| <TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT> | |
| AAPB.US,D,20220810,000000,25.81,26.16,25.73,26.1006,8670,0 | |
| AAPB.US,D,20220811,000000,26.546,26.546,25.8916,25.8916,3428,0 | |
| AAPB.US,D,20220812,000000,26.66,26.8654,26.65,26.8654,2984,0 | |
| AAPB.US,D,20220815,000000,26.82,27.22,26.81,27.1563,14825,0 | |
| AAPB.US,D,20220816,000000,27.92,27.92,26.74,27.1406,6877,0 | |
| AAPB.US,D,20220817,000000,27.34,27.7612,27.15,27.5293,5786,0 | |
| AAPB.US,D,20220818,000000,27.22,27.57,27.22,27.48,2325,0 | |
| AAPB.US,D,20220819,000000,27.2,27.2,26.64,26.734,5710,0 | |
| AAPB.US,D,20220822,000000,26.19,26.21,25.5,25.5758,8030,0 | |
| AAPB.US,D,20220823,000000,25.62,25.68,25.4956,25.4956,1739,0 | |
| AAPB.US,D,20220824,000000,25.34,25.67,25.34,25.5471,1727,0 | |
| AAPB.US,D,20220825,000000,26.1244,26.2181,25.92,26.2181,1639,0 | |
| AAPB.US,D,20220826,000000,26.25,26.25,24.5019,24.57,4056,0 | |
| AAPB.US,D,20220829,000000,23.76,24.2,23.7476,23.922,10137,0 | |
| AAPB.US,D,20220830,000000,23.31,23.35,23.1299,23.2925,1222,0 | |
| AAPB.US,D,20220831,000000,23.48,23.48,22.85,22.85,2223,0 | |
| AAPB.US,D,20220901,000000,22.63,23.0078,22.36,23.0078,5992,0 | |
| AAPB.US,D,20220902,000000,23.31,23.55,22.47,22.5,9473,0 | |
| AAPB.US,D,20220906,000000,22.54,22.54,21.96,22.15,2515,0 | |
| AAPB.US,D,20220907,000000,22.24,22.48,22.05,22.449,5715,0 | |
| AAPB.US,D,20220908,000000,22.04,22.13,21.86,22.13,2253,0 | |
| AAPB.US,D,20220909,000000,22.54,22.819,22.44,22.8146,3704,0 | |
| AAPB.US,D,20220912,000000,23.63,24.51,23.6299,24.31,8310,0 | |
| AAPB.US,D,20220913,000000,23.53,26.74,21.8,21.88,6145,0 | |
| AAPB.US,D,20220914,000000,21.8892,22.5,21.76,22.2168,4609,0 | |
| AAPB.US,D,20220915,000000,22.01,22.01,21.3466,21.45,3357,0 | |
| AAPB.US,D,20220916,000000,20.61,21.06,20.61,21.03,1860,0 | |
| AAPB.US,D,20220919,000000,21.2,21.9578,21.2,21.9578,5230,0 | |
| AAPB.US,D,20220920,000000,22.06,22.7,22.06,22.5226,3219,0 | |
| AAPB.US,D,20220921,000000,22.75,22.98,21.77,21.77,5974,0 | |
| AAPB.US,D,20220922,000000,21.3641,21.52,21.09,21.52,3947,0 | |
| AAPB.US,D,20220923,000000,21,21.1,20.5401,20.91,3557,0 | |
| AAPB.US,D,20220926,000000,20.7,21.42,20.7,20.9994,1424,0 | |
| AAPB.US,D,20220927,000000,21.295,21.47,21.2034,21.2034,910,0 | |
| AAPB.US,D,20220928,000000,20.27,20.82,19.62,20.78,9459,0 | |
| AAPB.US,D,20220929,000000,19.87,19.87,18.84,18.95,14644,0 | |
| AAPB.US,D,20220930,000000,18.59,18.91,17.9649,17.9649,8293,0 | |
| AAPB.US,D,20221003,000000,18.14,19.04,18.1385,18.9148,4140,0 | |
| AAPB.US,D,20221004,000000,19.4901,19.7472,19.49,19.7472,4396,0 | |
| AAPB.US,D,20221005,000000,19.35,19.96,19.13,19.7743,2760,0 | |
| AAPB.US,D,20221006,000000,19.94,19.94,19.66,19.66,1017,0 | |
| AAPB.US,D,20221007,000000,18.7999,18.8,18.32,18.35,3739,0 | |
| AAPB.US,D,20221010,000000,18.36,18.55,18.2432,18.4175,2780,0 | |
| AAPB.US,D,20221011,000000,18.17,18.43,18,18.0535,1562,0 | |
| AAPB.US,D,20221012,000000,17.96,17.96,17.9463,17.9463,645,0 | |
| AAPB.US,D,20221013,000000,17.03,18.9986,17.03,18.9986,11143,0 | |
| AAPB.US,D,20221014,000000,18.62,18.62,17.95,17.95,3020,0 | |
| AAPB.US,D,20221017,000000,18.5074,18.7605,18.4399,18.7605,5672,0 | |
| AAPB.US,D,20221018,000000,19.5824,19.5824,18.53,19.0533,2260,0 | |
| AAPB.US,D,20221019,000000,19.046,19.1109,18.62,19.1109,1120,0 | |
| AAPB.US,D,20221020,000000,19.33,19.33,18.899,19.024,1456,0 | |
| AAPB.US,D,20221021,000000,19.9117,19.9117,19.9117,19.9117,416,0 | |
| AAPB.US,D,20221024,000000,19.98,20.4056,19.86,20.4056,7692,0 | |
| AAPB.US,D,20221025,000000,20.68,21.12,20.52,21.0869,11392,0 | |
| AAPB.US,D,20221026,000000,20.65,20.79,20.45,20.45,1747,0 | |
| AAPB.US,D,20221027,000000,20.14,20.27,19.2125,19.3,11551,0 | |
| AAPB.US,D,20221028,000000,21.46,22.11,21.46,21.81,4750,0 | |
| AAPB.US,D,20221031,000000,21.0101,21.3852,21.0101,21.1703,2490,0 | |
| AAPB.US,D,20221101,000000,20.93,20.93,20.26,20.5918,4237,0 | |
| AAPB.US,D,20221102,000000,19.28,19.28,19.28,19.28,1632,0 | |
| AAPB.US,D,20221103,000000,18.51,18.51,17.76,17.82,3298,0 | |
| AAPB.US,D,20221104,000000,18.2401,18.25,16.95,17.6459,6965,0 | |
| AAPB.US,D,20221107,000000,17.35,17.85,17.22,17.8415,8113,0 | |
| AAPB.US,D,20221108,000000,17.9,18.35,17.67,17.9376,3072,0 | |
| AAPB.US,D,20221109,000000,17.51,17.51,16.94,16.95,1725,0 | |
| AAPB.US,D,20221110,000000,18.28,19.4828,18.274,19.4828,6013,0 | |
| AAPB.US,D,20221111,000000,19.31,20.14,18.97,20.14,4519,0 | |
| AAPB.US,D,20221114,000000,19.82,20.2247,19.76,19.8227,1680,0 | |
| AAPB.US,D,20221115,000000,20.75,20.97,20.01,20.213,9164,0 | |
| AAPB.US,D,20221116,000000,19.81,19.98,19.67,19.9614,4578,0 | |
| AAPB.US,D,20221117,000000,19.51,20.545,19.51,20.3431,6002,0 | |
| AAPB.US,D,20221118,000000,20.55,20.63,20.36,20.4351,1973,0 | |
| AAPB.US,D,20221121,000000,20.19,20.19,19.74,19.76,2102,0 | |
| AAPB.US,D,20221122,000000,19.522,20.2,19.48,20.2,2395,0 | |
| AAPB.US,D,20221123,000000,20.36,20.44,20.13,20.371,2770,0 | |
| AAPB.US,D,20221125,000000,19.51,19.7,19.51,19.7,1082,0 | |
| AAPB.US,D,20221128,000000,18.94,19.02,18.77,18.77,1077,0 | |
| AAPB.US,D,20221129,000000,18.77,18.77,18.0484,18.06,1930,0 | |
| AAPB.US,D,20221130,000000,18.08,19.518,18.02,19.518,3566,0 | |
| AAPB.US,D,20221201,000000,19.5801,19.7094,19.58,19.7094,596,0 | |
| AAPB.US,D,20221202,000000,19.6,19.6,19.6,19.6,126,0 | |
| AAPB.US,D,20221205,000000,20.28,20.28,19.2436,19.2436,985,0 | |
| AAPB.US,D,20221206,000000,18.34,18.46,18.2899,18.46,1517,0 | |
| AAPB.US,D,20221208,000000,18.3576,18.3576,18.3576,18.3576,30,0 | |
| AAPB.US,D,20221209,000000,18.2179,18.2179,18.2179,18.2179,231,0 | |
| AAPB.US,D,20221212,000000,18.61,18.79,18.61,18.79,127,0 | |
| AAPB.US,D,20221213,000000,19.96,19.96,18.98,19.01,1134,0 | |
| AAPB.US,D,20221214,000000,18.42,18.54,18.04,18.4559,1423,0 | |
| AAPB.US,D,20221215,000000,17.74,17.74,16.9599,16.96,2557,0 | |
| AAPB.US,D,20221216,000000,16.96,16.96,16.5,16.5097,2868,0 | |
| AAPB.US,D,20221219,000000,16.3499,16.3499,15.8255,16.04,5852,0 | |
| AAPB.US,D,20221220,000000,15.59,16.03,15.59,16.03,2189,0 | |
| AAPB.US,D,20221221,000000,16.07,16.8462,16.07,16.69,3793,0 | |
| AAPB.US,D,20221222,000000,15.94,15.98,15.57,15.98,5636,0 | |
| AAPB.US,D,20221223,000000,15.62,15.87,15.49,15.87,1332,0 | |
| AAPB.US,D,20221227,000000,15.26,15.52,15.26,15.51,2031,0 | |
| AAPB.US,D,20221228,000000,15.24,15.55,14.64,14.64,12631,0 | |
| AAPB.US,D,20221229,000000,15.2,15.4,15.19,15.39,3528,0 | |
| AAPB.US,D,20221230,000000,15.08,15.38,15.0451,15.38,900,0 | |
| AAPB.US,D,20230103,000000,14.94,14.94,14.25,14.44,32653,0 | |
| AAPB.US,D,20230104,000000,14.84,14.84,14.44,14.6413,5574,0 | |
| AAPB.US,D,20230105,000000,14.81,14.8933,14.36,14.4127,4095,0 | |
| AAPB.US,D,20230106,000000,14.79,15.39,14.7869,15.295,11780,0 | |
| AAPB.US,D,20230109,000000,15.62,16.06,15.34,15.43,8973,0 | |
| AAPB.US,D,20230110,000000,15.49,15.56,15.01,15.56,8246,0 | |
| AAPB.US,D,20230111,000000,15.59,16.06,15.57,16.06,5033,0 | |
| AAPB.US,D,20230112,000000,15.8,16.18,15.75,16.0743,3619,0 | |
| AAPB.US,D,20230113,000000,16.07,16.34,16.07,16.34,434,0 | |
| AAPB.US,D,20230117,000000,16.51,16.59,16.51,16.57,2757,0 | |
| AAPB.US,D,20230118,000000,16.8604,16.96,16.39,16.44,2746,0 | |
| AAPB.US,D,20230119,000000,16.25,16.425,16.25,16.425,1293,0 | |
| AAPB.US,D,20230120,000000,16.94,16.94,16.94,16.94,426,0 | |
| AAPB.US,D,20230123,000000,17.2504,18.07,17.2504,17.63,1815,0 | |
| AAPB.US,D,20230124,000000,17.76,18.05,17.76,17.98,2846,0 | |
| AAPB.US,D,20230125,000000,17.56,17.83,17.2072,17.8034,3170,0 | |
| AAPB.US,D,20230126,000000,18.0498,18.28,18.0498,18.2672,1459,0 | |
| AAPB.US,D,20230127,000000,18.31,18.93,18.31,18.6955,3782,0 | |
| AAPB.US,D,20230130,000000,18.49,18.49,18.07,18.07,2038,0 | |
| AAPB.US,D,20230131,000000,17.94,18.3,17.94,18.3,2322,0 | |
| AAPB.US,D,20230201,000000,18.07,18.5518,17.79,18.5518,20547,0 | |
| AAPB.US,D,20230202,000000,19.45,19.83,19.23,19.76,24459,0 | |
| AAPB.US,D,20230203,000000,19.08,21.23,19.08,20.57,22250,0 | |
| AAPB.US,D,20230206,000000,20.27,20.27,19.79,19.9452,7926,0 | |
| AAPB.US,D,20230207,000000,19.76,20.64,19.74,20.57,13364,0 | |
| AAPB.US,D,20230208,000000,20.3202,20.3202,19.8399,19.97,7174,0 | |
| AAPB.US,D,20230209,000000,20.21,20.33,19.74,19.74,7483,0 | |
| AAPB.US,D,20230210,000000,19.6469,19.79,19.64,19.79,1100,0 | |
| AAPB.US,D,20230213,000000,19.7886,20.4899,19.7886,20.43,3624,0 | |
| AAPB.US,D,20230214,000000,19.89,20.3,19.89,20.27,2697,0 | |
| AAPB.US,D,20230215,000000,20.52,20.73,20.2654,20.71,5127,0 | |
| AAPB.US,D,20230216,000000,20.39,20.91,20.38,20.39,8240,0 | |
| AAPB.US,D,20230217,000000,20.03,20.09,19.69,20.09,8969,0 | |
| AAPB.US,D,20230221,000000,19.58,19.69,19.16,19.16,5331,0 | |
| AAPB.US,D,20230222,000000,19.19,19.23,18.98,19.1476,6009,0 | |
| AAPB.US,D,20230223,000000,19.36,19.42,19.0339,19.34,1306,0 | |
| AAPB.US,D,20230224,000000,18.6698,18.72,18.53,18.72,1915,0 | |
| AAPB.US,D,20230227,000000,19.01,19.19,18.93,18.9356,2147,0 | |
| AAPB.US,D,20230228,000000,18.89,19.13,18.88,18.9124,5004,0 | |
| AAPB.US,D,20230301,000000,18.62,18.75,18.37,18.37,1727,0 | |
| AAPB.US,D,20230302,000000,18.1991,18.4963,18.1397,18.4963,1683,0 | |
| AAPB.US,D,20230303,000000,18.9,19.66,18.9,19.6364,7490,0 | |
| AAPB.US,D,20230306,000000,20.32,20.71,20.25,20.25,17616,0 | |
| AAPB.US,D,20230307,000000,20.2598,20.2598,19.69,19.7419,5561,0 | |
| AAPB.US,D,20230308,000000,19.96,20.1,19.9199,20.0036,5632,0 | |
| AAPB.US,D,20230309,000000,20.3059,20.37,19.475,19.53,2097,0 | |
| AAPB.US,D,20230310,000000,19.33,19.4503,18.8399,18.97,4759,0 | |
| AAPB.US,D,20230313,000000,18.93,19.9472,18.93,19.45,7850,0 | |
| AAPB.US,D,20230314,000000,19.82,20.0373,19.44,19.89,7457,0 | |
| AAPB.US,D,20230315,000000,19.47,19.979,19.43,19.9238,2244,0 | |
| AAPB.US,D,20230316,000000,19.94,20.78,19.94,20.66,12196,0 | |
| AAPB.US,D,20230317,000000,20.62,20.7117,20.4408,20.4408,1102,0 | |
| AAPB.US,D,20230320,000000,20.5581,20.9799,20.5581,20.9799,1751,0 | |
| AAPB.US,D,20230321,000000,21.162,21.42,20.94,21.4,4735,0 | |
| AAPB.US,D,20230322,000000,21.456,21.88,21.2174,21.2174,3738,0 | |
| AAPB.US,D,20230323,000000,21.31,21.8505,21.14,21.3,21874,0 | |
| AAPB.US,D,20230324,000000,21.4103,21.63,21.4103,21.6119,2816,0 | |
| AAPB.US,D,20230327,000000,21.55,21.55,21.1189,21.1189,957,0 | |
| AAPB.US,D,20230328,000000,21,21.05,20.6375,21.05,4034,0 | |
| AAPB.US,D,20230329,000000,21.52,21.7063,21.47,21.7063,1642,0 | |
| AAPB.US,D,20230330,000000,21.879,22.09,21.879,22.0892,3585,0 | |
| AAPB.US,D,20230331,000000,22.1493,22.7,22.1493,22.6827,5602,0 | |
| AAPB.US,D,20230403,000000,22.58,23.01,22.58,23.01,9447,0 | |
| AAPB.US,D,20230404,000000,23.01,23.01,22.83,22.89,3005,0 | |
| AAPB.US,D,20230405,000000,22.34,22.4252,21.94,22.4252,6652,0 | |
| AAPB.US,D,20230406,000000,22.2127,22.64,22.2001,22.5622,14787,0 | |
| AAPB.US,D,20230410,000000,21.68,21.91,21.53,21.9004,10348,0 | |
| AAPB.US,D,20230411,000000,21.71,21.85,21.63,21.68,3333,0 | |
| AAPB.US,D,20230412,000000,21.7998,21.85,21.4466,21.4466,7432,0 | |
| AAPB.US,D,20230413,000000,21.82,22.79,21.82,22.78,5062,0 | |
| AAPB.US,D,20230414,000000,22.6007,22.9099,22.4197,22.6319,9131,0 | |
| AAPB.US,D,20230417,000000,22.66,22.66,22.437,22.6251,4378,0 | |
| AAPB.US,D,20230418,000000,22.8936,23.0852,22.76,22.9547,8297,0 | |
| AAPB.US,D,20230419,000000,22.9799,23.27,22.9793,23.22,6284,0 | |
| AAPB.US,D,20230420,000000,22.989,23.16,22.72,22.921,3790,0 | |
| AAPB.US,D,20230421,000000,22.53,22.6,22.49,22.52,6472,0 | |
| AAPB.US,D,20230424,000000,22.615,22.64,22.3176,22.64,4719,0 | |
| AAPB.US,D,20230425,000000,22.6,22.85,22.25,22.25,15471,0 | |
| AAPB.US,D,20230426,000000,22.2197,22.44,22.16,22.25,2673,0 | |
| AAPB.US,D,20230427,000000,22.665,23.35,22.665,23.35,1496,0 | |
| AAPB.US,D,20230428,000000,23.63,23.63,23.37,23.594,2416,0 | |
| AAPB.US,D,20230501,000000,23.62,23.79,23.42,23.63,8195,0 | |
| AAPB.US,D,20230502,000000,23.77,23.77,23.17,23.38,6081,0 | |
| AAPB.US,D,20230503,000000,23.76,23.76,23.07,23.12,1789,0 | |
| AAPB.US,D,20230504,000000,22.5,22.93,22.38,22.69,12488,0 | |
| AAPB.US,D,20230505,000000,23.93,24.64,23.93,24.54,9787,0 | |
| AAPB.US,D,20230508,000000,24.41,24.54,24.4,24.45,3273,0 | |
| AAPB.US,D,20230509,000000,24.0978,24.1,24.04,24.1,1349,0 | |
| AAPB.US,D,20230510,000000,24.36,24.5,24.17,24.44,4000,0 | |
| AAPB.US,D,20230511,000000,24.411,24.56,24.411,24.56,4061,0 | |
| AAPB.US,D,20230512,000000,24.2467,24.27,23.9215,24.255,6011,0 | |
| AAPB.US,D,20230515,000000,24.42,24.42,24.0137,24.17,7163,0 | |
| AAPB.US,D,20230516,000000,24.31,24.31,24.09,24.17,8743,0 | |
| AAPB.US,D,20230517,000000,23.8699,24.2681,23.82,24.2681,10423,0 | |
| AAPB.US,D,20230518,000000,24.52,24.839,24.48,24.82,24453,0 | |
| AAPB.US,D,20230519,000000,24.9302,25,24.85,24.88,8899,0 | |
| AAPB.US,D,20230522,000000,24.64,24.66,24.53,24.5966,10053,0 | |
| AAPB.US,D,20230523,000000,24.2303,24.34,23.93,23.99,12625,0 | |
| AAPB.US,D,20230524,000000,24.021,24.05,23.81,24.05,6304,0 | |
| AAPB.US,D,20230525,000000,24.075,24.4,24.075,24.2734,7925,0 | |
| AAPB.US,D,20230526,000000,24.53,24.85,24.53,24.85,6236,0 | |
| AAPB.US,D,20230530,000000,25.25,25.54,25.25,25.2678,14945,0 | |
| AAPB.US,D,20230531,000000,25.35,25.76,25.28,25.345,12140,0 | |
| AAPB.US,D,20230601,000000,25.4,25.96,25.23,25.94,10547,0 | |
| AAPB.US,D,20230602,000000,26.31,26.45,26.02,26.24,13736,0 | |
| AAPB.US,D,20230605,000000,26.63,27.24,25.71,25.83,74010,0 | |
| AAPB.US,D,20230606,000000,25.5428,25.82,25.38,25.78,20736,0 | |
| AAPB.US,D,20230607,000000,25.62,26.05,25.2915,25.37,8560,0 | |
| AAPB.US,D,20230608,000000,25.545,26.12,25.499,26.1,14732,0 | |
| AAPB.US,D,20230609,000000,26.29,26.44,26.15,26.15,6431,0 | |
| AAPB.US,D,20230612,000000,26.2099,26.88,26.2099,26.8472,8812,0 | |
| AAPB.US,D,20230613,000000,26.889,26.889,26.56,26.76,10083,0 | |
| AAPB.US,D,20230614,000000,26.8,26.989,26.46,26.87,5095,0 | |
| AAPB.US,D,20230615,000000,26.915,27.46,26.915,27.41,15771,0 | |
| AAPB.US,D,20230616,000000,27.161,27.33,27.03,27.15,17304,0 | |
| AAPB.US,D,20230620,000000,27.07,27.37,26.97,27.15,16091,0 | |
| AAPB.US,D,20230621,000000,27.13,27.13,26.54,26.86,5892,0 | |
| AAPB.US,D,20230622,000000,27.11,27.63,27.11,27.63,12260,0 | |
| AAPB.US,D,20230623,000000,27.16,27.6799,27.11,27.4838,13897,0 | |
| AAPB.US,D,20230626,000000,27.7595,27.77,27.1315,27.1315,10931,0 | |
| AAPB.US,D,20230627,000000,27.27,27.92,27.2695,27.832,8571,0 | |
| AAPB.US,D,20230628,000000,27.86,28.2,27.86,28.12,10587,0 | |
| AAPB.US,D,20230629,000000,28.15,28.329,28.14,28.22,18060,0 | |
| AAPB.US,D,20230630,000000,28.8,29.43,28.7,29.27,31364,0 | |
| AAPB.US,D,20230703,000000,29.27,29.35,28.82,28.97,22062,0 | |
| AAPB.US,D,20230705,000000,28.76,28.991,28.5,28.68,13826,0 | |
| AAPB.US,D,20230706,000000,28.27,28.79,28.199,28.79,14951,0 | |
| AAPB.US,D,20230707,000000,28.54,28.94,28.36,28.46,8619,0 | |
| AAPB.US,D,20230710,000000,28.05,28.12,27.5,27.9,88876,0 | |
| AAPB.US,D,20230711,000000,27.72,27.72,27.36,27.7,18331,0 | |
| AAPB.US,D,20230712,000000,28.325,28.399,27.81,28.19,4883,0 | |
| AAPB.US,D,20230713,000000,28.3354,28.49,28.1985,28.31,15925,0 | |
| AAPB.US,D,20230714,000000,28.26,28.37,28.15,28.36,8298,0 | |
| AAPB.US,D,20230717,000000,28.68,29.2655,28.68,29.22,13467,0 | |
| AAPB.US,D,20230718,000000,28.939,29.169,28.8,29.16,4972,0 | |
| AAPB.US,D,20230719,000000,28.861,30.16,28.86,29.43,23300,0 | |
| AAPB.US,D,20230720,000000,29.26,29.7999,28.9117,28.97,25408,0 | |
| AAPB.US,D,20230721,000000,29.2344,29.2344,28.451,28.57,10009,0 | |
| AAPB.US,D,20230724,000000,29.2,29.229,28.77,28.77,5472,0 | |
| AAPB.US,D,20230725,000000,29,29.17,29,29.02,3878,0 | |
| AAPB.US,D,20230726,000000,29.05,29.31,28.96,29.26,6852,0 | |
| AAPB.US,D,20230727,000000,29.75,29.9099,28.8,28.93,6099,0 | |
| AAPB.US,D,20230728,000000,29.29,29.72,29.165,29.53,8320,0 | |
| AAPB.US,D,20230731,000000,29.5701,29.7,29.5,29.7,10052,0 | |
| AAPB.US,D,20230801,000000,29.68,29.72,29.4393,29.53,15069,0 | |
| AAPB.US,D,20230802,000000,29,29.1,28.6,28.74,11989,0 | |
| AAPB.US,D,20230803,000000,28.53,28.58,28.28,28.32,25311,0 | |
| AAPB.US,D,20230804,000000,26.91,27.159,25.91,25.95,60100,0 | |
| AAPB.US,D,20230807,000000,25.6,25.6,24.8,25.15,50812,0 | |
| AAPB.US,D,20230808,000000,25.35,25.451,24.9006,25.38,16647,0 | |
| AAPB.US,D,20230809,000000,25.68,25.68,24.7224,24.99,23165,0 | |
| AAPB.US,D,20230810,000000,25.3,25.57,24.825,24.92,40475,0 | |
| AAPB.US,D,20230811,000000,24.66,25.04,24.5918,24.92,10123,0 | |
| AAPB.US,D,20230814,000000,24.89,25.3498,24.76,25.31,17896,0 | |
| AAPB.US,D,20230815,000000,25.199,25.199,24.74,24.82,12984,0 | |
| AAPB.US,D,20230816,000000,24.9,25,24.541,24.59,6223,0 | |
| AAPB.US,D,20230817,000000,24.47,24.47,23.83,23.97,30149,0 | |
| AAPB.US,D,20230818,000000,23.4,24.13,23.4,24.04,17516,0 | |
| AAPB.US,D,20230821,000000,24.22,24.37,23.91,24.32,14042,0 | |
| AAPB.US,D,20230822,000000,24.54,24.77,24.4604,24.69,29858,0 | |
| AAPB.US,D,20230823,000000,25.1301,25.7,25.1301,25.66,25075,0 | |
| AAPB.US,D,20230824,000000,25.56,25.57,24.35,24.44,35659,0 | |
| AAPB.US,D,20230825,000000,24.57,25.08,24.3008,24.93,19066,0 | |
| AAPB.US,D,20230828,000000,25.1409,25.35,24.995,25.35,10803,0 | |
| AAPB.US,D,20230829,000000,25.21,26.4,25.21,26.26,21940,0 | |
| AAPB.US,D,20230830,000000,26.57,27.2,26.47,27.2,28130,0 | |
| AAPB.US,D,20230831,000000,27.2,27.4899,27.13,27.23,36385,0 | |
| AAPB.US,D,20230901,000000,27.57,27.5801,27.3,27.54,23384,0 | |
| AAPB.US,D,20230905,000000,27.2,27.67,27.2,27.65,11664,0 | |
| AAPB.US,D,20230906,000000,27.25,27.25,25.55,25.88,29243,0 | |
| AAPB.US,D,20230907,000000,24,24.69,23.6505,24.56,61780,0 | |
| AAPB.US,D,20230908,000000,24.67,25.17,24.6399,24.69,28475,0 | |
| AAPB.US,D,20230911,000000,25.21,25.21,24.54,25,21279,0 | |
| AAPB.US,D,20230912,000000,24.99,25.15,23.86,24.25,38576,0 | |
| AAPB.US,D,20230913,000000,24.39,24.42,23.7,23.71,39433,0 | |
| AAPB.US,D,20230914,000000,23.76,24.14,23.5859,24.08,28150,0 | |
| AAPB.US,D,20230915,000000,24.1,24.1,23.61,23.88,14346,0 | |
| AAPB.US,D,20230918,000000,24.3,24.859,24.2799,24.62,36262,0 | |
| AAPB.US,D,20230919,000000,24.53,24.9504,24.41,24.86,16244,0 | |
| AAPB.US,D,20230920,000000,24.7529,24.76,23.94,23.94,18959,0 | |
| AAPB.US,D,20230921,000000,23.66,24.07,23.59,23.59,9008,0 | |
| AAPB.US,D,20230922,000000,23.72,24.3,23.65,23.8,21554,0 | |
| AAPB.US,D,20230925,000000,23.8,24.25,23.8,24.09,8219,0 | |
| AAPB.US,D,20230926,000000,23.679,23.679,23.04,23.09,14161,0 | |
| AAPB.US,D,20230927,000000,23.11,23.11,22.45,22.73,13343,0 | |
| AAPB.US,D,20230928,000000,22.25,23.002,22.209,22.8,8597,0 | |
| AAPB.US,D,20230929,000000,23.08,23.26,22.77,22.84,8388,0 | |
| AAPB.US,D,20231002,000000,23.295,23.495,23.1972,23.46,8336,0 | |
| AAPB.US,D,20231003,000000,23.205,23.3708,22.77,23.12,5583,0 | |
| AAPB.US,D,20231004,000000,23.0919,23.51,23.0866,23.38,8414,0 | |
| AAPB.US,D,20231005,000000,23.5,23.81,23.32,23.73,15371,0 | |
| AAPB.US,D,20231006,000000,23.53,24.38,23.3301,24.32,11933,0 | |
| AAPB.US,D,20231009,000000,23.9632,24.65,23.96,24.65,8079,0 | |
| AAPB.US,D,20231010,000000,24.5084,24.7971,24.44,24.51,8957,0 | |
| AAPB.US,D,20231011,000000,24.49,24.7798,24.3549,24.76,7634,0 | |
| AAPB.US,D,20231012,000000,24.98,25.4057,24.77,25.08,13392,0 | |
| AAPB.US,D,20231013,000000,25.111,25.111,24.51,24.6,5727,0 | |
| AAPB.US,D,20231016,000000,24.05,24.5488,24.02,24.48,11683,0 | |
| AAPB.US,D,20231017,000000,23.98,24.361,23.71,24.14,6436,0 | |
| AAPB.US,D,20231018,000000,23.69,24.111,23.69,23.79,5624,0 | |
| AAPB.US,D,20231019,000000,24.029,24.25,23.64,23.74,5159,0 | |
| AAPB.US,D,20231020,000000,23.6,23.6,23.1,23.1,15462,0 | |
| AAPB.US,D,20231023,000000,22.56,23.22,22.4,23.11,13304,0 | |
| AAPB.US,D,20231024,000000,22.951,23.21,22.87,23.21,9650,0 | |
| AAPB.US,D,20231025,000000,22.92,23.04,22.57,22.68,8148,0 | |
| AAPB.US,D,20231026,000000,22.5637,22.5637,21.39,21.68,15382,0 | |
| AAPB.US,D,20231027,000000,21.76,22.095,21.6715,21.98,13706,0 | |
| AAPB.US,D,20231030,000000,22.539,22.55,22.19,22.43,3139,0 | |
| AAPB.US,D,20231031,000000,22.08,22.55,21.851,22.55,3586,0 | |
| AAPB.US,D,20231101,000000,22.741,23.295,22.6348,23.2,5923,0 | |
| AAPB.US,D,20231102,000000,23.62,24.1,23.62,24.1,39474,0 | |
| AAPB.US,D,20231103,000000,23.28,23.86,23.15,23.86,35930,0 | |
| AAPB.US,D,20231106,000000,23.88,24.45,23.871,24.43,21098,0 | |
| AAPB.US,D,20231107,000000,24.43,25.2,24.42,25.04,17261,0 | |
| AAPB.US,D,20231108,000000,25.22,25.37,24.98,25.32,5912,0 | |
| AAPB.US,D,20231109,000000,25.31,25.44,25.04,25.2,13079,0 | |
| AAPB.US,D,20231110,000000,25.55,26.179,25.4701,26.15,112048,0 | |
| AAPB.US,D,20231113,000000,26.07,26.07,25.64,25.77,8147,0 | |
| AAPB.US,D,20231114,000000,26.2,26.54,26.2,26.36,26739,0 | |
| AAPB.US,D,20231115,000000,26.58,26.8801,26.49,26.58,18827,0 | |
| AAPB.US,D,20231116,000000,26.97,27.09,26.79,26.98,22187,0 | |
| AAPB.US,D,20231117,000000,26.921,26.98,26.7371,26.97,18563,0 | |
| AAPB.US,D,20231120,000000,26.99,27.45,26.99,27.38,11183,0 | |
| AAPB.US,D,20231121,000000,27.34,27.34,27.01,27.18,8392,0 | |
| AAPB.US,D,20231122,000000,27.5,27.55,27.18,27.31,18217,0 | |
| AAPB.US,D,20231124,000000,27.05,27.05,26.78,26.95,9851,0 | |
| AAPB.US,D,20231127,000000,26.82,27.021,26.74,26.88,9916,0 | |
| AAPB.US,D,20231128,000000,26.91,27.1654,26.91,27.04,3260,0 | |
| AAPB.US,D,20231129,000000,27.18,27.34,26.65,26.755,14305,0 | |
| AAPB.US,D,20231130,000000,26.8,26.91,26.481,26.89,14785,0 | |
| AAPB.US,D,20231201,000000,26.87,27.19,26.709,27.19,16984,0 | |
| AAPB.US,D,20231204,000000,26.8472,26.8472,26.33,26.74,5172,0 | |
| AAPB.US,D,20231205,000000,26.89,27.91,26.89,27.69,15344,0 | |
| AAPB.US,D,20231206,000000,27.97,28.019,27.38,27.4122,14627,0 | |
| AAPB.US,D,20231207,000000,27.8,28.0689,27.77,27.84,15839,0 | |
| AAPB.US,D,20231208,000000,27.829,28.241,27.74,28.2,12947,0 | |
| AAPB.US,D,20231211,000000,27.65,27.65,27.17,27.59,10478,0 | |
| AAPB.US,D,20231212,000000,27.5508,27.9,27.451,27.9,10638,0 | |
| AAPB.US,D,20231213,000000,28.1,28.72,28.05,28.72,9362,0 | |
| AAPB.US,D,20231214,000000,28.76,29.15,28.31,28.77,18290,0 | |
| AAPB.US,D,20231215,000000,28.74,28.7587,28.48,28.48,10889,0 | |
| AAPB.US,D,20231218,000000,28.33,28.34,27.9,28.17,17502,0 | |
| AAPB.US,D,20231219,000000,28.33,28.45,28.21,28.45,22443,0 | |
| AAPB.US,D,20231220,000000,28.39,28.6,27.93,27.93,16680,0 | |
| AAPB.US,D,20231221,000000,28.011,28.011,27.63,27.88,15971,0 | |
| AAPB.US,D,20231222,000000,27.9216,27.9301,27.45,27.55,6953,0 | |
| AAPB.US,D,20231226,000000,27.49,27.56,27.3799,27.39,14279,0 | |
| AAPB.US,D,20231227,000000,22.98,23.1899,22.7,23.14,56719,0 | |
| AAPB.US,D,20231228,000000,23.33,23.3899,23.131,23.21,30972,0 | |
| AAPB.US,D,20231229,000000,23.2204,23.2204,22.8,22.97,21822,0 | |
| AAPB.US,D,20240102,000000,21.87,22.05,21.15,21.52,111014,0 | |
| AAPB.US,D,20240103,000000,21.2,21.4101,21.13,21.23,41369,0 | |
| AAPB.US,D,20240104,000000,20.76,20.95,20.5299,20.74,54651,0 | |
| AAPB.US,D,20240105,000000,20.72,20.8544,20.4,20.57,26951,0 | |
| AAPB.US,D,20240108,000000,20.73,21.43,20.66,21.4,55393,0 | |
| AAPB.US,D,20240109,000000,21.09,21.33,20.91,21.33,19254,0 | |
| AAPB.US,D,20240110,000000,21.18,21.57,21.1,21.54,25364,0 | |
| AAPB.US,D,20240111,000000,21.62,21.69,21.025,21.4,26448,0 | |
| AAPB.US,D,20240112,000000,21.41,21.6,21.32,21.46,24734,0 | |
| AAPB.US,D,20240116,000000,20.72,21.07,20.45,20.99,46074,0 | |
| AAPB.US,D,20240117,000000,20.45,20.79,20.38,20.79,14622,0 | |
| AAPB.US,D,20240118,000000,21.46,22.05,21.46,21.98,87373,0 | |
| AAPB.US,D,20240119,000000,22.13,22.6,22,22.56,43061,0 | |
| AAPB.US,D,20240122,000000,22.7,23.39,22.7,23.1,65179,0 | |
| AAPB.US,D,20240123,000000,23.35,23.38,23.15,23.36,36800,0 | |
| AAPB.US,D,20240124,000000,23.6432,23.6432,23.17,23.21,39272,0 | |
| AAPB.US,D,20240125,000000,23.4,23.5699,22.88,23.09,28572,0 | |
| AAPB.US,D,20240126,000000,23.1299,23.18,22.64,22.69,20890,0 | |
| AAPB.US,D,20240129,000000,22.5,22.51,22.16,22.51,24041,0 | |
| AAPB.US,D,20240130,000000,22.32,22.39,21.54,21.65,125494,0 | |
| AAPB.US,D,20240131,000000,21.35,21.35,20.82,20.82,67618,0 | |
| AAPB.US,D,20240201,000000,20.7,21.32,20.7,21.31,75316,0 | |
| AAPB.US,D,20240202,000000,19.76,21.379,19.6,21.1,177612,0 | |
| AAPB.US,D,20240205,000000,21.6,21.8599,21.09,21.52,203827,0 | |
| AAPB.US,D,20240206,000000,21.48,21.84,21.435,21.84,72502,0 | |
| AAPB.US,D,20240207,000000,22.2,22.2,21.7004,21.89,22487,0 | |
| AAPB.US,D,20240208,000000,21.841,21.87,21.45,21.64,31561,0 | |
| AAPB.US,D,20240209,000000,21.7,22.0291,21.66,21.73,14031,0 | |
| AAPB.US,D,20240212,000000,21.61,21.63,21.35,21.4,35543,0 | |
| AAPB.US,D,20240213,000000,20.86,21.1,20.565,20.9,19814,0 | |
| AAPB.US,D,20240214,000000,20.96,20.96,20.3,20.67,25720,0 | |
| AAPB.US,D,20240215,000000,20.55,20.7,20.07,20.63,59014,0 | |
| AAPB.US,D,20240216,000000,20.5,20.74,20.15,20.24,31937,0 | |
| AAPB.US,D,20240220,000000,20.11,20.11,19.75,20.09,25114,0 | |
| AAPB.US,D,20240221,000000,20.29,20.339,19.87,20.24,121352,0 | |
| AAPB.US,D,20240222,000000,20.5,20.77,20.27,20.66,52192,0 | |
| AAPB.US,D,20240223,000000,20.78,20.78,20.2,20.24,17847,0 | |
| AAPB.US,D,20240226,000000,20.19,20.26,19.81,19.94,23143,0 | |
| AAPB.US,D,20240227,000000,19.93,20.46,19.68,20.26,59223,0 | |
| AAPB.US,D,20240228,000000,20.0608,20.18,19.695,19.98,231290,0 | |
| AAPB.US,D,20240229,000000,19.94,20.14,19.53,19.77,148153,0 | |
| AAPB.US,D,20240301,000000,19.56,19.71,19.05,19.53,139917,0 | |
| AAPB.US,D,20240304,000000,18.84,18.91,18.28,18.57,274719,0 | |
| AAPB.US,D,20240305,000000,17.61,17.89,17.42,17.5,219822,0 | |
| AAPB.US,D,20240306,000000,17.7,17.7,17.2,17.3,174473,0 | |
| AAPB.US,D,20240307,000000,17.32,17.599,17.1532,17.3,280239,0 | |
| AAPB.US,D,20240308,000000,17.51,18.19,17.262,17.67,204125,0 | |
| AAPB.US,D,20240311,000000,18.02,18.56,17.9061,18.08,347934,0 | |
| AAPB.US,D,20240312,000000,18.08,18.23,17.6501,18.11,399580,0 | |
| AAPB.US,D,20240313,000000,18.06,18.06,17.58,17.67,329496,0 | |
| AAPB.US,D,20240314,000000,18.02,18.299,17.83,18.05,141671,0 | |
| AAPB.US,D,20240315,000000,17.76,17.91,17.45,17.91,76046,0 | |
| AAPB.US,D,20240318,000000,18.55,18.95,18.12,18.13,294642,0 | |
| AAPB.US,D,20240319,000000,18.18,18.73,17.98,18.64,120819,0 | |
| AAPB.US,D,20240320,000000,18.5,19.16,18.43,19.13,104204,0 | |
| AAPB.US,D,20240321,000000,18.84,18.89,17.49,17.59,639598,0 | |
| AAPB.US,D,20240322,000000,17.68,17.92,17.33,17.74,483872,0 | |
| AAPB.US,D,20240325,000000,17.42,17.67,17.2,17.46,147075,0 | |
| AAPB.US,D,20240326,000000,17.31,17.59,17.23,17.27,150555,0 | |
| AAPB.US,D,20240327,000000,17.37,17.9903,17.35,17.96,233081,0 | |
| AAPB.US,D,20240328,000000,17.67,17.7,17.36,17.53,119924,0 | |
| AAPB.US,D,20240401,000000,17.5,17.5,17.15,17.26,82378,0 | |
| AAPB.US,D,20240402,000000,17.06,17.07,16.9,17.03,129060,0 | |
| AAPB.US,D,20240403,000000,16.99,17.3631,16.9866,17.2,181655,0 | |
| AAPB.US,D,20240404,000000,17.31,17.6089,17,17,183375,0 | |
| AAPB.US,D,20240405,000000,17.11,17.27,17.02,17.14,55164,0 | |
| AAPB.US,D,20240408,000000,17.02,17.02,16.87,16.9,171547,0 | |
| AAPB.US,D,20240409,000000,16.93,17.1801,16.8813,17.14,95949,0 | |
| AAPB.US,D,20240410,000000,16.97,16.97,16.62,16.75,52452,0 | |
| AAPB.US,D,20240411,000000,16.8,18.27,16.8,18.17,234019,0 | |
| AAPB.US,D,20240412,000000,18.04,18.8457,18.0105,18.47,389126,0 | |
| AAPB.US,D,20240415,000000,18.22,18.47,17.63,17.65,189759,0 | |
| AAPB.US,D,20240416,000000,17.48,17.81,16.78,16.96,424786,0 | |
| AAPB.US,D,20240417,000000,17.03,17.2,16.7,16.7,132979,0 | |
| AAPB.US,D,20240418,000000,16.66,16.7915,16.42,16.48,53919,0 | |
| AAPB.US,D,20240419,000000,16.24,16.34,15.91,16.09,105687,0 | |
| AAPB.US,D,20240422,000000,16.18,16.45,16.04,16.25,41248,0 | |
| AAPB.US,D,20240423,000000,16.115,16.45,16.06,16.45,505973,0 | |
| AAPB.US,D,20240424,000000,16.34,16.909,16.34,16.86,157211,0 | |
| AAPB.US,D,20240425,000000,17.03,17.12,16.6704,17.03,137269,0 | |
| AAPB.US,D,20240426,000000,17.01,17.27,16.88,16.89,82704,0 | |
| AAPB.US,D,20240429,000000,17.68,18.21,17.66,17.75,183815,0 | |
| AAPB.US,D,20240430,000000,17.7,18.0057,17.04,17.06,175573,0 | |
| AAPB.US,D,20240501,000000,16.91,17.53,16.811,16.85,148337,0 | |
| AAPB.US,D,20240502,000000,17.48,17.6467,17.2,17.64,383953,0 | |
| AAPB.US,D,20240503,000000,20.3,20.41,19.58,19.7,369263,0 | |
| AAPB.US,D,20240506,000000,19.47,19.82,19.05,19.3,250459,0 | |
| AAPB.US,D,20240507,000000,19.7,19.96,19.25,19.45,188605,0 | |
| AAPB.US,D,20240508,000000,19.53,19.59,19.29,19.54,60030,0 | |
| AAPB.US,D,20240509,000000,19.48,19.92,19.4,19.9,231846,0 | |
| AAPB.US,D,20240510,000000,20.03,20.04,19.45,19.59,96749,0 | |
| AAPB.US,D,20240513,000000,20.05,20.46,19.96,20.31,179023,0 | |
| AAPB.US,D,20240514,000000,20.61,20.73,20.3298,20.55,111905,0 | |
| AAPB.US,D,20240515,000000,20.62,21.23,20.55,21.03,216469,0 | |
| AAPB.US,D,20240516,000000,21.23,21.325,21.02,21.06,149528,0 | |
| AAPB.US,D,20240517,000000,20.95,21.22,20.94,21.04,73116,0 | |
| AAPB.US,D,20240520,000000,20.91,21.4686,20.89,21.31,129696,0 | |
| AAPB.US,D,20240521,000000,21.28,21.65,21.28,21.57,46629,0 | |
| AAPB.US,D,20240522,000000,21.55,21.6705,21.135,21.29,72375,0 | |
| AAPB.US,D,20240523,000000,21.28,21.28,20.29,20.33,79469,0 | |
| AAPB.US,D,20240524,000000,20.628,21.13,20.62,20.99,77910,0 | |
| AAPB.US,D,20240528,000000,21.36,21.6492,20.82,21.03,119462,0 | |
| AAPB.US,D,20240529,000000,20.9899,21.48,20.9899,21.11,126723,0 | |
| AAPB.US,D,20240530,000000,21.14,21.474,21.14,21.32,66120,0 | |
| AAPB.US,D,20240531,000000,21.36,21.52,20.9648,21.49,104106,0 | |
| AAPB.US,D,20240603,000000,21.64,22.06,21.56,21.85,121044,0 | |
| AAPB.US,D,20240604,000000,22.01,22.13,21.64,21.91,86072,0 | |
| AAPB.US,D,20240605,000000,22.12,22.46,22.05,22.25,138458,0 | |
| AAPB.US,D,20240606,000000,22.29,22.3998,21.89,21.92,104280,0 | |
| AAPB.US,D,20240607,000000,21.96,22.47,21.8515,22.47,189536,0 | |
| AAPB.US,D,20240610,000000,22.53,22.55,21.4,21.62,415334,0 | |
| AAPB.US,D,20240611,000000,21.75,24.7,21.75,24.69,690421,0 | |
| AAPB.US,D,20240612,000000,24.8,27.78,24.72,26.1,937262,0 | |
| AAPB.US,D,20240613,000000,26.52,27,25.7601,26.34,404057,0 | |
| AAPB.US,D,20240614,000000,26.24,26.55,25.6494,25.92,206862,0 | |
| AAPB.US,D,20240617,000000,26.18,27.5,25.99,26.97,488079,0 | |
| AAPB.US,D,20240618,000000,27.2,27.409,26.05,26.37,299828,0 | |
| AAPB.US,D,20240620,000000,26.24,26.28,24.99,25.16,518543,0 | |
| AAPB.US,D,20240621,000000,25.32,25.6799,24.55,24.58,325376,0 | |
| AAPB.US,D,20240624,000000,24.69,25.88,24.4485,24.82,339178,0 | |
| AAPB.US,D,20240625,000000,25.05,25.58,24.93,25.03,155926,0 | |
| AAPB.US,D,20240626,000000,25.56,26.3894,25.4,25.99,324531,0 | |
| AAPB.US,D,20240627,000000,26.36,26.56,25.79,26.2,227236,0 | |
| AAPB.US,D,20240628,000000,26.61,26.63,25.26,25.34,225309,0 | |
| AAPB.US,D,20240701,000000,25.67,26.98,25.65,26.82,204266,0 | |
| AAPB.US,D,20240702,000000,26.68,27.72,26.42,27.72,276091,0 | |
| AAPB.US,D,20240703,000000,27.61,27.969,27.4119,27.96,307106,0 | |
| AAPB.US,D,20240705,000000,27.99,29.19,27.99,29.16,221565,0 | |
| AAPB.US,D,20240708,000000,29.42,29.56,28.44,29.56,300335,0 | |
| AAPB.US,D,20240709,000000,29.61,29.92,29.2049,29.79,207501,0 | |
| AAPB.US,D,20240710,000000,29.96,30.89,29.95,30.88,185558,0 | |
| AAPB.US,D,20240711,000000,30.48,30.64,29,29.46,324433,0 | |
| AAPB.US,D,20240712,000000,29.78,30.7099,29.77,30.23,217346,0 | |
| AAPB.US,D,20240715,000000,31.72,31.9,30.87,31.23,289597,0 | |
| AAPB.US,D,20240716,000000,31.43,31.69,30.68,31.32,157816,0 | |
| AAPB.US,D,20240717,000000,29.92,30.37,29.17,29.72,191417,0 | |
| AAPB.US,D,20240718,000000,30.1,30.1,28.04,28.45,284733,0 | |
| AAPB.US,D,20240719,000000,28.64,29.1174,28.24,28.51,128792,0 | |
| AAPB.US,D,20240722,000000,29.22,29.33,28.19,28.4,218283,0 | |
| AAPB.US,D,20240723,000000,28.46,29.1299,28.071,28.66,113813,0 | |
| AAPB.US,D,20240724,000000,28.46,28.52,26.652,27.02,159518,0 | |
| AAPB.US,D,20240725,000000,27.09,27.5599,26.0204,26.72,105016,0 | |
| AAPB.US,D,20240726,000000,27.07,27.1999,26.48,26.84,62912,0 | |
| AAPB.US,D,20240729,000000,26.56,27.13,26.3099,26.9,105225,0 | |
| AAPB.US,D,20240730,000000,27.14,27.39,26.38,27.01,61109,0 | |
| AAPB.US,D,20240731,000000,27.71,28.272,27.6,27.81,79630,0 | |
| AAPB.US,D,20240801,000000,28.39,28.4,26.62,26.9,269689,0 | |
| AAPB.US,D,20240802,000000,27.04,28.61,26.8,27.25,502730,0 | |
| AAPB.US,D,20240805,000000,21.95,25.54,21.38,24.54,339768,0 | |
| AAPB.US,D,20240806,000000,23.69,24.7298,22.71,24.06,201344,0 | |
| AAPB.US,D,20240807,000000,24.03,25.5758,24.01,24.75,86800,0 | |
| AAPB.US,D,20240808,000000,25.5,25.6899,24.61,25.53,114438,0 | |
| AAPB.US,D,20240809,000000,25.2,26.3091,25.2,26.21,49594,0 | |
| AAPB.US,D,20240812,000000,26.25,27.0223,26.14,26.58,74090,0 | |
| AAPB.US,D,20240813,000000,26.96,27.63,26.96,27.47,61621,0 | |
| AAPB.US,D,20240814,000000,27.3,27.89,27.14,27.55,81067,0 | |
| AAPB.US,D,20240815,000000,28.32,28.48,27.94,28.325,61937,0 | |
| AAPB.US,D,20240816,000000,28.2,28.79,28.1,28.66,48609,0 | |
| AAPB.US,D,20240819,000000,28.5,28.59,27.92,28.59,132241,0 | |
| AAPB.US,D,20240820,000000,28.59,28.89,28.59,28.73,60272,0 | |
| AAPB.US,D,20240821,000000,28.76,29.0797,28.44,28.72,118704,0 | |
| AAPB.US,D,20240822,000000,29.01,29.12,28.12,28.26,78733,0 | |
| AAPB.US,D,20240823,000000,28.59,29.11,28.22,28.79,44635,0 | |
| AAPB.US,D,20240826,000000,28.84,28.9,28.05,28.9,46905,0 | |
| AAPB.US,D,20240827,000000,28.63,29.2755,28.31,29.09,94528,0 | |
| AAPB.US,D,20240828,000000,29.1,29.53,28.5599,28.69,54591,0 | |
| AAPB.US,D,20240829,000000,29.63,30.3,29.375,29.56,337616,0 | |
| AAPB.US,D,20240830,000000,29.6,29.6,28.95,29.26,184443,0 | |
| AAPB.US,D,20240903,000000,29.1,29.27,27.38,27.65,143689,0 | |
| AAPB.US,D,20240904,000000,27.42,27.42,26.4,27.2,84074,0 | |
| AAPB.US,D,20240905,000000,27.43,28.33,27.43,27.59,59116,0 | |
| AAPB.US,D,20240906,000000,28.02,28.26,26.91,27.22,79078,0 | |
| AAPB.US,D,20240909,000000,27.16,27.21,26.25,27.21,155375,0 | |
| AAPB.US,D,20240910,000000,26.671,27.3196,26.18,26.9,248124,0 | |
| AAPB.US,D,20240911,000000,27.25,27.69,26.49,27.59,242949,0 | |
| AAPB.US,D,20240912,000000,27.51,27.8066,26.93,27.66,119283,0 | |
| AAPB.US,D,20240913,000000,27.83,27.9048,27.49,27.53,79433,0 | |
| AAPB.US,D,20240916,000000,26.05,26.2,25.44,25.97,136392,0 | |
| AAPB.US,D,20240917,000000,25.84,26.13,25.66,26.13,83845,0 | |
| AAPB.US,D,20240918,000000,26.33,27.5,26.33,27.02,107750,0 | |
| AAPB.US,D,20240919,000000,28.07,29.2299,28.03,29.05,77086,0 | |
| AAPB.US,D,20240920,000000,29.33,30.02,28.69,28.93,96696,0 | |
| AAPB.US,D,20240923,000000,28.58,29.11,28.27,28.38,96020,0 | |
| AAPB.US,D,20240924,000000,28.87,29.0606,28.21,28.65,135710,0 | |
| AAPB.US,D,20240925,000000,28.1,28.5582,27.8001,28.38,158190,0 | |
| AAPB.US,D,20240926,000000,28.49,28.8589,28.26,28.67,86000,0 | |
| AAPB.US,D,20240927,000000,28.89,29.129,28.57,28.67,79524,0 | |
| AAPB.US,D,20240930,000000,29.25,30,29.23,30,107678,0 | |
| AAPB.US,D,20241001,000000,29.03,29.03,27.6501,28.27,149024,0 | |
| AAPB.US,D,20241002,000000,28.15,28.51,27.52,28.41,47968,0 | |
| AAPB.US,D,20241003,000000,28,28.34,27.57,28.09,57217,0 | |
| AAPB.US,D,20241004,000000,28.64,28.64,27.72,28.37,91705,0 | |
| AAPB.US,D,20241007,000000,27.87,28.0497,27.01,27.06,113687,0 | |
| AAPB.US,D,20241008,000000,27.68,28.1,27.47,28.02,58142,0 | |
| AAPB.US,D,20241009,000000,27.94,29.07,27.93,28.98,132707,0 | |
| AAPB.US,D,20241010,000000,28.58,28.96,28.45,28.89,101203,0 | |
| AAPB.US,D,20241011,000000,28.91,28.91,28.48,28.49,75420,0 | |
| AAPB.US,D,20241014,000000,28.77,29.51,28.77,29.46,104030,0 | |
| AAPB.US,D,20241015,000000,30,30.969,29.68,30.07,170517,0 | |
| AAPB.US,D,20241016,000000,29.53,29.59,29.05,29.49,92891,0 | |
| AAPB.US,D,20241017,000000,30,30,29.1985,29.65,55445,0 | |
| AAPB.US,D,20241018,000000,30.56,30.56,30.11,30.33,81439,0 | |
| AAPB.US,D,20241021,000000,30.21,30.76,30.21,30.7,54339,0 | |
| AAPB.US,D,20241022,000000,29.99,30.6,29.75,30.5,68477,0 | |
| AAPB.US,D,20241023,000000,30.09,30.32,28.46,29.18,413871,0 | |
| AAPB.US,D,20241024,000000,29.07,29.1866,28.65,29.16,111549,0 | |
| AAPB.US,D,20241025,000000,29,29.76,29,29.32,104483,0 | |
| AAPB.US,D,20241028,000000,29.83,30.16,29.63,29.87,96022,0 | |
| AAPB.US,D,20241029,000000,29.8,30.03,29.57,29.93,33435,0 | |
| AAPB.US,D,20241030,000000,29.68,29.71,28.85,28.96,58335,0 | |
| AAPB.US,D,20241031,000000,28.74,28.87,27.79,27.8,136859,0 | |
| AAPB.US,D,20241101,000000,26.6,27.6898,26.52,27.13,178684,0 | |
| AAPB.US,D,20241104,000000,26.72,27.0633,26.38,26.93,84943,0 | |
| AAPB.US,D,20241105,000000,27,27.37,26.91,27.26,24508,0 | |
| AAPB.US,D,20241106,000000,27.1,27.84,27.02,27.08,120031,0 | |
| AAPB.US,D,20241107,000000,27.51,28.3,27.51,28.24,173717,0 | |
| AAPB.US,D,20241108,000000,28.24,28.51,28.0599,28.21,47322,0 | |
| AAPB.US,D,20241111,000000,27.67,27.81,26.82,27.46,107426,0 | |
| AAPB.US,D,20241112,000000,27.57,27.7405,27.34,27.44,45373,0 | |
| AAPB.US,D,20241113,000000,27.5,28.02,27.12,27.71,86003,0 | |
| AAPB.US,D,20241114,000000,27.86,28.541,27.77,28.41,62505,0 | |
| AAPB.US,D,20241115,000000,27.88,28.07,27.44,27.61,76427,0 | |
| AAPB.US,D,20241118,000000,27.94,28.7653,27.94,28.33,40881,0 | |
| AAPB.US,D,20241119,000000,27.98,28.82,27.98,28.39,26900,0 | |
| AAPB.US,D,20241120,000000,28.58,28.7,27.93,28.55,21245,0 | |
| AAPB.US,D,20241121,000000,28.1,28.84,27.8105,28.47,30863,0 | |
| AAPB.US,D,20241122,000000,28.37,28.95,28.37,28.72,51127,0 | |
| AAPB.US,D,20241125,000000,29.15,29.59,28.77,29.49,135601,0 | |
| AAPB.US,D,20241126,000000,29.72,30.1599,29.67,30.08,63676,0 | |
| AAPB.US,D,20241127,000000,30.0181,30.14,29.7401,30.05,58875,0 | |
| AAPB.US,D,20241129,000000,30.01,30.66,29.9,30.6,60988,0 | |
| AAPB.US,D,20241202,000000,30.58,31.48,30.58,31.21,56643,0 | |
| AAPB.US,D,20241203,000000,31.28,32,31.0524,31.96,65614,0 | |
| AAPB.US,D,20241204,000000,32.04,32.3,31.66,32.04,78150,0 | |
| AAPB.US,D,20241205,000000,32.3,32.3,31.8641,32.07,45686,0 | |
| AAPB.US,D,20241206,000000,31.97,32.43,31.94,31.94,38765,0 | |
| AAPB.US,D,20241209,000000,31.7,33.1299,31.7,33.02,100812,0 | |
| AAPB.US,D,20241210,000000,33.2,33.398,32.66,33.2432,50744,0 | |
| AAPB.US,D,20241211,000000,33.34,34.04,32.88,32.94,54053,0 | |
| AAPB.US,D,20241212,000000,33.03,33.5031,32.74,33.31,80616,0 | |
| AAPB.US,D,20241213,000000,33.26,33.65,32.87,33.32,46366,0 | |
| AAPB.US,D,20241216,000000,33.27,34.2,33.26,34.12,78055,0 | |
| AAPB.US,D,20241217,000000,34,34.83,34,34.76,50199,0 | |
| AAPB.US,D,20241218,000000,34.56,34.9341,33.16,33.16,57638,0 | |
| AAPB.US,D,20241219,000000,33.07,34.29,33.06,33.76,93446,0 | |
| AAPB.US,D,20241220,000000,33.26,35.06,32.84,35,95069,0 | |
| AAPB.US,D,20241223,000000,35.13,35.29,34.7135,35.2,85172,0 | |
| AAPB.US,D,20241224,000000,35.22,35.96,35.22,35.95,72178,0 | |
| AAPB.US,D,20241226,000000,36.02,36.475,35.86,36.23,105127,0 | |
| AAPB.US,D,20241227,000000,35.84,36,34.57,35.24,78772,0 | |
| AAPB.US,D,20241230,000000,34.3,34.6399,33.91,34.24,81621,0 | |
| AAPB.US,D,20241231,000000,34.38,34.4025,33.57,33.77,55712,0 | |
| AAPB.US,D,20250102,000000,33.3,33.39,31.55,31.97,129603,0 | |
| AAPB.US,D,20250103,000000,31.78,32.01,31.562,31.82,83743,0 | |
| AAPB.US,D,20250106,000000,32.07,32.85,31.9712,32.29,105036,0 | |
| AAPB.US,D,20250107,000000,31.74,32.41,31.34,31.52,60412,0 | |
| AAPB.US,D,20250108,000000,31.49,31.846281,31.08,31.63,56408,0 | |
| AAPB.US,D,20250110,000000,30.95,30.96,29.115,30.14,122559,0 | |
| AAPB.US,D,20250113,000000,29.28,29.56,28.32,29.46,84249,0 | |
| AAPB.US,D,20250114,000000,29.58,29.87,29.1007,29.18,36491,0 | |
| AAPB.US,D,20250115,000000,29.5,30.474,29.5,30.34,52601,0 | |
| AAPB.US,D,20250116,000000,30.28,30.34,27.8452,27.89,209978,0 | |
| AAPB.US,D,20250117,000000,28.79,28.8,27.92,28.28,194248,0 | |
| AAPB.US,D,20250121,000000,26.86,26.87,25.69,26.49,700026,0 | |
| AAPB.US,D,20250122,000000,25.8,26.78,25.8,26.74,371766,0 | |
| AAPB.US,D,20250123,000000,26.92,27.4793,26.3898,26.67,436616,0 | |
| AAPB.US,D,20250124,000000,26.99,27.127,26.15,26.48,303655,0 | |
| AAPB.US,D,20250127,000000,26.785,28.62,26.67,28.13,919541,0 | |
| AAPB.US,D,20250128,000000,28.46,30.64,28.46,30.17,528421,0 | |
| AAPB.US,D,20250129,000000,29.13,30.55,29.09,30.43,300750,0 | |
| AAPB.US,D,20250130,000000,30.23,30.81,29.92,29.98,301055,0 | |
| AAPB.US,D,20250131,000000,32.4,32.42,28.97,29.56,662557,0 | |
| AAPB.US,D,20250203,000000,28.1,28.43,27,27.58,353364,0 | |
| AAPB.US,D,20250204,000000,27.39,28.79,27.27,28.73,206541,0 | |
| AAPB.US,D,20250205,000000,27.59,28.66,27.59,28.66,123009,0 | |
| AAPB.US,D,20250206,000000,28.39,28.9604,28.23,28.79,113162,0 | |
| AAPB.US,D,20250207,000000,28.63,28.97,27.4,27.45,115044,0 | |
| AAPB.US,D,20250210,000000,28,28.16,27.4,27.49,92895,0 | |
| AAPB.US,D,20250211,000000,27.63,29.3,27.63,28.71,196117,0 | |
| AAPB.US,D,20250212,000000,28.34,29.74,28.28,29.74,178551,0 | |
| AAPB.US,D,20250213,000000,29.71,31.06,29.41,30.85,233289,0 | |
| AAPB.US,D,20250214,000000,30.75,31.81,30.75,31.63,263709,0 | |
| AAPB.US,D,20250218,000000,31.51,31.76,30.9202,31.53,260170,0 | |
| AAPB.US,D,20250219,000000,31.64,31.91,31.28,31.67,145944,0 | |
| AAPB.US,D,20250220,000000,31.65,32.12,31.5407,31.93,154252,0 | |
| AAPB.US,D,20250221,000000,31.9,32.62,31.75,31.83,149767,0 | |
| AAPB.US,D,20250224,000000,31.64,32.651,31.57,32.26,209383,0 | |
| AAPB.US,D,20250225,000000,32.43,32.97,31.68,32.22,109639,0 | |
| AAPB.US,D,20250226,000000,31.64,31.645,30.2,30.43,100135,0 | |
| AAPB.US,D,20250227,000000,30.26,30.92,29.62,29.7,80013,0 | |
| AAPB.US,D,20250228,000000,29.54,30.79,29,30.79,89874,0 | |
| AAPB.US,D,20250303,000000,30.8,31.27,29.41,29.84,125496,0 | |
| AAPB.US,D,20250304,000000,29.8,30.23,29.02,29.31,78297,0 | |
| AAPB.US,D,20250305,000000,29.19,29.37,27.76,29.22,99622,0 | |
| AAPB.US,D,20250306,000000,28.89,29.684,28.69,29.11,103536,0 | |
| AAPB.US,D,20250307,000000,29.08,30.54,29.03,30,76319,0 | |
| AAPB.US,D,20250310,000000,29.12,29.16,26.37,27.11,154422,0 | |
| AAPB.US,D,20250311,000000,26.21,26.64,24.74,25.53,167505,0 | |
| AAPB.US,D,20250312,000000,25.43,25.7,24.16,24.6,268102,0 | |
| AAPB.US,D,20250313,000000,24.4,24.525,22.71,22.98,172870,0 | |
| AAPB.US,D,20250314,000000,23.32,23.85,23.0302,23.74,148325,0 | |
| AAPB.US,D,20250317,000000,23.58,24.12859,23,23.88,98954,0 | |
| AAPB.US,D,20250318,000000,23.88,24.1239,23.35,23.63,97229,0 | |
| AAPB.US,D,20250319,000000,23.97,24.92,23.84,24.15,125402,0 | |
| AAPB.US,D,20250320,000000,23.96,24.6351,23.48,23.87,124301,0 | |
| AAPB.US,D,20250321,000000,23.24,24.91,23.24,24.76,129239,0 | |
| AAPB.US,D,20250324,000000,25.28,25.395,24.91,25.3,134020,0 | |
| AAPB.US,D,20250325,000000,25.39,26.1,25.27,26.04,55108,0 | |
| AAPB.US,D,20250326,000000,26.02,26.31,25.31,25.49,90937,0 | |
| AAPB.US,D,20250327,000000,25.51,26.305,25.41,26.07,49739,0 | |
| AAPB.US,D,20250328,000000,25.54,25.9,24.6,24.63,87635,0 | |
| AAPB.US,D,20250331,000000,24.37,26.03,24.295,25.6,112690,0 | |
| AAPB.US,D,20250401,000000,25.07,25.8992,24.92,25.83,86473,0 | |
| AAPB.US,D,20250402,000000,25.41,26.24,25.41,25.96,121750,0 | |
| AAPB.US,D,20250403,000000,21.78,22.1,20.749,21.15,503387,0 | |
| AAPB.US,D,20250404,000000,19.17,20.42,17.91,18.06,557211,0 | |
| AAPB.US,D,20250407,000000,15.9,19.06,15.48,16.78,783922,0 | |
| AAPB.US,D,20250408,000000,17.73,18.315,14.5,15.17,538476,0 | |
| AAPB.US,D,20250409,000000,14.98,19.935,14.98,19.7,783344,0 | |
| AAPB.US,D,20250410,000000,17.81,18.8288,16.58,18.05,562890,0 | |
| AAPB.US,D,20250411,000000,17.29,19.66,17.29,19.43,343103,0 | |
| AAPB.US,D,20250414,000000,22.08,22.36,20.08,20.33,689112,0 | |
| AAPB.US,D,20250415,000000,20.16,20.48,19.82,20.2,231498,0 | |
| AAPB.US,D,20250416,000000,19.48,19.9201,18.3,18.65,164848,0 | |
| AAPB.US,D,20250417,000000,19.19,19.48,18.71,19.18,105637,0 | |
| AAPB.US,D,20250421,000000,18.37,18.49,17.78,18.36,101559,0 | |
| AAPB.US,D,20250422,000000,18.98,19.97,18.98,19.65,100733,0 | |
| AAPB.US,D,20250423,000000,20.92,21.3,20.2602,20.59,209023,0 | |
| AAPB.US,D,20250424,000000,20.7,21.41,20.29,21.34,122918,0 | |
| AAPB.US,D,20250425,000000,20.94,21.53,20.94,21.5,121459,0 | |
| AAPB.US,D,20250428,000000,21.62,21.95,21.18,21.7,85662,0 | |
| AAPB.US,D,20250429,000000,21.48,22.105,21.36,21.94,61165,0 | |
| AAPB.US,D,20250430,000000,21.5,22.38,21.008,22.2,124789,0 | |
| AAPB.US,D,20250501,000000,21.44,22.51,21.44,22.28,337379,0 | |
| AAPB.US,D,20250502,000000,20.85,20.9781,19.98,20.65,688537,0 | |
| AAPB.US,D,20250505,000000,20.19,20.355,19.2399,19.34,347562,0 | |
| AAPB.US,D,20250506,000000,19.21,19.6781,19.04,19.25,123811,0 | |
| AAPB.US,D,20250507,000000,19.37,19.421,18.28,18.84,252802,0 | |
| AAPB.US,D,20250508,000000,19.11,19.5489,18.54,19.06,246299,0 | |
| AAPB.US,D,20250509,000000,19.31,19.64,19.08,19.25,164199,0 | |
| AAPB.US,D,20250512,000000,21.74,21.75,20.9,21.65,618447,0 | |
| AAPB.US,D,20250513,000000,21.56,22.1801,21.34,22.09,346645,0 | |
| AAPB.US,D,20250514,000000,21.98,22.26,21.69,21.99,220812,0 | |
| AAPB.US,D,20250515,000000,21.8,22.1,21.405,21.76,143747,0 | |
| AAPB.US,D,20250516,000000,21.81,21.94,21.4204,21.71,133881,0 | |
| AAPB.US,D,20250519,000000,21.08,21.35,20.33,21.23,165306,0 | |
| AAPB.US,D,20250520,000000,21,21.1062,20.47,20.85,144899,0 | |
| AAPB.US,D,20250521,000000,20.44,20.8632,19.6,19.87,259927,0 | |
| AAPB.US,D,20250522,000000,19.61,19.97,19.46,19.74,155985,0 | |
| AAPB.US,D,20250523,000000,18.235,18.962,18.2,18.5,479758,0 | |
| AAPB.US,D,20250527,000000,19.12,19.51,18.92,19.45,356812,0 | |
| AAPB.US,D,20250528,000000,19.72,19.85,19.391,19.49,267417,0 | |
| AAPB.US,D,20250529,000000,20.11,20.12,19.13,19.39,633224,0 | |
| AAPB.US,D,20250530,000000,19.14,19.75,18.79,19.51,274421,0 | |
| AAPB.US,D,20250602,000000,19.45,19.78,19.4,19.72,233453,0 | |
| AAPB.US,D,20250603,000000,19.63,20.085,19.57,20.02,169800,0 | |
| AAPB.US,D,20250604,000000,19.92,20.56,19.79,19.91,302233,0 | |
| AAPB.US,D,20250605,000000,20.07,20.26,19.3902,19.45,311207,0 | |
| AAPB.US,D,20250606,000000,19.92,20.4,19.78,20.09,156483,0 | |
| AAPB.US,D,20250609,000000,20.14,20.49,19.32,19.58,387118,0 | |
| AAPB.US,D,20250610,000000,19.47,20.13,19.47,19.83,259985,0 | |
| AAPB.US,D,20250611,000000,19.98,20.12,19,19.08,339026,0 | |
| AAPB.US,D,20250612,000000,19.16,19.2,18.8,19.13,241499,0 | |
| AAPB.US,D,20250613,000000,19.2,19.3031,18.46,18.59,272243,0 | |
| AAPB.US,D,20250616,000000,18.72,18.98,18.62,18.94,217688,0 | |
| AAPB.US,D,20250617,000000,18.72,18.923,18.34,18.41,185062,0 | |
| AAPB.US,D,20250618,000000,18.47,18.74,18.31,18.53,154530,0 | |
| AAPB.US,D,20250620,000000,18.79,19.5,18.61,19.39,228537,0 | |
| AAPB.US,D,20250623,000000,19.48,19.61,19,19.47,191137,0 | |
| AAPB.US,D,20250624,000000,19.7,19.84,19.23,19.26,314503,0 | |
| AAPB.US,D,20250625,000000,19.43,19.82,19.31,19.49,190239,0 | |
| AAPB.US,D,20250626,000000,19.43,19.64,19.07,19.36,266915,0 | |
| AAPB.US,D,20250627,000000,19.49,19.7452,19.23,19.41,236527,0 | |
| AAPB.US,D,20250630,000000,19.5,20.56,19.0109,20.12,744878,0 | |
| AAPB.US,D,20250701,000000,20.5,21.1004,20.365,20.67,555902,0 | |
| AAPB.US,D,20250702,000000,20.89,21.7403,20.75,21.55,440358,0 | |
| AAPB.US,D,20250703,000000,21.51,21.98,21.415,21.72,228168,0 | |
| AAPB.US,D,20250707,000000,21.58,22.2547,20.8101,21.05,320510,0 | |
| AAPB.US,D,20250708,000000,21.04,21.32,20.74,21.06,240924,0 | |
| AAPB.US,D,20250709,000000,20.91,21.285,20.49,21.25,226169,0 | |
| AAPB.US,D,20250710,000000,21.15,21.702,21.085,21.5,231034,0 | |
| AAPB.US,D,20250711,000000,21.1,21.42,21,21.21,139962,0 | |
| AAPB.US,D,20250714,000000,21,21.161,20.525,20.73,237091,0 | |
| AAPB.US,D,20250715,000000,20.87,21.35,20.79,20.82,239501,0 | |
| AAPB.US,D,20250716,000000,21.08,21.4678,20.7318,21.02,248322,0 | |
| AAPB.US,D,20250717,000000,21.15,21.32,20.92,21.04,279144,0 | |
| AAPB.US,D,20250718,000000,21.1,21.3,20.92,21.21,343983,0 | |
| AAPB.US,D,20250721,000000,21.44,22.13,21.31,21.49,548131,0 | |
| AAPB.US,D,20250722,000000,21.59,21.89,21.45,21.85,458951,0 | |
| AAPB.US,D,20250723,000000,22,22,21.45,21.7952,262353,0 | |
| AAPB.US,D,20250724,000000,21.7,22.06,21.7,21.71,189601,0 | |
| AAPB.US,D,20250725,000000,21.87,22,21.622,21.74,221111,0 | |
| AAPB.US,D,20250728,000000,21.75,21.91,21.5601,21.77,195519,0 | |
| AAPB.US,D,20250729,000000,21.77,21.885,21.09,21.19,304214,0 | |
| AAPB.US,D,20250730,000000,21.37,21.37,20.48,20.76,302984,0 | |
| AAPB.US,D,20250731,000000,20.61,20.9,20.3815,20.68,1321410,0 | |
| AAPB.US,D,20250801,000000,21.05,21.59,19.2299,19.37,1019677,0 | |
| AAPB.US,D,20250804,000000,19.75,20.45,19.28,19.61,752635,0 | |
| AAPB.US,D,20250805,000000,19.651,19.96,19.36,19.48,638931,0 | |
| AAPB.US,D,20250806,000000,20.1376,21.87,20.09,21.46,1185271,0 | |
| AAPB.US,D,20250807,000000,22.62,23,22.2,22.85,999815,0 | |
| AAPB.US,D,20250808,000000,22.99,25.08,22.67,24.74,1340339,0 | |
| AAPB.US,D,20250811,000000,24.51,24.83,23.82,24.36,517896,0 | |
| AAPB.US,D,20250812,000000,24.49,25.1,24.36,24.85,521940,0 | |
| AAPB.US,D,20250813,000000,25.15,25.98,25.02,25.61,514564,0 | |
| AAPB.US,D,20250814,000000,25.83,26,25.1,25.53,353874,0 | |
| AAPB.US,D,20250815,000000,25.72,25.7699,24.75,25.26,369130,0 | |
| AAPB.US,D,20250818,000000,25.26,25.55,24.92,25.1,357929,0 | |
| AAPB.US,D,20250819,000000,25.15,25.49,24.76,24.99,357673,0 | |
| AAPB.US,D,20250820,000000,24.86,24.89,23.981,24.02,326381,0 | |
| AAPB.US,D,20250821,000000,24.04,24.08,23.55,23.79,222025,0 | |
| AAPB.US,D,20250822,000000,23.96,24.627513,23.88,24.36,377017,0 | |
| AAPB.US,D,20250825,000000,24.05,24.66,24.05,24.24,238473,0 | |
| AAPB.US,D,20250826,000000,24.01,24.7,23.74,24.69,157535,0 | |
| AAPB.US,D,20250827,000000,24.5,25,24.5,24.9778,184082,0 | |
| AAPB.US,D,20250828,000000,24.98,25.55,24.7,25.35,333744,0 | |
| AAPB.US,D,20250829,000000,25.36,25.51,25.1124,25.23,143850,0 | |
| AAPB.US,D,20250902,000000,24.65,24.966,24.14,24.73,285492,0 | |
| AAPB.US,D,20250903,000000,26.33,26.63,25.74,26.63,364202,0 | |
| AAPB.US,D,20250904,000000,26.62,26.91,26.27,26.89,283903,0 | |
| AAPB.US,D,20250905,000000,26.88,27.2,26.59,26.86,252041,0 | |
| AAPB.US,D,20250908,000000,26.83,26.9101,26.11,26.45,250991,0 | |
| AAPB.US,D,20250909,000000,26.25,26.6128,25.45,25.68,477723,0 | |
| AAPB.US,D,20250910,000000,25.16,25.16,23.81,24.01,744012,0 | |
| AAPB.US,D,20250911,000000,24.05,24.76,24,24.68,382113,0 | |
| AAPB.US,D,20250912,000000,24.52,25.605,24.46,25.53,445745,0 | |
| AAPB.US,D,20250915,000000,26.12,26.4131,25.74,26.11,346670,0 | |
| AAPB.US,D,20250916,000000,26.22,27.03,26.04,26.4,310791,0 | |
| AAPB.US,D,20250917,000000,26.58,26.8,26.31,26.6,165058,0 | |
| AAPB.US,D,20250918,000000,26.83,27,26.07,26.3533,173952,0 | |
| AAPB.US,D,20250919,000000,27,28.159,26.84,27.95,478330,0 | |
| AAPB.US,D,20250922,000000,28.65,30.52,28.62,30.43,637007,0 | |
| AAPB.US,D,20250923,000000,30.37,30.62,29.83,29.93,281118,0 | |
| AAPB.US,D,20250924,000000,30.22,30.27,29.21,29.48,215682,0 | |
| AAPB.US,D,20250925,000000,29.8,30.62,29.37,30.57,236058,0 | |
| AAPB.US,D,20250926,000000,29.77,30.63,29.77,30.19,212619,0 | |
| AAPB.US,D,20250929,000000,29.995,30,29.64,29.9316,350306,0 | |
| AAPB.US,D,20250930,000000,30.02,30.2999,29.66,29.94,194309,0 | |
| AAPB.US,D,20251001,000000,30.02,30.94,30.02,30.18,174486,0 | |
| AAPB.US,D,20251002,000000,30.43,30.81,29.92,30.59,175888,0 | |
| AAPB.US,D,20251003,000000,29.91,31.05,29.8911,30.75,224741,0 | |
| AAPB.US,D,20251006,000000,30.72,30.92,30.09,30.45,232873,0 | |
| AAPB.US,D,20251007,000000,30.4885,30.6,30.17,30.36,207485,0 | |
| AAPB.US,D,20251008,000000,30.36,30.85,30.33,30.74,106991,0 | |
| AAPB.US,D,20251009,000000,30.56,30.56,29.5801,29.7758,129697,0 | |
| AAPB.US,D,20251010,000000,29.9572,30.28,27.56,27.71,348046,0 | |
| AAPB.US,D,20251013,000000,28.66,28.7,27.795,28.2494,137715,0 | |
| AAPB.US,D,20251014,000000,28,28.51,27.59,28.29,79981,0 | |
| AAPB.US,D,20251015,000000,28.66,29.1844,28.3651,28.64,93741,0 | |
| AAPB.US,D,20251016,000000,28.34,28.505,27.73,28.1639,102538,0 | |
| AAPB.US,D,20251017,000000,28.32,29.5,28.18,29.26,80665,0 | |
| AAPB.US,D,20251020,000000,30.115,32.0755,30.115,31.5946,338031,0 | |
| AAPB.US,D,20251021,000000,31.53,32.2725,31.53,31.71,167408,0 | |
| AAPB.US,D,20251022,000000,31.675,31.72,29.971,30.62,203094,0 | |
| AAPB.US,D,20251023,000000,30.87,31.12,30.55,30.8952,177279,0 | |
| AAPB.US,D,20251024,000000,31.33,31.92,30.85,31.65,116280,0 | |
| AAPB.US,D,20251027,000000,32.1,33.16,32.1,33.1299,146367,0 | |
| AAPB.US,D,20251028,000000,33.2,33.3496,32.97,33.1722,121468,0 | |
| AAPB.US,D,20251029,000000,33.15,33.6832,32.69,33.2178,174701,0 | |
| AAPB.US,D,20251030,000000,33.89,34.36,33.08,33.7327,447332,0 | |
| AAPB.US,D,20251031,000000,34.96,35.1355,33.15,33.4903,331714,0 | |
| AAPB.US,D,20251103,000000,33.41,33.5,32.4698,33.0718,184281,0 | |
| AAPB.US,D,20251104,000000,32.88,33.665,32.7765,33.39,159967,0 | |
| AAPB.US,D,20251105,000000,33,33.68,32.6421,33.3589,147209,0 | |
| AAPB.US,D,20251106,000000,33.01,34.15,32.88,33.2881,145195,0 | |
| AAPB.US,D,20251107,000000,33.255,33.84,32.51,32.96,91382,0 | |
| AAPB.US,D,20251110,000000,33.03,34.24,32.82,33.1979,149823,0 | |
| AAPB.US,D,20251111,000000,33.41,34.77,33.41,34.5949,364048,0 | |
| AAPB.US,D,20251112,000000,34.59,34.77,33.83,34.1215,127529,0 | |
| AAPB.US,D,20251113,000000,34.5999,34.99,33.8523,34.03,100493,0 | |
| AAPB.US,D,20251114,000000,33.49,34.71,33.29,33.8552,103724,0 | |
| AAPB.US,D,20251117,000000,33,33.36,32.3,32.6275,85619,0 | |
| AAPB.US,D,20251118,000000,33.1,33.26,32.12,32.6601,69543,0 | |
| AAPB.US,D,20251119,000000,32.35,33.7921,32.35,32.83,63669,0 | |
| AAPB.US,D,20251120,000000,34,34.505,32.29,32.3465,56232,0 | |
| AAPB.US,D,20251121,000000,32.265,34,32.13,33.66,71244,0 | |
| AAPB.US,D,20251124,000000,33.55,34.885,33.55,34.6818,107417,0 | |
| AAPB.US,D,20251125,000000,34.58,35.75,34.58,34.9,89549,0 | |
| AAPB.US,D,20251126,000000,34.96,35.57,34.945,35.1336,61307,0 | |
| AAPB.US,D,20251128,000000,35.12,35.41,34.7106,35.3797,51318,0 | |
| AAPB.US,D,20251201,000000,35.26,36.59,34.74,36.4258,105124,0 | |
| AAPB.US,D,20251202,000000,36.37,37.5688,36.37,37.23,72238,0 | |
| AAPB.US,D,20251203,000000,37.4837,37.89,36.65,36.7268,67058,0 | |
| AAPB.US,D,20251204,000000,36.63,36.63,35.25,35.6696,59319,0 | |
| AAPB.US,D,20251205,000000,35.82,35.9,35.121,35.2619,54213,0 | |
| AAPB.US,D,20251208,000000,35.18,35.28,34.68,35.11,40069,0 | |
| AAPB.US,D,20251209,000000,35.2,35.585,34.8622,34.9061,73396,0 | |
| AAPB.US,D,20251210,000000,35.01,35.5,34.68,35.2797,65801,0 | |
| AAPB.US,D,20251211,000000,35.47,35.49,34.07,35.0514,76269,0 | |
| AAPB.US,D,20251212,000000,35.15,35.37,34.87,35.15,60381,0 | |
| AAPB.US,D,20251215,000000,35.41,35.41,33.751,34.0881,122835,0 | |
| AAPB.US,D,20251216,000000,33.87,34.38,33.52,34.2663,35452,0 | |
| AAPB.US,D,20251217,000000,34.35,34.55,33.41,33.63,62005,0 | |
| AAPB.US,D,20251218,000000,33.7,33.814,32.42,33.5838,104944,0 | |
| AAPB.US,D,20251219,000000,33.51,33.95,33.01,33.7174,58933,0 | |
| AAPB.US,D,20251222,000000,33.81,33.84,33.14,33.2,115685,0 | |
| AAPB.US,D,20251223,000000,33.21,33.6086,32.7854,33.6086,49903,0 | |
| AAPB.US,D,20251224,000000,33.61,34.34,33.61,34.02,52176,0 | |
| AAPB.US,D,20251226,000000,34.11,34.29,33.67,33.89,33371,0 | |
| AAPB.US,D,20251229,000000,32.17,32.55,32.17,32.4618,36653,0 | |
| AAPB.US,D,20251230,000000,32.505,32.505,32.14,32.32,23203,0 | |
| AAPB.US,D,20251231,000000,32.25,32.34,32,32.0648,36321,0 | |
| AAPB.US,D,20260102,000000,32,33.3209,31.41,31.85,61593,0 | |
| AAPB.US,D,20260105,000000,31.63,31.81,30.68,30.93,108379,0 | |
| AAPB.US,D,20260106,000000,30.8,30.91,29.73,29.76,183662,0 | |
| AAPB.US,D,20260107,000000,29.7,29.9,29.19,29.2762,157072,0 | |
| AAPB.US,D,20260108,000000,28.62,29.06,28.27,29.02,239541,0 | |
| AAPB.US,D,20260109,000000,29.13,29.25,28.4026,29.07,177540,0 | |
| AAPB.US,D,20260112,000000,29.14,29.485,28.5,29.2555,208314,0 | |
| AAPB.US,D,20260113,000000,28.89,29.5827,28.89,29.3919,135746,0 | |
| AAPB.US,D,20260114,000000,29.0401,29.5,28.46,29.1702,167458,0 | |
| AAPB.US,D,20260115,000000,29.345,29.4,28.53,28.88,125318,0 | |
| AAPB.US,D,20260116,000000,28.8,28.88,28.05,28.23,67424,0 | |
| AAPB.US,D,20260120,000000,27.5,27.9185,25.5,26.31,208528,0 | |
| AAPB.US,D,20260121,000000,26.63,27.24,25.89,26.4371,346875,0 | |
| AAPB.US,D,20260122,000000,26.76,27.11,26.51,26.57,228760,0 | |
| AAPB.US,D,20260123,000000,26.27,26.73,25.775,26.47,171199,0 | |
| AAPB.US,D,20260126,000000,27.08,28.27,26.92,28.04,367595,0 | |
| AAPB.US,D,20260127,000000,28.85,29.431,28.64,28.65,398145,0 | |
| AAPB.US,D,20260128,000000,28.54,28.76,27.8501,28.25,333470,0 | |
| AAPB.US,D,20260129,000000,28.56,28.88,27.83,28.6635,536646,0 | |
| AAPB.US,D,20260130,000000,27.89,29.42,27.28,28.9737,620193,0 | |
| AAPB.US,D,20260202,000000,28.98,31.32,28.86,31.3,544954,0 | |
| AAPB.US,D,20260203,000000,31,31.65,30.7,31.1,429460,0 | |
| AAPB.US,D,20260204,000000,31.71,33.27,31.71,32.67,450126,0 | |
| AAPB.US,D,20260205,000000,33.14,33.31,31.97,32.56,313073,0 | |
| AAPB.US,D,20260206,000000,32.88,33.71,32.76,33.1382,183208,0 | |
| AAPB.US,D,20260209,000000,33.15,33.19,31.6192,32.4025,150631,0 | |
| AAPB.US,D,20260210,000000,32.0493,32.38,31.98,32.106,77951,0 | |
| AAPB.US,D,20260211,000000,32.4,33.6,32.28,32.5782,218088,0 | |
| AAPB.US,D,20260212,000000,32.415,32.415,28.89,29.29,213321,0 | |
| AAPB.US,D,20260213,000000,29.08,29.16,27.83,27.9,103041,0 | |
| AAPB.US,D,20260217,000000,28.32,30.084,27.88,29.7,183280,0 | |
| AAPB.US,D,20260218,000000,29.7299,30.18,29.3301,29.75,81934,0 | |