,20220429,000000,54.027,54.027,53.315,53.315,1171.8345939558,0 | |
| AADR.US,D,20220502,000000,52.6323,52.8858,52.1153,52.8858,3509.3524191694,0 | |
| AADR.US,D,20220503,000000,53.4906,54.066,53.4906,53.8515,6475.3344666883,0 | |
| AADR.US,D,20220504,000000,53.6466,54.7954,53.5004,54.7954,834.53487268592,0 | |
| AADR.US,D,20220505,000000,52.9151,53.0463,52.3689,52.7054,3046.9749897083,0 | |
| AADR.US,D,20220506,000000,52.1348,52.3728,52.0275,52.1835,931.93144873649,0 | |
| AADR.US,D,20220509,000000,50.2425,50.2522,49.9938,50.067,9840.1298624564,0 | |
| AADR.US,D,20220510,000000,50.7888,50.7888,50.0815,50.0815,3240.7429146931,0 | |
| AADR.US,D,20220511,000000,50.0767,51.5496,50.0767,50.3108,1824.9042670528,0 | |
| AADR.US,D,20220512,000000,49.6866,50.1324,49.5402,50.1324,1872.0647144036,0 | |
| AADR.US,D,20220513,000000,51.6704,51.9787,51.5301,51.9787,4575.5886201441,0 | |
| AADR.US,D,20220516,000000,51.7934,52.2226,51.7934,52.0567,1661.8931555576,0 | |
| AADR.US,D,20220517,000000,53.2614,53.315,52.8868,53.315,3148.4724742242,0 | |
| AADR.US,D,20220518,000000,52.8976,52.8976,51.6666,51.9105,1958.1837921746,0 | |
| AADR.US,D,20220519,000000,52.1445,52.6253,51.891,52.2129,8143.3789849438,0 | |
| AADR.US,D,20220520,000000,52.8225,52.8225,52.086,52.7785,3268.4240468338,0 | |
| AADR.US,D,20220523,000000,54.0855,54.2709,53.9588,54.2709,1996.1171954785,0 | |
| AADR.US,D,20220524,000000,53.91,54.1441,53.832,54.1441,988.31894013419,0 | |
| AADR.US,D,20220525,000000,54.0332,54.4757,54.0332,54.4757,153.78406744827,0 | |
| AADR.US,D,20220526,000000,55.139,55.3439,55.101,55.3439,1074.4380179052,0 | |
| AADR.US,D,20220527,000000,55.5876,55.8119,55.5876,55.7248,1006.773028228,0 | |
| AADR.US,D,20220531,000000,55.7243,55.7243,55.0025,55.3146,880.6700929204,0 | |
| AADR.US,D,20220601,000000,54.7683,55.0316,54.6221,54.6221,776.09692705558,0 | |
| AADR.US,D,20220602,000000,55.5584,55.6232,55.2854,55.6232,1818.7529043548,0 | |
| AADR.US,D,20220603,000000,55.5974,55.5974,54.7293,55.2658,1674.1958809535,0 | |
| AADR.US,D,20220606,000000,55.7535,55.7535,55.3244,55.3244,2354.9466861911,0 | |
| AADR.US,D,20220607,000000,55.0025,55.2804,54.8463,55.2804,1088.7911975337,0 | |
| AADR.US,D,20220608,000000,54.5245,54.5245,53.8896,54.1929,1218.9950413066,0 | |
| AADR.US,D,20220609,000000,53.3637,53.3637,52.7005,52.7005,1304.0888919613,0 | |
| AADR.US,D,20220610,000000,51.2569,51.2764,51.0423,51.0423,3656.9851239198,0 | |
| AADR.US,D,20220613,000000,49.2477,49.9108,49.1013,49.3744,4676.0608775436,0 | |
| AADR.US,D,20220614,000000,49.8522,49.8522,49.0022,49.4329,4676.0608775436,0 | |
| AADR.US,D,20220615,000000,50.0425,50.3889,49.1404,50.0962,5855.0720613136,0 | |
| AADR.US,D,20220616,000000,48.4966,48.5454,48.0772,48.3502,7582.5797523158,0 | |
| AADR.US,D,20220617,000000,48.8038,48.8038,48.1552,48.4673,1804.3997247263,0 | |
| AADR.US,D,20220621,000000,49.4086,49.4719,49.1403,49.2184,3510.3776462857,0 | |
| AADR.US,D,20220622,000000,48.5649,48.6292,48.1985,48.3372,2643.1409544404,0 | |
| AADR.US,D,20220623,000000,48.0005,48.0005,47.2084,47.357,1497.8135404796,0 | |
| AADR.US,D,20220624,000000,48.0005,48.8998,48.0005,48.7967,5039.844616988,0 | |
| AADR.US,D,20220627,000000,49.0352,49.357,49.0253,49.357,1660.4217535728,0 | |
| AADR.US,D,20220628,000000,49.5748,49.9015,48.5946,48.6837,4303.5627080132,0 | |
| AADR.US,D,20220629,000000,48.8718,48.8718,48.456,48.456,1658.4017757704,0 | |
| AADR.US,D,20220630,000000,47.9609,48.1094,47.1986,48.1094,1969.47835734,0 | |
| AADR.US,D,20220701,000000,47.644,48.0896,46.8867,48.0896,4351.0321863696,0 | |
| AADR.US,D,20220705,000000,46.248,46.6342,45.951,46.6342,785.7713651336,0 | |
| AADR.US,D,20220706,000000,47.1292,47.1292,45.7926,46.5352,4201.553828992,0 | |
| AADR.US,D,20220707,000000,47.1589,47.6738,47.0302,47.6738,8906.0821307816,0 | |
| AADR.US,D,20220708,000000,47.3025,47.6004,47.3025,47.6004,4097.5249721684,0 | |
| AADR.US,D,20220711,000000,47.1688,47.2777,47.1491,47.2678,4442.9411763788,0 | |
| AADR.US,D,20220712,000000,46.9114,47.0599,46.7233,46.7233,699.9223085316,0 | |
| AADR.US,D,20220713,000000,46.3569,47.0203,46.3569,47.0203,1161.48723638,0 | |
| AADR.US,D,20220714,000000,45.5946,45.7233,45.5946,45.7233,548.4239733516,0 | |
| AADR.US,D,20220715,000000,45.7827,46.5847,45.7827,46.5847,896.8701442656,0 | |
| AADR.US,D,20220718,000000,47.649,47.649,47.0797,47.2777,777.691453924,0 | |
| AADR.US,D,20220719,000000,47.9411,48.2976,47.8322,47.8817,4621.7092118912,0 | |
| AADR.US,D,20220720,000000,48.248,48.357,47.8916,48.357,2453.2630410148,0 | |
| AADR.US,D,20220721,000000,48.0302,48.3867,48.0302,48.3867,863.540510526,0 | |
| AADR.US,D,20220722,000000,48.442,48.442,47.8252,47.9144,1814.9500554564,0 | |
| AADR.US,D,20220725,000000,48.4816,48.8025,48.4816,48.7259,879.7003329452,0 | |
| AADR.US,D,20220726,000000,48.2886,48.5352,48.2184,48.5352,1005.9489455952,0 | |
| AADR.US,D,20220727,000000,48.5752,49.456,48.5649,49.456,513.0743618096,0 | |
| AADR.US,D,20220728,000000,49.6401,50.0897,49.6401,50.0897,548.4239733516,0 | |
| AADR.US,D,20220729,000000,50.2976,50.5154,50.2976,50.5154,1140.2774694548,0 | |
| AADR.US,D,20220801,000000,50.4263,50.7134,50.4263,50.555,1192.7968923172,0 | |
| AADR.US,D,20220802,000000,50.4065,50.4065,50.0862,50.0862,626.193118744,0 | |
| AADR.US,D,20220803,000000,49.753,50.1656,49.753,50.0615,844.3507214032,0 | |
| AADR.US,D,20220804,000000,50.06,50.1692,50.06,50.1692,485.8046614772,0 | |
| AADR.US,D,20220805,000000,50.1491,50.6243,50.0798,50.6243,3901.5871253356,0 | |
| AADR.US,D,20220808,000000,50.7233,50.7431,50.7233,50.7431,2114.9167591128,0 | |
| AADR.US,D,20220809,000000,50.9758,50.9758,50.6639,50.807,512.0643729084,0 | |
| AADR.US,D,20220810,000000,51.9214,51.9214,51.8125,51.8125,820.1109877744,0 | |
| AADR.US,D,20220811,000000,52.1511,52.5277,51.9115,51.9277,1787.680355124,0 | |
| AADR.US,D,20220812,000000,52.2134,52.2134,52.2134,52.2134,93.9289678116,0 | |
| AADR.US,D,20220815,000000,51.5945,51.6936,51.5055,51.6837,1288.7458379312,0 | |
| AADR.US,D,20220816,000000,51.7332,51.8615,51.7332,51.7431,1658.4017757704,0 | |
| AADR.US,D,20220817,000000,50.9808,51.4263,50.9412,51.4263,1893.72918975,0 | |
| AADR.US,D,20220818,000000,51.2976,51.3737,51.1887,51.352,831.2208656876,0 | |
| AADR.US,D,20220819,000000,50.3966,50.6533,50.3966,50.5252,2024.0177580048,0 | |
| AADR.US,D,20220822,000000,50.0204,50.1657,50.0204,50.1657,567.6137624744,0 | |
| AADR.US,D,20220823,000000,50.6843,50.7035,50.357,50.7035,1706.881243028,0 | |
| AADR.US,D,20220824,000000,50.852,50.852,50.852,50.852,268.6570477192,0 | |
| AADR.US,D,20220825,000000,51.1294,51.1294,51.1294,51.1294,53.5294117636,0 | |
| AADR.US,D,20220826,000000,50.5501,50.5501,50.2431,50.2431,534.2841287348,0 | |
| AADR.US,D,20220829,000000,50.1095,50.3669,50.1095,50.2043,1026.1487236192,0 | |
| AADR.US,D,20220830,000000,50.3372,50.3372,49.3372,49.456,1706.881243028,0 | |
| AADR.US,D,20220831,000000,49.2926,49.2926,49.0124,49.1293,1955.3385127232,0 | |
| AADR.US,D,20220901,000000,48.3473,48.7827,48.3473,48.7827,969.589345152,0 | |
| AADR.US,D,20220902,000000,48.851,48.851,48.5748,48.5748,1022.1087680144,0 | |
| AADR.US,D,20220906,000000,48.5847,48.5847,48.2085,48.2085,842.3307436008,0 | |
| AADR.US,D,20220907,000000,48.0104,48.4758,47.9312,48.4758,1883.629300738,0 | |
| AADR.US,D,20220908,000000,48.5649,48.8619,48.5649,48.8619,821.1209766756,0 | |
| AADR.US,D,20220909,000000,49.6243,49.6243,49.456,49.456,193.9178690304,0 | |
| AADR.US,D,20220913,000000,49.05,49.05,48.4557,48.4557,663.5627080884,0 | |
| AADR.US,D,20220914,000000,48.5451,48.659,48.4263,48.659,746.3817979868,0 | |
| AADR.US,D,20220915,000000,48.6045,48.7233,48.2085,48.2085,1726.0710321508,0 | |
| AADR.US,D,20220916,000000,47.1094,47.4065,47.1094,47.4065,1475.5937846532,0 | |
| AADR.US,D,20220919,000000,47.1985,47.5599,47.1985,47.5599,886.7702552536,0 | |
| AADR.US,D,20220920,000000,47.149,47.4263,47.1094,47.4263,2989.567147552,0 | |
| AADR.US,D,20220921,000000,47.3272,47.4262,46.7233,46.7233,2267.425083194,0 | |
| AADR.US,D,20220922,000000,46.6633,46.6633,46.6633,46.6633,186.847946722,0 | |
| AADR.US,D,20220923,000000,45.0797,45.0797,44.545,45.05,1847.2697002948,0 | |
| AADR.US,D,20220926,000000,44.87,44.87,43.66,43.8,1799,0 | |
| AADR.US,D,20220927,000000,44.15,44.15,43.9,43.92,2000,0 | |
| AADR.US,D,20220928,000000,44.19,44.83,44.19,44.83,2430,0 | |
| AADR.US,D,20220929,000000,43.35,43.8741,43.35,43.8741,999,0 | |
| AADR.US,D,20220930,000000,43.9182,44.3132,43.9182,44.03,1630,0 | |
| AADR.US,D,20221003,000000,45.0199,45.49,45.0199,45.49,2670,0 | |
| AADR.US,D,20221004,000000,45.8,46.79,45.8,46.66,11694,0 | |
| AADR.US,D,20221005,000000,46.46,46.6999,46.1251,46.55,2220,0 | |
| AADR.US,D,20221006,000000,46.225,46.225,45.88,45.9578,3641,0 | |
| AADR.US,D,20221007,000000,45.68,45.68,45.335,45.335,5190,0 | |
| AADR.US,D,20221010,000000,44.8242,44.9815,44.82,44.82,1002,0 | |
| AADR.US,D,20221011,000000,44.8,44.93,43.84,44.17,7199,0 | |
| AADR.US,D,20221012,000000,44.08,44.15,44.0735,44.0735,308,0 | |
| AADR.US,D,20221013,000000,44.42,45.38,44.42,45.1,3320,0 | |
| AADR.US,D,20221014,000000,44.25,44.37,43.93,43.93,1482,0 | |
| AADR.US,D,20221017,000000,45.3179,45.3179,45.2063,45.2063,943,0 | |
| AADR.US,D,20221018,000000,45.71,45.71,45.2,45.575,4732,0 | |
| AADR.US,D,20221019,000000,45.5339,45.5339,45.01,45.31,6631,0 | |
| AADR.US,D,20221020,000000,45.26,45.56,44.77,44.77,2761,0 | |
| AADR.US,D,20221021,000000,44.97,46.12,44.97,46.12,2236,0 | |
| AADR.US,D,20221024,000000,45.935,46.09,45.91,45.97,3057,0 | |
| AADR.US,D,20221025,000000,46.56,46.56,46.56,46.56,53,0 | |
| AADR.US,D,20221026,000000,46.9799,46.9799,46.7379,46.7379,1436,0 | |
| AADR.US,D,20221027,000000,46.7279,46.9,46.7279,46.9,610,0 | |
| AADR.US,D,20221028,000000,47.31,47.31,47.31,47.31,209,0 | |
| AADR.US,D,20221031,000000,47,47.0299,46.87,47.0299,566,0 | |
| AADR.US,D,20221101,000000,47.39,47.5939,47.31,47.31,2470,0 | |
| AADR.US,D,20221102,000000,47.34,47.34,46.6822,46.6822,1724,0 | |
| AADR.US,D,20221103,000000,46.62,46.99,46.54,46.95,2464,0 | |
| AADR.US,D,20221104,000000,47.95,48.19,47.82,48.19,2669,0 | |
| AADR.US,D,20221107,000000,48.265,48.325,48.2,48.24,2275,0 | |
| AADR.US,D,20221108,000000,48.6519,48.86,48.14,48.4928,10975,0 | |
| AADR.US,D,20221109,000000,48.0599,48.115,47.59,47.59,3089,0 | |
| AADR.US,D,20221110,000000,48.24,48.52,48.1935,48.52,1222,0 | |
| AADR.US,D,20221111,000000,48.51,48.83,48.51,48.83,866,0 | |
| AADR.US,D,20221114,000000,48.995,48.995,48.77,48.77,1639,0 | |
| AADR.US,D,20221115,000000,49.17,49.17,48.99,48.99,805,0 | |
| AADR.US,D,20221116,000000,48.7399,48.7399,48.18,48.18,532,0 | |
| AADR.US,D,20221117,000000,47.71,48.22,47.68,48.22,1995,0 | |
| AADR.US,D,20221118,000000,48.06,48.06,47.8,48,2504,0 | |
| AADR.US,D,20221121,000000,48.1699,48.61,48.1699,48.61,1476,0 | |
| AADR.US,D,20221122,000000,48.5,48.91,48.5,48.91,2261,0 | |
| AADR.US,D,20221123,000000,48.67,49.17,48.67,49.17,2232,0 | |
| AADR.US,D,20221125,000000,49.215,49.33,49.215,49.33,220,0 | |
| AADR.US,D,20221128,000000,48.97,48.97,48.5144,48.5144,1217,0 | |
| AADR.US,D,20221129,000000,49.02,49.25,48.9759,49.19,714,0 | |
| AADR.US,D,20221130,000000,49.43,50.1316,49.43,50.1316,946,0 | |
| AADR.US,D,20221201,000000,50.15,50.2399,49.88,50,2942,0 | |
| AADR.US,D,20221202,000000,49.7478,49.7963,49.5696,49.76,3418,0 | |
| AADR.US,D,20221205,000000,48.815,48.815,48.815,48.815,189,0 | |
| AADR.US,D,20221206,000000,48.7,48.7,48.28,48.6454,3506,0 | |
| AADR.US,D,20221207,000000,48.65,48.72,48.27,48.4,4126,0 | |
| AADR.US,D,20221208,000000,48.36,48.705,48.36,48.445,2557,0 | |
| AADR.US,D,20221209,000000,48.48,48.51,48.455,48.455,1564,0 | |
| AADR.US,D,20221212,000000,48.1,48.525,48.1,48.525,2028,0 | |
| AADR.US,D,20221213,000000,49.15,49.23,48.5701,48.67,2501,0 | |
| AADR.US,D,20221214,000000,48.46,48.46,48.34,48.34,819,0 | |
| AADR.US,D,20221215,000000,47.54,47.6489,47.46,47.59,1588,0 | |
| AADR.US,D,20221216,000000,47.3236,47.58,47.28,47.58,1008,0 | |
| AADR.US,D,20221219,000000,47.38,47.475,47.322,47.47,910,0 | |
| AADR.US,D,20221220,000000,48.13,48.2159,48.13,48.14,306,0 | |
| AADR.US,D,20221221,000000,48.0401,48.8,48.0401,48.8,4891,0 | |
| AADR.US,D,20221222,000000,47.87,48.45,47.77,48.45,2921,0 | |
| AADR.US,D,20221223,000000,48.5,48.5,48.2,48.2,1782,0 | |
| AADR.US,D,20221227,000000,47.47,47.8,47.47,47.64,7071,0 | |
| AADR.US,D,20221228,000000,48.44,48.44,47.32,47.4,5044,0 | |
| AADR.US,D,20221229,000000,47.83,47.85,47.6501,47.76,885,0 | |
| AADR.US,D,20221230,000000,47.29,47.76,47.29,47.76,1224,0 | |
| AADR.US,D,20230103,000000,47.84,47.84,47.14,47.19,3171,0 | |
| AADR.US,D,20230104,000000,47.32,47.53,47.31,47.53,729,0 | |
| AADR.US,D,20230105,000000,47.185,47.34,47.03,47.34,2583,0 | |
| AADR.US,D,20230106,000000,48.02,48.1,47.88,48.1,399,0 | |
| AADR.US,D,20230109,000000,48.4499,48.4499,48.25,48.29,1155,0 | |
| AADR.US,D,20230110,000000,47.88,48.89,47.88,48.89,984,0 | |
| AADR.US,D,20230111,000000,48.58,48.9,48.52,48.68,3037,0 | |
| AADR.US,D,20230112,000000,49.5499,49.5499,49.38,49.38,394,0 | |
| AADR.US,D,20230113,000000,49.45,50.03,49.45,50.03,1568,0 | |
| AADR.US,D,20230117,000000,49.79,50.03,49.79,50.03,5275,0 | |
| AADR.US,D,20230118,000000,50.22,50.42,49.14,49.47,104706,0 | |
| AADR.US,D,20230119,000000,49.5,49.88,49.5,49.88,27463,0 | |
| AADR.US,D,20230120,000000,49.86,50.36,49.86,50.36,1531,0 | |
| AADR.US,D,20230123,000000,50.67,50.6799,50.22,50.35,4793,0 | |
| AADR.US,D,20230124,000000,50.1,50.36,50.02,50.36,1986,0 | |
| AADR.US,D,20230125,000000,49.75,50.1974,49.75,50.1974,400,0 | |
| AADR.US,D,20230126,000000,49.84,50.31,49.84,50.31,2054,0 | |
| AADR.US,D,20230127,000000,50.0799,50.11,50.0799,50.1,25030,0 | |
| AADR.US,D,20230130,000000,49.59,49.59,49.37,49.54,870,0 | |
| AADR.US,D,20230131,000000,49.7151,50.3342,49.7151,50.3342,1731,0 | |
| AADR.US,D,20230201,000000,49.85,50.425,49.8101,50.425,928,0 | |
| AADR.US,D,20230202,000000,50.14,50.14,49.51,49.6353,4671,0 | |
| AADR.US,D,20230203,000000,48.78,48.78,48.74,48.74,1011,0 | |
| AADR.US,D,20230206,000000,48.1801,48.5925,48.1801,48.5925,3714,0 | |
| AADR.US,D,20230207,000000,48.84,48.84,48.7828,48.7828,216,0 | |
| AADR.US,D,20230208,000000,47.22,49.13,47.22,48.96,2185,0 | |
| AADR.US,D,20230209,000000,48.97,48.97,48.77,48.78,3165,0 | |
| AADR.US,D,20230210,000000,48.63,48.8137,48.63,48.8137,131,0 | |
| AADR.US,D,20230213,000000,49.78,49.78,49.78,49.78,810,0 | |
| AADR.US,D,20230214,000000,49.5601,49.67,49.56,49.67,1091,0 | |
| AADR.US,D,20230215,000000,49.0939,49.75,49.0939,49.75,923,0 | |
| AADR.US,D,20230216,000000,49.89,50.02,49.75,50.02,498,0 | |
| AADR.US,D,20230217,000000,49.74,49.74,49.25,49.25,1493,0 | |
| AADR.US,D,20230221,000000,48.935,48.935,48.56,48.56,348,0 | |
| AADR.US,D,20230222,000000,48.3323,48.51,48.3323,48.51,1357,0 | |
| AADR.US,D,20230223,000000,48.765,48.87,48.765,48.87,411,0 | |
| AADR.US,D,20230224,000000,47.925,47.925,47.925,47.925,61,0 | |
| AADR.US,D,20230227,000000,48.38,48.6549,48.38,48.5,747,0 | |
| AADR.US,D,20230228,000000,48.42,48.6399,48.42,48.57,630,0 | |
| AADR.US,D,20230301,000000,49.035,49.035,49.01,49.01,283,0 | |
| AADR.US,D,20230302,000000,48.77,49.29,48.77,49.29,1150,0 | |
| AADR.US,D,20230303,000000,49.53,49.745,49.53,49.745,523,0 | |
| AADR.US,D,20230306,000000,49.84,49.84,49.51,49.73,921,0 | |
| AADR.US,D,20230307,000000,48.69,48.69,48.69,48.69,29,0 | |
| AADR.US,D,20230308,000000,48.422,48.91,48.422,48.91,551,0 | |
| AADR.US,D,20230309,000000,48.8,48.8,47.68,47.68,1098,0 | |
| AADR.US,D,20230310,000000,47.32,47.3777,47.075,47.075,1346,0 | |
| AADR.US,D,20230313,000000,46.91,46.91,46.5,46.55,460,0 | |
| AADR.US,D,20230314,000000,46.57,47.5,46.57,47.09,1790,0 | |
| AADR.US,D,20230315,000000,44.58,45.28,44.58,45.28,2103,0 | |
| AADR.US,D,20230316,000000,45.08,45.84,45.05,45.84,1256,0 | |
| AADR.US,D,20230317,000000,44.95,45.1,44.95,45.1,229,0 | |
| AADR.US,D,20230320,000000,45.6929,45.6929,45.4477,45.4477,332,0 | |
| AADR.US,D,20230321,000000,46.62,46.66,46.62,46.66,584,0 | |
| AADR.US,D,20230322,000000,46.54,47.01,46.2989,46.2989,7387,0 | |
| AADR.US,D,20230323,000000,46.25,47.0988,45.8814,45.89,2452,0 | |
| AADR.US,D,20230324,000000,45.52,45.9406,45.52,45.9406,628,0 | |
| AADR.US,D,20230327,000000,46.04,46.6899,46.03,46.5197,4784,0 | |
| AADR.US,D,20230328,000000,47.0494,47.0494,47.0494,47.0494,131,0 | |
| AADR.US,D,20230329,000000,47.41,47.54,47.24,47.54,1185,0 | |
| AADR.US,D,20230330,000000,48.2089,48.2089,48.2089,48.2089,60,0 | |
| AADR.US,D,20230331,000000,47.69,48.19,47.69,47.77,1198,0 | |
| AADR.US,D,20230403,000000,48.24,48.5776,48.13,48.4003,1363,0 | |
| AADR.US,D,20230404,000000,47.901,48.01,47.901,48.01,1803,0 | |
| AADR.US,D,20230405,000000,47.59,47.59,47.03,47.2,3752,0 | |
| AADR.US,D,20230406,000000,47.6,47.877,47.55,47.55,907,0 | |
| AADR.US,D,20230410,000000,48.01,48.01,47.805,47.8337,657,0 | |
| AADR.US,D,20230411,000000,48.182,48.2,48.09,48.1989,1664,0 | |
| AADR.US,D,20230412,000000,48.5161,48.5161,48.14,48.145,3497,0 | |
| AADR.US,D,20230413,000000,48.38,48.8581,48.38,48.8581,954,0 | |
| AADR.US,D,20230414,000000,48.76,49.02,48.62,49.02,5752,0 | |
| AADR.US,D,20230417,000000,49.2185,49.2185,49.2185,49.2185,162,0 | |
| AADR.US,D,20230418,000000,49.5337,49.5337,49.3,49.355,40752,0 | |
| AADR.US,D,20230419,000000,49.1,49.1,48.76,48.8531,1255,0 | |
| AADR.US,D,20230420,000000,48.56,48.56,48.56,48.56,114,0 | |
| AADR.US,D,20230421,000000,48.31,48.31,47.98,48.16,3370,0 | |
| AADR.US,D,20230424,000000,48.33,48.33,48.12,48.12,236,0 | |
| AADR.US,D,20230425,000000,47.4235,47.4235,47.3022,47.3022,478,0 | |
| AADR.US,D,20230426,000000,47.33,47.6517,47.295,47.295,1033,0 | |
| AADR.US,D,20230427,000000,47.33,47.55,47.33,47.55,423,0 | |
| AADR.US,D,20230428,000000,47.32,48.075,47.32,48.075,689,0 | |
| AADR.US,D,20230501,000000,48.19,48.19,47.6,47.6065,824,0 | |
| AADR.US,D,20230502,000000,47.01,47.168,47.01,47.09,539,0 | |
| AADR.US,D,20230503,000000,47.0694,47.175,46.815,46.815,2796,0 | |
| AADR.US,D,20230504,000000,46.5,46.56,46.25,46.3399,3471,0 | |
| AADR.US,D,20230505,000000,46.97,47.24,46.97,47.215,595,0 | |
| AADR.US,D,20230508,000000,47.14,47.3099,47.14,47.2187,1611,0 | |
| AADR.US,D,20230509,000000,45.62,47.16,45.62,46.86,1705,0 | |
| AADR.US,D,20230510,000000,47.14,47.14,46.87,47.015,1545,0 | |
| AADR.US,D,20230511,000000,47.18,47.465,47.18,47.465,845,0 | |
| AADR.US,D,20230512,000000,47.6555,47.6555,47.13,47.13,3947,0 | |
| AADR.US,D,20230515,000000,47.36,48.0054,47.36,48.0054,1287,0 | |
| AADR.US,D,20230516,000000,47.7,47.7,47.39,47.48,1518,0 | |
| AADR.US,D,20230517,000000,47.42,47.9639,47.42,47.9639,897,0 | |
| AADR.US,D,20230518,000000,47.665,47.7894,47.52,47.7894,939,0 | |
| AADR.US,D,20230519,000000,47.71,47.838,47.62,47.685,2298,0 | |
| AADR.US,D,20230522,000000,47.7301,47.8083,47.7237,47.7237,494,0 | |
| AADR.US,D,20230523,000000,47.5,47.5,46.7546,46.7546,1131,0 | |
| AADR.US,D,20230524,000000,46.49,46.5244,46.2201,46.5244,2611,0 | |
| AADR.US,D,20230525,000000,46.4979,46.4979,46.4979,46.4979,72,0 | |
| AADR.US,D,20230526,000000,46.9275,47.125,46.9275,47.125,674,0 | |
| AADR.US,D,20230530,000000,46.4383,46.5553,46.37,46.4744,1016,0 | |
| AADR.US,D,20230531,000000,45.8699,45.97,45.8699,45.97,434,0 | |
| AADR.US,D,20230601,000000,46.49,47.66,45.945,46.96,8021,0 | |
| AADR.US,D,20230602,000000,47.53,48.5,46.805,47.9697,22930,0 | |
| AADR.US,D,20230605,000000,47.5,47.92,45.76,47.795,4034,0 | |
| AADR.US,D,20230606,000000,47.61,48.6555,47.5447,48.6555,2359,0 | |
| AADR.US,D,20230607,000000,48.8387,48.8387,48.405,48.4594,2843,0 | |
| AADR.US,D,20230608,000000,48.865,48.875,48.76,48.875,832,0 | |
| AADR.US,D,20230609,000000,49,49.22,49,49.05,1213,0 | |
| AADR.US,D,20230612,000000,49.025,49.025,48.81,48.9971,1077,0 | |
| AADR.US,D,20230613,000000,49,49.53,48.6,49.38,3274,0 | |
| AADR.US,D,20230614,000000,50.0593,50.0593,49.9969,49.9969,600,0 | |
| AADR.US,D,20230615,000000,49.99,50.43,49.98,50.4203,7683,0 | |
| AADR.US,D,20230616,000000,50.56,50.58,50.345,50.4758,1498,0 | |
| AADR.US,D,20230620,000000,49.77,49.77,49.6085,49.6085,1073,0 | |
| AADR.US,D,20230621,000000,49.6399,49.662,49.48,49.6094,1499,0 | |
| AADR.US,D,20230622,000000,49.275,49.421,49.1899,49.375,2236,0 | |
| AADR.US,D,20230623,000000,48.8064,48.8934,48.7662,48.8934,1701,0 | |
| AADR.US,D,20230626,000000,48.79,48.79,48.79,48.79,124,0 | |
| AADR.US,D,20230627,000000,47.73,49.05,47.73,48.98,1480,0 | |
| AADR.US,D,20230628,000000,48.98,48.98,48.98,48.98,113,0 | |
| AADR.US,D,20230629,000000,49.005,49.085,48.92,49.085,2071,0 | |
| AADR.US,D,20230630,000000,49.35,49.61,49.35,49.61,1938,0 | |
| AADR.US,D,20230703,000000,48.16,49.55,48.16,49.37,1557,0 | |
| AADR.US,D,20230705,000000,49.09,49.2002,49,49.2002,1894,0 | |
| AADR.US,D,20230706,000000,48.22,48.5919,48.1,48.1,8548,0 | |
| AADR.US,D,20230707,000000,48.34,48.95,48.34,48.6702,1370,0 | |
| AADR.US,D,20230710,000000,48.74,48.77,48.6669,48.6669,4669,0 | |
| AADR.US,D,20230711,000000,48.79,49.118,48.7301,49.118,1338,0 | |
| AADR.US,D,20230712,000000,48.1,50.1448,48.1,50.02,2245,0 | |
| AADR.US,D,20230713,000000,50.2199,50.8386,50.2199,50.56,744,0 | |
| AADR.US,D,20230714,000000,50.759,50.76,50.3878,50.73,9843,0 | |
| AADR.US,D,20230717,000000,51,51.56,51,51.56,1204,0 | |
| AADR.US,D,20230718,000000,51.36,51.42,51.36,51.42,8650,0 | |
| AADR.US,D,20230719,000000,51.141,51.3241,51.055,51.2862,949,0 | |
| AADR.US,D,20230720,000000,51.3,51.51,51.126,51.126,9094,0 | |
| AADR.US,D,20230721,000000,51.48,51.525,51.38,51.45,3813,0 | |
| AADR.US,D,20230724,000000,50.89,51.81,50.89,51.49,764,0 | |
| AADR.US,D,20230725,000000,52.08,52.26,52.08,52.26,891,0 | |
| AADR.US,D,20230726,000000,51.87,52.1085,51.87,52.1085,826,0 | |
| AADR.US,D,20230727,000000,52.51,52.519,51.67,51.67,1768,0 | |
| AADR.US,D,20230728,000000,52.731,52.94,52.67,52.8438,928,0 | |
| AADR.US,D,20230731,000000,52.64,53.1094,52.64,53.1094,858,0 | |
| AADR.US,D,20230801,000000,52.7,52.7,52.58,52.58,435,0 | |
| AADR.US,D,20230802,000000,51.52,51.52,51.14,51.14,1891,0 | |
| AADR.US,D,20230803,000000,51.541,51.68,51.3812,51.3812,1615,0 | |
| AADR.US,D,20230804,000000,51.704,52.05,51.485,51.485,836,0 | |
| AADR.US,D,20230807,000000,51.5884,51.77,51.5884,51.77,578,0 | |
| AADR.US,D,20230808,000000,51.6577,51.6577,51.615,51.65,844,0 | |
| AADR.US,D,20230809,000000,51.89,51.89,51.89,51.89,57,0 | |
| AADR.US,D,20230810,000000,51.99,52.27,51.95,51.95,772,0 | |
| AADR.US,D,20230811,000000,51.45,51.45,51.36,51.36,387,0 | |
| AADR.US,D,20230814,000000,50.06,51.49,50.06,51.3919,3473,0 | |
| AADR.US,D,20230815,000000,51.01,51.02,50.97,51.02,728,0 | |
| AADR.US,D,20230816,000000,51.03,51.182,50.6,50.6909,797,0 | |
| AADR.US,D,20230817,000000,50,50.9427,50,50.18,1330,0 | |
| AADR.US,D,20230818,000000,50.1499,50.3699,50.04,50.3146,1585,0 | |
| AADR.US,D,20230821,000000,49.36,50.66,49.36,50.66,2360,0 | |
| AADR.US,D,20230822,000000,50.84,50.9355,50.64,50.9355,767,0 | |
| AADR.US,D,20230823,000000,50,51.42,50,51.42,748,0 | |
| AADR.US,D,20230824,000000,51.6801,51.6801,51.045,51.045,1045,0 | |
| AADR.US,D,20230825,000000,51.2885,51.55,51.2885,51.55,359,0 | |
| AADR.US,D,20230828,000000,52.06,52.06,52.0002,52.0002,228,0 | |
| AADR.US,D,20230829,000000,52.29,52.62,52.29,52.607,2994,0 | |
| AADR.US,D,20230830,000000,52.98,52.98,52.5837,52.5837,1216,0 | |
| AADR.US,D,20230831,000000,52.372,52.372,52.1856,52.1856,380,0 | |
| AADR.US,D,20230901,000000,51.98,52.54,51.98,52.16,2650,0 | |
| AADR.US,D,20230905,000000,50.43,52.215,50.43,51.61,3332,0 | |
| AADR.US,D,20230906,000000,51.595,51.595,51.575,51.575,347,0 | |
| AADR.US,D,20230907,000000,50.74,51.0599,50.74,50.86,546,0 | |
| AADR.US,D,20230908,000000,50.89,50.89,50.31,50.3831,2561,0 | |
| AADR.US,D,20230911,000000,50.91,50.91,50.83,50.83,18504,0 | |
| AADR.US,D,20230912,000000,50.68,50.68,50.45,50.5,21570,0 | |
| AADR.US,D,20230913,000000,50.2802,50.405,50.2802,50.405,155,0 | |
| AADR.US,D,20230914,000000,50.65,50.78,50.65,50.78,158,0 | |
| AADR.US,D,20230915,000000,50.6723,50.6723,50.4369,50.4369,618,0 | |
| AADR.US,D,20230918,000000,50.79,50.79,50.79,50.79,35,0 | |
| AADR.US,D,20230919,000000,50.355,50.43,50.01,50.37,4668,0 | |
| AADR.US,D,20230920,000000,50.941,50.941,50.3743,50.3743,638,0 | |
| AADR.US,D,20230921,000000,49.72,49.72,49.3531,49.42,2325,0 | |
| AADR.US,D,20230922,000000,49.65,49.7234,49.39,49.49,664,0 | |
| AADR.US,D,20230925,000000,48.9599,48.9599,48.91,48.91,553,0 | |
| AADR.US,D,20230926,000000,48.7,48.814,48.02,48.02,705,0 | |
| AADR.US,D,20230927,000000,48.54,48.62,48.53,48.62,640,0 | |
| AADR.US,D,20230928,000000,49.2653,49.2653,49.2653,49.2653,83,0 | |
| AADR.US,D,20230929,000000,49.02,49.02,49.02,49.02,41,0 | |
| AADR.US,D,20231002,000000,48.77,48.77,48.77,48.77,340,0 | |
| AADR.US,D,20231003,000000,47.64,47.64,47.4,47.4,476,0 | |
| AADR.US,D,20231004,000000,47.48,47.48,46.95,47.455,3733,0 | |
| AADR.US,D,20231005,000000,47.4599,47.82,47.41,47.82,1088,0 | |
| AADR.US,D,20231006,000000,48.16,48.5817,48.16,48.5817,1249,0 | |
| AADR.US,D,20231009,000000,46.98,48.61,46.98,48.33,431,0 | |
| AADR.US,D,20231010,000000,49,49.33,48.97,49.175,2821,0 | |
| AADR.US,D,20231011,000000,49.9899,50.33,49.82,50.33,802,0 | |
| AADR.US,D,20231012,000000,48.87,49.89,48.87,49.68,2427,0 | |
| AADR.US,D,20231013,000000,49.43,49.43,49.4,49.43,1169,0 | |
| AADR.US,D,20231016,000000,49.68,49.69,49.68,49.69,615,0 | |
| AADR.US,D,20231017,000000,50.0487,50.0487,50.0487,50.0487,156,0 | |
| AADR.US,D,20231018,000000,49.5711,49.5711,49.03,49.1,2144,0 | |
| AADR.US,D,20231019,000000,48.28,48.28,48.1084,48.1084,418,0 | |
| AADR.US,D,20231020,000000,47.51,47.61,47.51,47.61,299,0 | |
| AADR.US,D,20231023,000000,46.548,47.52,46.548,47.52,906,0 | |
| AADR.US,D,20231024,000000,46.37,48.2487,46.37,47.88,3788,0 | |
| AADR.US,D,20231025,000000,47.862,47.862,47.6,47.6,305,0 | |
| AADR.US,D,20231026,000000,47.52,47.5792,47.38,47.5792,1746,0 | |
| AADR.US,D,20231027,000000,47.2449,47.2449,47.2449,47.2449,80,0 | |
| AADR.US,D,20231030,000000,47.5337,47.686,47.38,47.465,3673,0 | |
| AADR.US,D,20231031,000000,47.1501,47.17,47.1501,47.17,158,0 | |
| AADR.US,D,20231101,000000,47.12,48.19,47.12,48.19,437,0 | |
| AADR.US,D,20231102,000000,48.79,49.06,48.79,49.06,437,0 | |
| AADR.US,D,20231103,000000,49.5922,49.865,49.5922,49.865,428,0 | |
| AADR.US,D,20231106,000000,49.88,49.88,49.6156,49.6156,361,0 | |
| AADR.US,D,20231107,000000,49.01,49.27,49.01,49.27,495,0 | |
| AADR.US,D,20231108,000000,49.26,49.47,49.26,49.47,1376,0 | |
| AADR.US,D,20231109,000000,49.4801,49.4801,48.95,48.95,701,0 | |
| AADR.US,D,20231110,000000,49.3001,49.86,49.3001,49.86,1736,0 | |
| AADR.US,D,20231113,000000,49.85,49.85,49.78,49.78,199,0 | |
| AADR.US,D,20231114,000000,50.9541,50.9541,50.9541,50.9541,140,0 | |
| AADR.US,D,20231115,000000,51.025,51.145,50.5401,50.695,6467,0 | |
| AADR.US,D,20231116,000000,50.7,50.76,50.6,50.76,1821,0 | |
| AADR.US,D,20231117,000000,51.04,51.04,51.04,51.04,110,0 | |
| AADR.US,D,20231120,000000,51.81,53.01,51.81,53.01,4515,0 | |
| AADR.US,D,20231121,000000,52.49,52.49,52.3,52.3,454,0 | |
| AADR.US,D,20231122,000000,52.43,52.525,52.37,52.525,415,0 | |
| AADR.US,D,20231124,000000,53.26,53.55,53.26,53.55,221,0 | |
| AADR.US,D,20231127,000000,53.75,54.18,53.74,54.18,1388,0 | |
| AADR.US,D,20231128,000000,53.52,53.52,53.5,53.5,393,0 | |
| AADR.US,D,20231129,000000,53.89,54.19,53.89,54.19,405,0 | |
| AADR.US,D,20231130,000000,53.87,53.87,53.84,53.84,431,0 | |
| AADR.US,D,20231201,000000,54.0859,54.4546,54.0859,54.4546,362,0 | |
| AADR.US,D,20231204,000000,53.75,54.1,53.75,54.1,3350,0 | |
| AADR.US,D,20231205,000000,53.6324,53.7435,53.56,53.7397,1776,0 | |
| AADR.US,D,20231206,000000,54.02,54.02,53.13,53.25,1504,0 | |
| AADR.US,D,20231207,000000,53.01,53.7,53.01,53.7,452,0 | |
| AADR.US,D,20231208,000000,53.02,54.206,53.02,54.05,1363,0 | |
| AADR.US,D,20231211,000000,54.23,54.4056,54.23,54.4056,309,0 | |
| AADR.US,D,20231212,000000,54.357,54.6079,54.3,54.6079,375,0 | |
| AADR.US,D,20231213,000000,54.31,55.39,54.31,55.39,943,0 | |
| AADR.US,D,20231214,000000,55.71,55.71,55.55,55.64,1282,0 | |
| AADR.US,D,20231215,000000,55.38,55.38,54.94,55.1034,254,0 | |
| AADR.US,D,20231218,000000,54.74,55.6199,54.74,55.51,1737,0 | |
| AADR.US,D,20231219,000000,55.83,56.22,55.83,56.22,367,0 | |
| AADR.US,D,20231220,000000,55.51,55.75,54.44,54.8,764,0 | |
| AADR.US,D,20231221,000000,55.8273,55.97,54.9101,55.78,2977,0 | |
| AADR.US,D,20231222,000000,55.9,56.115,55.87,55.88,1920,0 | |
| AADR.US,D,20231226,000000,54.97,56.04,54.97,56.04,873,0 | |
| AADR.US,D,20231227,000000,56.34,56.34,56,56.09,1049,0 | |
| AADR.US,D,20231228,000000,56.0499,56.09,55.969,56.06,1119,0 | |
| AADR.US,D,20231229,000000,55.96,56.22,55.93,56.22,505,0 | |
| AADR.US,D,20240102,000000,54.84,55.02,54.84,55.02,598,0 | |
| AADR.US,D,20240103,000000,54.3301,54.51,54.3301,54.39,669,0 | |
| AADR.US,D,20240104,000000,55.0435,55.0435,54.6588,54.81,911,0 | |
| AADR.US,D,20240105,000000,54.865,55.01,54.865,55.01,224,0 | |
| AADR.US,D,20240108,000000,55.48,55.48,54.725,55.41,976,0 | |
| AADR.US,D,20240109,000000,54.71,54.71,54.64,54.64,223,0 | |
| AADR.US,D,20240110,000000,54.38,54.9258,54.38,54.9258,438,0 | |
| AADR.US,D,20240111,000000,54.86,54.86,54.78,54.78,347,0 | |
| AADR.US,D,20240112,000000,55.35,55.35,55.35,55.35,294,0 | |
| AADR.US,D,20240116,000000,54.29,54.4523,54.11,54.11,1180,0 | |
| AADR.US,D,20240117,000000,53.5914,53.77,53.5914,53.69,657,0 | |
| AADR.US,D,20240118,000000,54.1184,54.44,54.1184,54.44,498,0 | |
| AADR.US,D,20240119,000000,53.8779,54.69,53.8779,54.69,627,0 | |
| AADR.US,D,20240122,000000,54.39,54.39,54.39,54.39,3134,0 | |
| AADR.US,D,20240123,000000,55.3,55.3,54.43,54.43,446,0 | |
| AADR.US,D,20240124,000000,55.165,55.165,55.165,55.165,213,0 | |
| AADR.US,D,20240125,000000,55.51,55.71,55.51,55.71,559,0 | |
| AADR.US,D,20240126,000000,55.98,56.13,55.98,56.13,321,0 | |
| AADR.US,D,20240129,000000,55.95,55.95,55.95,55.95,215,0 | |
| AADR.US,D,20240130,000000,56.098,56.098,56.07,56.07,697,0 | |
| AADR.US,D,20240131,000000,55.97,55.97,55.97,55.97,93,0 | |
| AADR.US,D,20240201,000000,56.78,57.02,56.78,57.02,266,0 | |
| AADR.US,D,20240202,000000,56.68,56.68,56.545,56.545,699,0 | |
| AADR.US,D,20240205,000000,56.06,56.34,56.06,56.34,255,0 | |
| AADR.US,D,20240206,000000,56.27,56.62,56.2,56.62,671,0 | |
| AADR.US,D,20240207,000000,56.16,56.16,56.16,56.16,94,0 | |
| AADR.US,D,20240208,000000,55.31,56.342,55.31,56.1,1444,0 | |
| AADR.US,D,20240209,000000,56.62,56.93,56.5101,56.93,485,0 | |
| AADR.US,D,20240212,000000,56.96,57.06,56.92,56.97,855,0 | |
| AADR.US,D,20240213,000000,56.13,56.3899,55.95,55.95,1703,0 | |
| AADR.US,D,20240214,000000,56.42,57.0553,56.42,57.0553,1595,0 | |
| AADR.US,D,20240215,000000,57.305,57.32,57.0901,57.32,646,0 | |
| AADR.US,D,20240216,000000,57.3526,57.3526,57.19,57.19,212,0 | |
| AADR.US,D,20240220,000000,57.21,57.59,56.91,57.13,6977,0 | |
| AADR.US,D,20240221,000000,55.82,57.42,55.82,57.42,4396,0 | |
| AADR.US,D,20240222,000000,58.0399,58.43,58.0399,58.43,923,0 | |
| AADR.US,D,20240223,000000,57.86,58.115,57.86,58.115,829,0 | |
| AADR.US,D,20240226,000000,58.499,58.499,58.08,58.205,1304,0 | |
| AADR.US,D,20240227,000000,58.44,58.61,58.07,58.07,886,0 | |
| AADR.US,D,20240228,000000,57.9279,58,57.9279,58,1094,0 | |
| AADR.US,D,20240229,000000,58.13,58.13,58.02,58.02,390,0 | |
| AADR.US,D,20240301,000000,58.871,59.15,58.82,59.1149,2587,0 | |
| AADR.US,D,20240304,000000,59.45,59.8,59.24,59.8,2944,0 | |
| AADR.US,D,20240305,000000,59.25,59.25,59.25,59.25,36,0 | |
| AADR.US,D,20240306,000000,59.95,59.95,59.93,59.93,1653,0 | |
| AADR.US,D,20240307,000000,60.37,60.6578,60.37,60.6,809,0 | |
| AADR.US,D,20240308,000000,60.03,60.03,60.03,60.03,100,0 | |
| AADR.US,D,20240311,000000,59.6122,59.87,59.6122,59.87,574,0 | |
| AADR.US,D,20240312,000000,59.7967,60.5,59.7967,60.5,3147,0 | |
| AADR.US,D,20240313,000000,61.0274,61.0274,61.0274,61.0274,49,0 | |
| AADR.US,D,20240314,000000,60.64,60.95,60.58,60.6,5213,0 | |
| AADR.US,D,20240315,000000,60.58,60.58,60.46,60.58,150,0 | |
| AADR.US,D,20240318,000000,60.36,61.24,60.36,60.7,1342,0 | |
| AADR.US,D,20240319,000000,61.12,61.12,61.02,61.02,369,0 | |
| AADR.US,D,20240320,000000,61.601,62.11,61.601,62.11,256,0 | |
| AADR.US,D,20240321,000000,61.85,62.31,61.85,62.31,1636,0 | |
| AADR.US,D,20240322,000000,62.52,62.52,62.52,62.52,59,0 | |
| AADR.US,D,20240325,000000,63,63,62.28,62.28,747,0 | |
| AADR.US,D,20240326,000000,62.49,62.49,62.02,62.02,574,0 | |
| AADR.US,D,20240327,000000,61.91,62.27,61.91,62.2,3160,0 | |
| AADR.US,D,20240328,000000,62.1499,62.21,62.0899,62.21,500,0 | |
| AADR.US,D,20240401,000000,61.46,61.94,61.43,61.94,809,0 | |
| AADR.US,D,20240402,000000,61.17,61.32,61.17,61.2389,566,0 | |
| AADR.US,D,20240403,000000,62.19,62.66,61.51,62.54,5164,0 | |
| AADR.US,D,20240404,000000,63.18,63.18,61.71,61.91,524,0 | |
| AADR.US,D,20240405,000000,61.19,62.12,61.19,62.12,1117,0 | |
| AADR.US,D,20240408,000000,62.06,62.84,62.06,62.48,634,0 | |
| AADR.US,D,20240409,000000,62.7777,62.7777,62.22,62.22,901,0 | |
| AADR.US,D,20240410,000000,61.7329,61.8,61.7329,61.8,859,0 | |
| AADR.US,D,20240411,000000,62.155,62.155,62.155,62.155,128,0 | |
| AADR.US,D,20240412,000000,61.235,61.235,61.0429,61.15,615,0 | |
| AADR.US,D,20240415,000000,60.46,60.6101,60.04,60.04,3616,0 | |
| AADR.US,D,20240416,000000,59.3859,59.79,59.3859,59.79,545,0 | |
| AADR.US,D,20240417,000000,59.77,59.77,59.77,59.77,230,0 | |
| AADR.US,D,20240418,000000,59.94,59.94,59.5899,59.84,599,0 | |
| AADR.US,D,20240419,000000,59.36,59.36,59.36,59.36,49,0 | |
| AADR.US,D,20240422,000000,60.17,60.9099,60.17,60.77,628,0 | |
| AADR.US,D,20240423,000000,61.03,61.09,61.03,61.09,234,0 | |
| AADR.US,D,20240424,000000,60.1435,60.2684,60.1435,60.2684,225,0 | |
| AADR.US,D,20240425,000000,60.32,60.58,60.32,60.58,409,0 | |
| AADR.US,D,20240426,000000,61.48,61.48,61.48,61.48,122,0 | |
| AADR.US,D,20240429,000000,61.6,61.6,61.55,61.55,745,0 | |
| AADR.US,D,20240430,000000,61.05,61.05,61.0191,61.0191,228,0 | |
| AADR.US,D,20240501,000000,60.83,60.83,60.83,60.83,72,0 | |
| AADR.US,D,20240502,000000,60.83,61.6443,60.83,61.34,4981,0 | |
| AADR.US,D,20240503,000000,62.5,62.97,62.5,62.78,1308,0 | |
| AADR.US,D,20240506,000000,62.78,63.59,62.78,63.53,1104,0 | |
| AADR.US,D,20240507,000000,64.06,64.1,63.62,63.8499,1799,0 | |
| AADR.US,D,20240508,000000,64.142,64.142,63.73,63.75,460,0 | |
| AADR.US,D,20240509,000000,63.756,63.756,63.72,63.72,324,0 | |
| AADR.US,D,20240510,000000,63.87,64.0454,63.51,63.83,4941,0 | |
| AADR.US,D,20240513,000000,63.94,64.07,63.8,63.94,2000,0 | |
| AADR.US,D,20240514,000000,64.3101,64.77,64.3101,64.77,336,0 | |
| AADR.US,D,20240515,000000,65.29,65.4,65.0101,65.4,2351,0 | |
| AADR.US,D,20240516,000000,64.9,65.05,64.9,65.05,160,0 | |
| AADR.US,D,20240517,000000,64.98,65.09,64.8401,65.09,609,0 | |
| AADR.US,D,20240520,000000,65,65.228,65,65.14,961,0 | |
| AADR.US,D,20240521,000000,65.34,65.34,65.34,65.34,110,0 | |
| AADR.US,D,20240522,000000,64.7,64.7,63.7804,63.7804,1039,0 | |
| AADR.US,D,20240523,000000,63.7201,63.99,63.26,63.26,265,0 | |
| AADR.US,D,20240524,000000,62.83,63.8269,62.83,63.67,365,0 | |
| AADR.US,D,20240528,000000,63.8,64.11,63.8,64.11,232,0 | |
| AADR.US,D,20240529,000000,63.64,63.9619,63.64,63.9619,345,0 | |
| AADR.US,D,20240530,000000,64.81,64.81,64.81,64.81,116,0 | |
| AADR.US,D,20240531,000000,64.48,64.7907,64.3255,64.7907,890,0 | |
| AADR.US,D,20240603,000000,64.12,64.4,64.12,64.4,754,0 | |
| AADR.US,D,20240604,000000,63.27,63.27,63.14,63.14,623,0 | |
| AADR.US,D,20240605,000000,63.36,63.7285,63.36,63.7285,544,0 | |
| AADR.US,D,20240606,000000,63.78,63.78,63.26,63.26,1306,0 | |
| AADR.US,D,20240607,000000,63.3559,63.3559,63.3,63.3,275,0 | |
| AADR.US,D,20240610,000000,63.35,63.73,63.35,63.73,302,0 | |
| AADR.US,D,20240611,000000,62.56,62.56,62.56,62.56,93,0 | |
| AADR.US,D,20240612,000000,63.9271,64.01,63.31,63.31,2977,0 | |
| AADR.US,D,20240613,000000,63.34,63.52,63.12,63.52,784,0 | |
| AADR.US,D,20240614,000000,62.63,62.68,61.61,61.95,2560,0 | |
| AADR.US,D,20240617,000000,62.01,62.51,62.01,62.44,1711,0 | |
| AADR.US,D,20240618,000000,62.855,62.855,62.855,62.855,197,0 | |
| AADR.US,D,20240620,000000,62.6201,62.6201,62.0994,62.22,646,0 | |
| AADR.US,D,20240621,000000,61.7555,61.7555,61.7555,61.7555,17,0 | |
| AADR.US,D,20240624,000000,61.9899,61.9899,61.75,61.86,746,0 | |
| AADR.US,D,20240625,000000,62.25,62.25,62.095,62.18,678,0 | |
| AADR.US,D,20240626,000000,61.93,61.93,61.93,61.93,323,0 | |
| AADR.US,D,20240627,000000,61.64,61.977,61.52,61.75,2841,0 | |
| AADR.US,D,20240628,000000,62.185,62.185,61.91,61.91,551,0 | |
| AADR.US,D,20240701,000000,61.55,61.55,61.55,61.55,544,0 | |
| AADR.US,D,20240702,000000,61.42,61.42,61.42,61.42,149,0 | |
| AADR.US,D,20240703,000000,62.3629,62.3629,62,62.23,2438,0 | |
| AADR.US,D,20240705,000000,62.1101,62.6099,62.09,62.09,811,0 | |
| AADR.US,D,20240708,000000,62.24,62.2401,62.09,62.09,762,0 | |
| AADR.US,D,20240709,000000,62.86,62.86,62.86,62.86,168,0 | |
| AADR.US,D,20240710,000000,63.2194,63.2194,63,63.19,728,0 | |
| AADR.US,D,20240711,000000,63.43,63.43,63.25,63.25,1628,0 | |
| AADR.US,D,20240712,000000,63.59,63.6,63.57,63.6,277,0 | |
| AADR.US,D,20240715,000000,63.57,63.57,62.99,63.32,869,0 | |
| AADR.US,D,20240716,000000,64.29,64.29,63.56,64.06,1886,0 | |
| AADR.US,D,20240717,000000,62.4,62.4938,61.99,62.355,2063,0 | |
| AADR.US,D,20240718,000000,62.47,62.47,61.12,61.6,2440,0 | |
| AADR.US,D,20240719,000000,61.59,61.861,61.59,61.74,2186,0 | |
| AADR.US,D,20240722,000000,62.5731,62.91,62.5731,62.91,519,0 | |
| AADR.US,D,20240723,000000,63.09,63.09,63.09,63.09,53,0 | |
| AADR.US,D,20240724,000000,62.4497,62.4497,61.52,61.52,160,0 | |
| AADR.US,D,20240725,000000,60.71,60.71,60.71,60.71,28,0 | |
| AADR.US,D,20240726,000000,61.5303,61.5303,61.5303,61.5303,182,0 | |
| AADR.US,D,20240729,000000,61.54,61.54,61,61,659,0 | |
| AADR.US,D,20240730,000000,60.9481,61.111,60.72,60.72,242,0 | |
| AADR.US,D,20240731,000000,62.0416,62.27,62.0416,62.17,1180,0 | |
| AADR.US,D,20240801,000000,59.88,60.22,59.88,60.22,202,0 | |
| AADR.US,D,20240802,000000,57.6,57.6,57.35,57.5628,574,0 | |
| AADR.US,D,20240805,000000,54.57,57.1,54.57,56.73,2306,0 | |
| AADR.US,D,20240806,000000,56.01,57.68,56.01,57.05,4683,0 | |
| AADR.US,D,20240807,000000,56.59,56.59,56.47,56.59,218,0 | |
| AADR.US,D,20240808,000000,57.96,58.6905,57.95,58.37,2827,0 | |
| AADR.US,D,20240809,000000,59.44,59.44,59.44,59.44,25,0 | |
| AADR.US,D,20240812,000000,59.5314,59.58,59.5314,59.58,307,0 | |
| AADR.US,D,20240813,000000,60.34,60.6,60.34,60.6,261,0 | |
| AADR.US,D,20240814,000000,61.15,61.16,61.1331,61.1331,480,0 | |
| AADR.US,D,20240815,000000,62.07,62.195,61.99,61.99,3450,0 | |
| AADR.US,D,20240816,000000,62.29,62.38,62.29,62.38,123,0 | |
| AADR.US,D,20240819,000000,62.6,62.73,62.3701,62.73,916,0 | |
| AADR.US,D,20240820,000000,62.622,62.622,62.622,62.622,65,0 | |
| AADR.US,D,20240821,000000,62.42,62.42,62.42,62.42,9,0 | |
| AADR.US,D,20240822,000000,62.145,62.145,61.7127,61.7847,816,0 | |
| AADR.US,D,20240823,000000,62.545,62.555,62.545,62.555,274,0 | |
| AADR.US,D,20240826,000000,62.16,62.1601,61.91,61.91,640,0 | |
| AADR.US,D,20240827,000000,62.33,62.55,62.33,62.55,470,0 | |
| AADR.US,D,20240828,000000,61.8,61.8,61.8,61.8,110,0 | |
| AADR.US,D,20240829,000000,62.47,62.47,62.47,62.47,68,0 | |
| AADR.US,D,20240830,000000,63.0539,63.0539,63.0539,63.0539,46,0 | |
| AADR.US,D,20240903,000000,62.0179,62.0179,61.97,61.97,159,0 | |
| AADR.US,D,20240904,000000,62.12,62.12,61.84,61.84,561,0 | |
| AADR.US,D,20240905,000000,61.8662,61.8662,61.8662,61.8662,164,0 | |
| AADR.US,D,20240906,000000,60.7359,60.7359,60.7359,60.7359,2,0 | |
| AADR.US,D,20240909,000000,61.445,61.445,61.22,61.22,272,0 | |
| AADR.US,D,20240910,000000,60.7849,60.7849,60.7849,60.7849,25,0 | |
| AADR.US,D,20240911,000000,61.83,61.83,61.54,61.54,205,0 | |
| AADR.US,D,20240912,000000,62.21,62.3698,62.21,62.3698,394,0 | |
| AADR.US,D,20240913,000000,63,63.1032,63,63.1032,315,0 | |
| AADR.US,D,20240916,000000,63.2435,63.2435,63.2435,63.2435,9,0 | |
| AADR.US,D,20240917,000000,62.9034,62.9034,62.9034,62.9034,181,0 | |
| AADR.US,D,20240918,000000,62.9381,62.9381,62.9381,62.9381,135,0 | |
| AADR.US,D,20240919,000000,63.27,64.33,63.27,64.25,2388,0 | |
| AADR.US,D,20240920,000000,63.87,63.87,63.87,63.87,59,0 | |
| AADR.US,D,20240923,000000,63.17,63.17,63,63,518,0 | |
| AADR.US,D,20240924,000000,63.95,63.95,63.95,63.95,103,0 | |
| AADR.US,D,20240925,000000,63.79,63.79,62.46,62.46,676,0 | |
| AADR.US,D,20240926,000000,64.3672,64.6,64.3672,64.6,586,0 | |
| AADR.US,D,20240927,000000,64.23,64.23,64.23,64.23,134,0 | |
| AADR.US,D,20240930,000000,64.14,64.14,63.64,63.64,274,0 | |
| AADR.US,D,20241001,000000,64.19,64.19,63.62,63.62,615,0 | |
| AADR.US,D,20241002,000000,63.47,63.55,63.47,63.55,245,0 | |
| AADR.US,D,20241003,000000,63.41,63.41,63.41,63.41,22,0 | |
| AADR.US,D,20241004,000000,63.53,64.05,63.53,64.05,426,0 | |
| AADR.US,D,20241007,000000,63.2871,63.59,63.2871,63.59,380,0 | |
| AADR.US,D,20241008,000000,62.92,63.2859,62.92,63.2859,311,0 | |
| AADR.US,D,20241009,000000,62.805,63.6465,62.805,63.6465,859,0 | |
| AADR.US,D,20241010,000000,64.0445,64.0445,64.0445,64.0445,14,0 | |
| AADR.US,D,20241011,000000,64.67,64.67,64.67,64.67,13,0 | |
| AADR.US,D,20241014,000000,65.2884,65.2884,65.2884,65.2884,184,0 | |
| AADR.US,D,20241015,000000,65.0445,65.0445,65.0445,65.0445,90,0 | |
| AADR.US,D,20241016,000000,65.59,65.59,65.0939,65.0939,389,0 | |
| AADR.US,D,20241017,000000,65.39,65.46,65.39,65.46,288,0 | |
| AADR.US,D,20241018,000000,65.67,65.8299,65.59,65.78,3619,0 | |
| AADR.US,D,20241021,000000,65.7,65.7,65.7,65.7,76,0 | |
| AADR.US,D,20241022,000000,65.6236,65.6236,65.6236,65.6236,21,0 | |
| AADR.US,D,20241023,000000,63.75,64.51,63.75,64.51,615,0 | |
| AADR.US,D,20241024,000000,65.4921,65.4921,65.4921,65.4921,105,0 | |
| AADR.US,D,20241025,000000,65.4173,65.4173,65.4173,65.4173,3,0 | |
| AADR.US,D,20241028,000000,65.62,65.97,65.62,65.97,264,0 | |
| AADR.US,D,20241029,000000,65.331,65.47,65.1,65.1,853,0 | |
| AADR.US,D,20241030,000000,64.59,64.7452,64.58,64.7452,560,0 | |
| AADR.US,D,20241031,000000,63.67,64.02,63.67,64.02,4634,0 | |
| AADR.US,D,20241101,000000,64.685,64.931,64.685,64.91,706,0 | |
| AADR.US,D,20241104,000000,65.17,65.17,64.16,64.76,961,0 | |
| AADR.US,D,20241105,000000,65.5,65.8,65.5,65.8,238,0 | |
| AADR.US,D,20241106,000000,65.6966,65.94,65.46,65.94,3678,0 | |
| AADR.US,D,20241107,000000,65.97,66.53,65.91,66.24,6712,0 | |
| AADR.US,D,20241108,000000,65.68,65.95,65.68,65.95,147,0 | |
| AADR.US,D,20241111,000000,65.95,66.1494,65.7,66.1494,3347,0 | |
| AADR.US,D,20241112,000000,65.36,65.61,65.23,65.61,448,0 | |
| AADR.US,D,20241114,000000,65.16,65.4,65,65,2352,0 | |
| AADR.US,D,20241115,000000,64.6,64.881,64.6,64.84,889,0 | |
| AADR.US,D,20241118,000000,65.51,66.53,65.51,66.53,1511,0 | |
| AADR.US,D,20241119,000000,66.52,66.86,66.52,66.83,1657,0 | |
| AADR.US,D,20241120,000000,66.99,67.36,66.545,67.36,1775,0 | |
| AADR.US,D,20241125,000000,67.5501,67.5501,67.42,67.42,782,0 | |
| AADR.US,D,20241127,000000,67.93,67.93,67.87,67.87,1007,0 | |
| AADR.US,D,20241129,000000,67.965,68.395,67.965,68.24,2913,0 | |
| AADR.US,D,20241203,000000,69.67,69.67,69.03,69.03,1609,0 | |
| AADR.US,D,20241204,000000,68.725,68.82,68.52,68.52,430,0 | |
| AADR.US,D,20241205,000000,68.86,69.67,68.86,69.18,1055,0 | |
| AADR.US,D,20241206,000000,69.39,69.5142,69.3433,69.5142,1809,0 | |
| AADR.US,D,20241209,000000,71.06,71.06,70.2,70.2,616,0 | |
| AADR.US,D,20241210,000000,70.5,70.5,69.32,69.32,798,0 | |
| AADR.US,D,20241211,000000,70.095,70.29,70.095,70.29,421,0 | |
| AADR.US,D,20241212,000000,70.01,70.61,69.92,70.13,3657,0 | |
| AADR.US,D,20241213,000000,70.26,70.5469,70.26,70.5469,642,0 | |
| AADR.US,D,20241216,000000,70.61,71.69,70.61,71.69,5952,0 | |
| AADR.US,D,20241217,000000,71.51,71.8899,71.51,71.88,4733,0 | |
| AADR.US,D,20241219,000000,69.37,69.3999,68.72,68.72,1338,0 | |
| AADR.US,D,20241220,000000,69.5,69.74,69.19,69.2689,2330,0 | |
| AADR.US,D,20241223,000000,69.7299,69.7299,69.685,69.685,1329,0 | |
| AADR.US,D,20241224,000000,69.74,70.29,69.74,70.2201,5024,0 | |
| AADR.US,D,20241226,000000,70.4928,70.4928,70.19,70.19,866,0 | |
| AADR.US,D,20241227,000000,70.2,70.2,69.73,69.73,519,0 | |
| AADR.US,D,20241230,000000,69.26,69.44,69.26,69.2608,1874,0 | |
| AADR.US,D,20241231,000000,69.27,69.34,69.0184,69.0184,39382,0 | |
| AADR.US,D,20250102,000000,69.64,70.4246,69.64,70.4246,11148,0 | |
| AADR.US,D,20250103,000000,70.6154,70.94,70.46,70.94,1061,0 | |
| AADR.US,D,20250106,000000,71.89,71.9,71.1719,71.28,4724,0 | |
| AADR.US,D,20250107,000000,71.28,72.14,71.12,71.31,17403,0 | |
| AADR.US,D,20250108,000000,71.0304,71.41,70.83,71.1445,2945,0 | |
| AADR.US,D,20250110,000000,71.14,71.14,70.6,70.91,1804,0 | |
| AADR.US,D,20250113,000000,69.53,69.5527,69.41,69.41,3394,0 | |
| AADR.US,D,20250114,000000,70.98,71.395,70.98,71.1249,1622,0 | |
| AADR.US,D,20250115,000000,72.12,72.48,72.12,72.22,719,0 | |
| AADR.US,D,20250116,000000,72.25,72.43,72.25,72.3,3325,0 | |
| AADR.US,D,20250117,000000,72.85,72.85,72,72.26,2905,0 | |
| AADR.US,D,20250121,000000,73.56,74.34,73.095,74.3208,1343,0 | |
| AADR.US,D,20250122,000000,75.27,75.27,74.17,74.58,2074,0 | |
| AADR.US,D,20250123,000000,74.6,74.85,74.26,74.26,11462,0 | |
| AADR.US,D,20250124,000000,74.25,74.5092,74.25,74.5092,328,0 | |
| AADR.US,D,20250127,000000,72.97,73,72.97,73,1171,0 | |
| AADR.US,D,20250128,000000,73.325,73.8983,73.26,73.8983,657,0 | |
| AADR.US,D,20250129,000000,74.22,74.59,74.22,74.435,692,0 | |
| AADR.US,D,20250130,000000,75.271,75.88,75.271,75.32,5738,0 | |
| AADR.US,D,20250131,000000,75.1967,75.1967,74.34,74.4033,1270,0 | |
| AADR.US,D,20250203,000000,72.51,74.03,71.13,73.51,13607,0 | |
| AADR.US,D,20250204,000000,74.145,74.67,74.02,74.2235,8873,0 | |
| AADR.US,D,20250205,000000,74.69,75.0799,74.5299,74.56,1787,0 | |
| AADR.US,D,20250206,000000,75.5999,75.9605,75.5425,75.9605,2179,0 | |
| AADR.US,D,20250207,000000,75.27,75.39,75.065,75.2125,9642,0 | |
| AADR.US,D,20250210,000000,75.4331,75.6238,75.4,75.6238,1236,0 | |
| AADR.US,D,20250211,000000,75.52,75.52,74.54,74.6204,2730,0 | |
| AADR.US,D,20250212,000000,75.88,76.18,75.755,75.7891,604,0 | |
| AADR.US,D,20250213,000000,75.97,76.6691,75.845,76.6691,1744,0 | |
| AADR.US,D,20250214,000000,77.6,77.75,76.88,77.2184,11514,0 | |
| AADR.US,D,20250218,000000,77.22,78.28,77.16,77.91,4897,0 | |
| AADR.US,D,20250219,000000,77.99,78.25,77.4913,77.6778,19894,0 | |
| AADR.US,D,20250220,000000,78.87,78.89,77.8456,78.4385,6602,0 | |
| AADR.US,D,20250221,000000,80.18,80.18,77.37,77.37,7132,0 | |
| AADR.US,D,20250224,000000,76.55,76.95,74.91,75.9117,2330,0 | |
| AADR.US,D,20250225,000000,75.7633,75.975,74.5,75.2555,17417,0 | |
| AADR.US,D,20250226,000000,75.26,76.47,75.26,75.88,1308,0 | |
| AADR.US,D,20250227,000000,75.25,75.43,74.5499,74.75,4708,0 | |
| AADR.US,D,20250228,000000,74.01,74.8764,72.61,74.81,4537,0 | |
| AADR.US,D,20250303,000000,76.07,76.07,73.9,73.9,4607,0 | |
| AADR.US,D,20250304,000000,72.61,74.31,72.61,74.31,2815,0 | |
| AADR.US,D,20250305,000000,76.03,77.5761,76.03,77.5761,7401,0 | |
| AADR.US,D,20250306,000000,76.81,76.81,76.05,76.05,1478,0 | |
| AADR.US,D,20250307,000000,76.05,76.49,75.12,76.12,2963,0 | |
| AADR.US,D,20250310,000000,73.74,74.47,72.591,73.27,7210,0 | |
| AADR.US,D,20250311,000000,74.0693,74.51,73.6744,74.3623,1787,0 | |
| AADR.US,D,20250312,000000,74.4445,75.57,74.4445,75.4153,4371,0 | |
| AADR.US,D,20250313,000000,74.995,75.1842,74.475,74.475,1620,0 | |
| AADR.US,D,20250314,000000,76.24,77.01,76.24,77.01,5298,0 | |
| AADR.US,D,20250317,000000,77.64,78.77,77.64,78.3889,33190,0 | |
| AADR.US,D,20250318,000000,77.78,77.985,77.49,77.705,28767,0 | |
| AADR.US,D,20250319,000000,77.68,78.72,77.68,78.72,2443,0 | |
| AADR.US,D,20250320,000000,77.26,77.38,76.87,77.04,3721,0 | |
| AADR.US,D,20250321,000000,76.2996,77.15,76.21,77.15,3188,0 | |
| AADR.US,D,20250324,000000,77.425,77.425,76.9699,76.9699,1106,0 | |
| AADR.US,D,20250325,000000,76.71,77.76,76.71,77.53,3457,0 | |
| AADR.US,D,20250326,000000,77.58,77.58,76.4,76.78,5132,0 | |
| AADR.US,D,20250327,000000,77.2068,77.45,76.7681,76.7681,2448,0 | |
| AADR.US,D,20250328,000000,75.14,75.1836,74.8707,74.92,23100,0 | |
| AADR.US,D,20250331,000000,73.7,74.4,72.9649,74.4,29746,0 | |
| AADR.US,D,20250401,000000,73.9469,74.65,73.32,73.92,6647,0 | |
| AADR.US,D,20250402,000000,74.08,74.61,74.08,74.61,3799,0 | |
| AADR.US,D,20250403,000000,72.1453,72.34,71.5,71.53,20286,0 | |
| AADR.US,D,20250404,000000,69.66,69.66,64.92,65.7089,66434,0 | |
| AADR.US,D,20250407,000000,62,66.26,61.861,63.46,69201,0 | |
| AADR.US,D,20250408,000000,65.56,66.08,62.23,62.48,11993,0 | |
| AADR.US,D,20250409,000000,62.95,68.22,61.52,68.06,6702,0 | |
| AADR.US,D,20250410,000000,67.06,67.26,64.67,65.94,4498,0 | |
| AADR.US,D,20250411,000000,66.935,68.82,66.9,68.7,5290,0 | |
| AADR.US,D,20250414,000000,69.97,71.75,69.97,71.16,7522,0 | |
| AADR.US,D,20250415,000000,72.09,72.09,70.9803,71.24,3138,0 | |
| AADR.US,D,20250416,000000,70.435,71.13,69.77,70.2019,8312,0 | |
| AADR.US,D,20250417,000000,71.16,71.76,70.7,70.7,678,0 | |
| AADR.US,D,20250421,000000,71.38,71.38,69.37,70.19,16655,0 | |
| AADR.US,D,20250422,000000,71.44,72.36,71.44,72.36,1568,0 | |
| AADR.US,D,20250423,000000,73.8,74.98,73.26,74.98,3773,0 | |
| AADR.US,D,20250424,000000,73.36,74.08,73.12,73.17,2461,0 | |
| AADR.US,D,20250425,000000,73.31,73.75,73.1135,73.75,1382,0 | |
| AADR.US,D,20250428,000000,73.75,74.53,73.5499,74.53,5217,0 | |
| AADR.US,D,20250429,000000,74.46,74.86,74.15,74.86,1531,0 | |
| AADR.US,D,20250430,000000,74.34,74.88,73.98,74.88,6769,0 | |
| AADR.US,D,20250501,000000,74.88,74.9263,74.23,74.68,6080,0 | |
| AADR.US,D,20250502,000000,76.17,76.3599,75.7682,75.99,3801,0 | |
| AADR.US,D,20250505,000000,75.99,76.7599,75.74,76.06,16419,0 | |
| AADR.US,D,20250506,000000,75.17,76.67,75.17,76.2,7701,0 | |
| AADR.US,D,20250507,000000,75.7,76.06,75.505,75.505,1053,0 | |
| AADR.US,D,20250508,000000,76.02,76.438,75.58,75.8634,35984,0 | |
| AADR.US,D,20250509,000000,75.55,75.9,74.92,75.9,1598,0 | |
| AADR.US,D,20250512,000000,76.82,78.19,76.82,77.7543,3262,0 | |
| AADR.US,D,20250513,000000,78.99,79.28,77.8357,78.83,2182,0 | |
| AADR.US,D,20250514,000000,79.25,79.3,78.51,79.2,6635,0 | |
| AADR.US,D,20250515,000000,79.37,79.37,77.915,78.6,2226,0 | |
| AADR.US,D,20250516,000000,78.77,78.77,78.0715,78.59,1621,0 | |
| AADR.US,D,20250519,000000,79.12,79.84,79.12,79.69,3096,0 | |
| AADR.US,D,20250520,000000,80.95,80.95,79.885,80.28,2491,0 | |
| AADR.US,D,20250521,000000,80.55,80.68,79.12,79.12,2097,0 | |
| AADR.US,D,20250522,000000,79.23,80.03,79.21,79.57,1739,0 | |
| AADR.US,D,20250523,000000,78.91,79.83,78.17,79.2,1401,0 | |
| AADR.US,D,20250527,000000,81.17,81.17,79.86,80.1,1490,0 | |
| AADR.US,D,20250528,000000,78.29,78.29,77.98,78.14,9915,0 | |
| AADR.US,D,20250529,000000,78,78,77.28,77.92,2371,0 | |
| AADR.US,D,20250530,000000,76.82,77.58,76.82,77.58,798,0 | |
| AADR.US,D,20250602,000000,77.75,78.06,77.75,78.06,377,0 | |
| AADR.US,D,20250603,000000,77.27,77.99,77.27,77.9019,1956,0 | |
| AADR.US,D,20250604,000000,78,78.25,77.765,77.8,6595,0 | |
| AADR.US,D,20250605,000000,78.06,78.105,78.0401,78.105,1001,0 | |
| AADR.US,D,20250606,000000,79.15,79.15,77.4527,78.1,1415,0 | |
| AADR.US,D,20250609,000000,79.09,79.09,77.67,78.46,2182,0 | |
| AADR.US,D,20250610,000000,79.08,79.08,78.0877,78.29,845,0 | |
| AADR.US,D,20250611,000000,77.8993,78.1247,77.8919,77.8919,665,0 | |
| AADR.US,D,20250612,000000,77.65,78.4025,77.65,78.13,3543,0 | |
| AADR.US,D,20250613,000000,77.1815,77.1815,77.01,77.01,826,0 | |
| AADR.US,D,20250616,000000,78.4,78.6249,78.38,78.38,3088,0 | |
| AADR.US,D,20250617,000000,77.425,77.425,76.87,76.87,5017,0 | |
| AADR.US,D,20250618,000000,76.54,77.83,76.54,76.82,3828,0 | |
| AADR.US,D,20250620,000000,76.96,76.96,76.155,76.45,3544,0 | |
| AADR.US,D,20250623,000000,76.0039,76.33,75.51,75.89,1807,0 | |
| AADR.US,D,20250624,000000,76.45,78.38,76.43,77.99,5231,0 | |
| AADR.US,D,20250625,000000,77.99,78.3,77.5,78.3,4347,0 | |
| AADR.US,D,20250626,000000,77.9462,78.51,77.77,78.19,2470,0 | |
| AADR.US,D,20250627,000000,79.72,79.72,78.05,78.33,7612,0 | |
| AADR.US,D,20250630,000000,79.03,79.3,78.355,78.98,6512,0 | |
| AADR.US,D,20250701,000000,78.31,78.44,77.44,77.73,6913,0 | |
| AADR.US,D,20250702,000000,78.48,78.5,77.475,77.745,1918,0 | |
| AADR.US,D,20250703,000000,77.49,78.85,77.49,78.61,1122,0 | |
| AADR.US,D,20250707,000000,78.9378,78.9378,77.52,78.18,8090,0 | |
| AADR.US,D,20250708,000000,78.75,79,78,78.9,65483,0 | |
| AADR.US,D,20250709,000000,79.5,79.9,79.26,79.5,9231,0 | |
| AADR.US,D,20250710,000000,78.3,79.03,78.29,78.29,7340,0 | |
| AADR.US,D,20250711,000000,78.1,78.7424,77.98,77.98,1771,0 | |
| AADR.US,D,20250714,000000,78.24,78.79,78.11,78.11,3064,0 | |
| AADR.US,D,20250715,000000,78.58,79.29,78.54,78.54,1390,0 | |
| AADR.US,D,20250716,000000,78.145,78.6183,78.01,78.335,10292,0 | |
| AADR.US,D,20250717,000000,78.6528,79.005,78.6528,79.005,851,0 | |
| AADR.US,D,20250718,000000,79.5,79.5,78.79,78.79,816,0 | |
| AADR.US,D,20250721,000000,78.87,79.03,78.6601,78.7276,2003,0 | |
| AADR.US,D,20250722,000000,78.73,79.19,78.73,79.19,878,0 | |
| AADR.US,D,20250723,000000,79.33,80.475,79.33,80.475,1532,0 | |
| AADR.US,D,20250724,000000,80.3599,80.3599,79.36,79.73,1991,0 | |
| AADR.US,D,20250725,000000,78.85,79.5024,78.85,79.265,2214,0 | |
| AADR.US,D,20250728,000000,78.07,78.4,78.05,78.4,1619,0 | |
| AADR.US,D,20250729,000000,78.42,79.144,78.42,79.144,2145,0 | |
| AADR.US,D,20250730,000000,77.89,78.61,77.89,78.115,2430,0 | |
| AADR.US,D,20250731,000000,78.44,78.58,78.1816,78.4158,23431,0 | |
| AADR.US,D,20250801,000000,77.04,77.3697,76.84,77.3576,2278,0 | |
| AADR.US,D,20250804,000000,78.77,79.11,78.77,78.9294,1268,0 | |
| AADR.US,D,20250805,000000,79.095,80.0299,79.08,79.775,1240,0 | |
| AADR.US,D,20250807,000000,80.91,81.31,80.8267,80.8267,1374,0 | |
| AADR.US,D,20250808,000000,80.92,81.21,80.72,81.21,5377,0 | |
| AADR.US,D,20250811,000000,80.79,81.02,80.675,80.675,2792,0 | |
| AADR.US,D,20250812,000000,81.75,82.1999,81.75,81.762,4077,0 | |
| AADR.US,D,20250813,000000,82.3774,82.6209,82.3774,82.4431,2080,0 | |
| AADR.US,D,20250814,000000,82.75,82.75,82.23,82.23,1237,0 | |
| AADR.US,D,20250815,000000,82.343,82.4357,82.343,82.4357,304,0 | |
| AADR.US,D,20250818,000000,82.81,82.81,82.315,82.315,850,0 | |
| AADR.US,D,20250819,000000,81.6,81.6,81.24,81.24,714,0 | |
| AADR.US,D,20250820,000000,81.23,81.86,81.23,81.705,1388,0 | |
| AADR.US,D,20250821,000000,81.6,82.08,81.6,82.08,362,0 | |
| AADR.US,D,20250822,000000,83.02,84.3367,83.02,84.175,9797,0 | |
| AADR.US,D,20250825,000000,84.034,84.034,83.4094,83.4094,963,0 | |
| AADR.US,D,20250827,000000,81.5675,81.885,81.06,81.885,5082,0 | |
| AADR.US,D,20250828,000000,81.49,82.6225,81.49,82.275,1993,0 | |
| AADR.US,D,20250829,000000,82.19,82.3925,82.19,82.3925,1401,0 | |
| AADR.US,D,20250902,000000,81.7451,82.1283,81.5,81.9754,1985,0 | |
| AADR.US,D,20250903,000000,82.77,82.77,82.24,82.695,1507,0 | |
| AADR.US,D,20250904,000000,82.45,82.69,82.07,82.415,2345,0 | |
| AADR.US,D,20250905,000000,83.4085,83.48,82.43,83.125,2523,0 | |
| AADR.US,D,20250908,000000,83.5,83.8928,83.5,83.78,2258,0 | |
| AADR.US,D,20250909,000000,83.66,84.59,83.66,84.255,4766,0 | |
| AADR.US,D,20250910,000000,84.595,84.595,83.95,83.95,1884,0 | |
| AADR.US,D,20250911,000000,85.015,85.21,85.015,85.21,357,0 | |
| AADR.US,D,20250912,000000,84.51,85.25,84.51,84.91,1445,0 | |
| AADR.US,D,20250915,000000,85.99,85.99,84.93,84.94,1217,0 | |
| AADR.US,D,20250916,000000,84.845,85.05,84.61,84.645,834,0 | |
| AADR.US,D,20250917,000000,85.51,85.51,84.5,84.89,3296,0 | |
| AADR.US,D,20250918,000000,85.78,85.78,84.25,84.725,3733,0 | |
| AADR.US,D,20250919,000000,85.1104,85.99,85.1104,85.96,4948,0 | |
| AADR.US,D,20250922,000000,85.84,86.3038,85.71,86.07,1341,0 | |
| AADR.US,D,20250923,000000,86.1746,86.76,85.6,85.77,3987,0 | |
| AADR.US,D,20250924,000000,86.65,86.6699,85.543,85.66,1806,0 | |
| AADR.US,D,20250925,000000,85.77,85.77,85.16,85.66,2474,0 | |
| AADR.US,D,20250926,000000,86.18,86.37,85.3,86.37,1447,0 | |
| AADR.US,D,20250929,000000,87.15,87.26,86.665,86.665,1482,0 | |
| AADR.US,D,20250930,000000,87.11,87.11,86.76,86.76,275,0 | |
| AADR.US,D,20251001,000000,87.23,87.23,86.5525,86.9615,1326,0 | |
| AADR.US,D,20251002,000000,86.77,86.79,86.13,86.3919,6535,0 | |
| AADR.US,D,20251003,000000,87.64,87.64,86,86.15,3521,0 | |
| AADR.US,D,20251006,000000,86.7,87.1421,86.14,86.4571,5681,0 | |
| AADR.US,D,20251007,000000,85.738,86.33,85.25,85.7149,1159,0 | |
| AADR.US,D,20251008,000000,86.2,86.42,85.732,86.1198,5372,0 | |
| AADR.US,D,20251009,000000,85.6505,85.83,84.01,84.635,3681,0 | |
| AADR.US,D,20251010,000000,84.64,84.64,81.59,81.59,2270,0 | |
| AADR.US,D,20251013,000000,83.7164,84.4499,83.636,84.2534,2923,0 | |
| AADR.US,D,20251014,000000,83.121,84.35,83.121,83.8756,4600,0 | |
| AADR.US,D,20251015,000000,83.89,85.33,83.89,85.055,1326,0 | |
| AADR.US,D,20251016,000000,85.1,85.8185,84.9646,85.2975,2475,0 | |
| AADR.US,D,20251017,000000,84.82,84.82,83.1901,84.165,1912,0 | |
| AADR.US,D,20251020,000000,84.19,85.62,84.19,85.245,3092,0 | |
| AADR.US,D,20251021,000000,86.72,86.72,83,83.6,4385,0 | |
| AADR.US,D,20251022,000000,81.6,83.34,81.6,82.75,14302,0 | |
| AADR.US,D,20251023,000000,83.18,83.92,82.78,83.2642,8321,0 | |
| AADR.US,D,20251024,000000,83.77,83.895,83.77,83.895,1521,0 | |
| AADR.US,D,20251027,000000,84.53,84.74,83.91,84.54,5123,0 | |
| AADR.US,D,20251028,000000,84.46,85.5,84.46,85.375,2870,0 | |
| AADR.US,D,20251029,000000,85.81,86,85.2619,85.2619,2223,0 | |
| AADR.US,D,20251030,000000,84.69,85.4,84.69,84.8365,3130,0 | |
| AADR.US,D,20251031,000000,84.42,85.0239,84.42,84.8402,828,0 | |
| AADR.US,D,20251103,000000,84.27,84.5628,84.1,84.495,1827,0 | |
| AADR.US,D,20251104,000000,84.34,84.34,82.28,82.445,9833,0 | |
| AADR.US,D,20251105,000000,83.564,84.0517,83.564,83.775,665,0 | |
| AADR.US,D,20251106,000000,84.6,84.6,83.6428,83.6428,1020,0 | |
| AADR.US,D,20251107,000000,83.13,84.182,82.4876,83.76,1763,0 | |
| AADR.US,D,20251110,000000,84.5,85.78,84.5,85.78,2088,0 | |
| AADR.US,D,20251111,000000,86.78,86.78,86.305,86.305,2469,0 | |
| AADR.US,D,20251113,000000,86.1,86.16,84.585,84.585,2236,0 | |
| AADR.US,D,20251114,000000,83,84.4399,83,83.93,2253,0 | |
| AADR.US,D,20251117,000000,83.09,84.22,83.09,83.14,1012,0 | |
| AADR.US,D,20251118,000000,82.5471,82.9745,82.14,82.9745,5335,0 | |
| AADR.US,D,20251119,000000,84.53,84.53,82.29,82.935,814,0 | |
| AADR.US,D,20251120,000000,85.05,85.05,80.72,80.72,1140,0 | |
| AADR.US,D,20251121,000000,82.18,82.18,79.41,81.1237,5835,0 | |
| AADR.US,D,20251124,000000,80.96,83.21,80.96,83.21,1104,0 | |
| AADR.US,D,20251125,000000,83.03,84.122,83.03,84.122,831,0 | |
| AADR.US,D,20251126,000000,85.45,85.45,84.74,85.35,554,0 | |
| AADR.US,D,20251128,000000,86.6,86.6,85.3801,86.0124,1840,0 | |
| AADR.US,D,20251201,000000,86.02,86.02,84.99,85.26,3255,0 | |
| AADR.US,D,20251202,000000,85.34,85.5224,84.93,84.952,1012,0 | |
| AADR.US,D,20251203,000000,84.46,85.35,84.46,84.915,1617,0 | |
| AADR.US,D,20251204,000000,85.095,85.86,84.77,85.125,2077,0 | |
| AADR.US,D,20251205,000000,85.815,85.815,84.935,84.935,1101,0 | |
| AADR.US,D,20251208,000000,86.09,86.09,84.93,84.93,1582,0 | |
| AADR.US,D,20251209,000000,85.35,85.595,85.215,85.215,893,0 | |
| AADR.US,D,20251210,000000,84.92,85.4728,84.92,85.4728,717,0 | |
| AADR.US,D,20251211,000000,86.41,86.765,86.321,86.71,3890,0 | |
| AADR.US,D,20251212,000000,87.99,87.99,85.41,85.41,1024,0 | |
| AADR.US,D,20251215,000000,85.17,85.58,85.17,85.58,5996,0 | |
| AADR.US,D,20251216,000000,85.2412,85.2454,85.02,85.02,929,0 | |
| AADR.US,D,20251217,000000,87.54,87.54,84.6961,84.6961,1323,0 | |
| AADR.US,D,20251218,000000,84.5,84.84,84.5,84.84,2882,0 | |
| AADR.US,D,20251219,000000,86.0799,86.0799,85.64,85.64,1290,0 | |
| AADR.US,D,20251222,000000,86.64,87.15,86.64,86.765,1073,0 | |
| AADR.US,D,20251223,000000,87.51,87.52,87.15,87.15,657,0 | |
| AADR.US,D,20251226,000000,87.8,87.8,87.635,87.635,780,0 | |
| AADR.US,D,20251229,000000,87.85,87.85,86.16,86.355,1699,0 | |
| AADR.US,D,20251230,000000,86.69,87.09,86.535,86.535,1793,0 | |
| AADR.US,D,20251231,000000,86.576,86.93,86.255,86.255,1387,0 | |
| AADR.US,D,20260102,000000,87.205,87.67,86.4301,87.665,866,0 | |
| AADR.US,D,20260105,000000,88.79,89.4,88.668,88.885,2144,0 | |
| AADR.US,D,20260106,000000,90,90.3199,89.375,89.375,1560,0 | |
| AADR.US,D,20260107,000000,90.46,90.46,88.88,89.275,1896,0 | |
| AADR.US,D,20260108,000000,88.545,89.6,88.545,89.105,3476,0 | |
| AADR.US,D,20260109,000000,89.12,90.06,89.12,89.64,4206,0 | |
| AADR.US,D,20260112,000000,91.99,92.4699,91.82,92.115,3421,0 | |
| AADR.US,D,20260113,000000,92.715,92.715,92.04,92.04,1845,0 | |
| AADR.US,D,20260114,000000,92.24,92.24,91.872,91.895,1072,0 | |
| AADR.US,D,20260115,000000,92.25,93.1,92.25,92.685,1977,0 | |
| AADR.US,D,20260116,000000,93.08,93.08,92.28,92.425,1303,0 | |
| AADR.US,D,20260120,000000,91,92.4,91,92.05,2769,0 | |
| AADR.US,D,20260121,000000,92.79,93.35,92.605,93,1955,0 | |
| AADR.US,D,20260122,000000,94.41,94.41,93.295,93.695,1580,0 | |
| AADR.US,D,20260123,000000,94.201,94.465,93.941,94.465,1714,0 | |
| AADR.US,D,20260126,000000,96.2799,96.2799,94.195,94.595,4414,0 | |
| AADR.US,D,20260127,000000,96.16,96.895,96.16,96.495,861,0 | |
| AADR.US,D,20260128,000000,98.38,98.38,96.55,97.0889,1642,0 | |
| AADR.US,D,20260129,000000,96.89,96.8901,94.89,95.7253,2457,0 | |
| AADR.US,D,20260130,000000,97.85,97.85,91.65,92.215,3963,0 | |
| AADR.US,D,20260202,000000,92.76,93.76,92.73,93.38,10720,0 | |
| AADR.US,D,20260203,000000,94.4255,94.7194,94.4255,94.7194,759,0 | |
| AADR.US,D,20260204,000000,95.06,95.06,91.875,92.64,6236,0 | |
| AADR.US,D,20260205,000000,91.48,91.48,89.57,89.8415,1412,0 | |
| AADR.US,D,20260206,000000,91.42,93.275,91.42,93.275,1846,0 | |
| AADR.US,D,20260209,000000,94.725,95.64,94.44,95.0948,12539,0 | |
| AADR.US,D,20260210,000000,97.27,97.27,94.35,94.665,25678,0 | |
| AADR.US,D,20260211,000000,96.05,96.05,95.27,95.82,1954,0 | |
| AADR.US,D,20260212,000000,97,97,94.025,94.025,3097,0 | |
| AADR.US,D,20260213,000000,94.86,94.96,94.49,94.735,2960,0 | |
| AADR.US,D,20260217,000000,94.11,94.45,93.885,93.885,1153,0 | |
| AADR.US,D,20260218,000000,93.51,95.3,93.51,94.4,1729,0 | |