| <TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT> | |
| AAVM.US,D,20170504,000000,21.9224,21.9296,21.8426,21.905,306527.72114028,0 | |
| AAVM.US,D,20170505,000000,21.9415,22.0809,21.9415,22.0809,79282.161062638,0 | |
| AAVM.US,D,20170508,000000,22.0809,22.0809,22.0186,22.0186,7089.8310385476,0 | |
| AAVM.US,D,20170509,000000,22.0543,22.0543,22.0543,22.0543,1298.3839544278,0 | |
| AAVM.US,D,20170510,000000,22.0901,22.1413,22.013,22.1413,6425.3639559875,0 | |
| AAVM.US,D,20170511,000000,21.8243,22.0451,21.8243,22.0451,600.09342431535,0 | |
| AAVM.US,D,20170512,000000,21.9755,21.9847,21.9224,21.9572,912.14200495933,0 | |
| AAVM.US,D,20170515,000000,22.0901,22.1075,22.046,22.1075,56307.311542986,0 | |
| AAVM.US,D,20170516,000000,22.0901,22.1066,22.0901,22.1066,808.48950439577,0 | |
| AAVM.US,D,20170517,000000,21.8426,21.8426,21.8335,21.8335,2142.8790642825,0 | |
| AAVM.US,D,20170518,000000,21.7538,21.7538,21.7015,21.7015,494.25876584519,0 | |
| AAVM.US,D,20170519,000000,21.9838,21.9975,21.9755,21.9755,5624.5120042648,0 | |
| AAVM.US,D,20170522,000000,22.0186,22.0277,21.9865,22.0277,1525.3283767143,0 | |
| AAVM.US,D,20170523,000000,21.992,22.0506,21.992,22.013,5858.0029002711,0 | |
| AAVM.US,D,20170524,000000,22.0094,22.0094,21.9397,21.9755,1719.5404304018,0 | |
| AAVM.US,D,20170525,000000,22.1241,22.1241,22.0727,22.0727,20956.353456045,0 | |
| AAVM.US,D,20170526,000000,22.0094,22.046,21.9288,22.046,11588.349563006,0 | |
| AAVM.US,D,20170530,000000,22.0809,22.0901,22.0397,22.0727,3982.4381795473,0 | |
| AAVM.US,D,20170531,000000,22.1075,22.1075,21.9663,22.0369,1457.6814816097,0 | |
| AAVM.US,D,20170601,000000,22.2468,22.2559,22.2468,22.2559,2398.1915393548,0 | |
| AAVM.US,D,20170602,000000,22.3164,22.4759,22.3164,22.4668,42902.315522734,0 | |
| AAVM.US,D,20170605,000000,22.5016,22.5016,22.3732,22.4136,53458.504395918,0 | |
| AAVM.US,D,20170606,000000,22.3348,22.3677,22.2879,22.3073,14301.862919865,0 | |
| AAVM.US,D,20170607,000000,22.3594,22.3952,22.3164,22.3952,14832.127291169,0 | |
| AAVM.US,D,20170608,000000,22.3677,22.4759,22.3677,22.4576,11370.133772346,0 | |
| AAVM.US,D,20170609,000000,22.4934,22.5181,22.2724,22.3164,20818.877507929,0 | |
| AAVM.US,D,20170612,000000,22.2806,22.2806,22.1854,22.1946,3074.6604904012,0 | |
| AAVM.US,D,20170613,000000,22.3348,22.4044,22.2991,22.4044,14353.14363067,0 | |
| AAVM.US,D,20170614,000000,22.2724,22.3898,22.2468,22.2468,8781.0034161635,0 | |
| AAVM.US,D,20170615,000000,22.1323,22.1323,21.9232,21.9232,8355.4826243763,0 | |
| AAVM.US,D,20170616,000000,22.0369,22.0369,21.992,22.0186,4773.4704206903,0 | |
| AAVM.US,D,20170619,000000,22.1075,22.3164,22.1075,22.3164,4323.9458919304,0 | |
| AAVM.US,D,20170620,000000,22.2303,22.2514,22.1148,22.1413,17417.984410491,0 | |
| AAVM.US,D,20170621,000000,22.168,22.1854,22.1505,22.1616,5391.0211082585,0 | |
| AAVM.US,D,20170622,000000,22.0186,22.2211,22.0186,22.1946,4946.9519742651,0 | |
| AAVM.US,D,20170623,000000,22.212,22.2468,22.189,22.2166,2472.3849081792,0 | |
| AAVM.US,D,20170626,000000,22.3164,22.3348,22.2248,22.2596,12836.543885582,0 | |
| AAVM.US,D,20170627,000000,22.2724,22.2899,22.168,22.168,7715.0192787888,0 | |
| AAVM.US,D,20170628,000000,22.2038,22.3257,22.2038,22.3257,15430.038557578,0 | |
| AAVM.US,D,20170629,000000,22.3073,22.3073,21.9627,22.0809,13789.055811813,0 | |
| AAVM.US,D,20170630,000000,22.0369,22.168,22.0369,22.1505,24527.454870198,0 | |
| AAVM.US,D,20170703,000000,22.19,22.2293,22.168,22.168,11489.061378256,0 | |
| AAVM.US,D,20170705,000000,22.1854,22.1946,22.1056,22.1505,3389.9823079051,0 | |
| AAVM.US,D,20170706,000000,22.0543,22.0901,22.0186,22.0186,13043.848886709,0 | |
| AAVM.US,D,20170707,000000,22.0727,22.1148,22.0681,22.1148,5020.0542641362,0 | |
| AAVM.US,D,20170710,000000,22.1946,22.212,22.1323,22.1854,20691.221270393,0 | |
| AAVM.US,D,20170711,000000,22.1854,22.2211,22.1588,22.2211,9322.1785770007,0 | |
| AAVM.US,D,20170712,000000,22.4136,22.4136,22.4136,22.4136,2843.3517523015,0 | |
| AAVM.US,D,20170713,000000,22.4934,22.5364,22.431,22.5364,26758.711329698,0 | |
| AAVM.US,D,20170714,000000,22.5986,22.6326,22.5584,22.6326,5826.3616106254,0 | |
| AAVM.US,D,20170717,000000,22.6244,22.6409,22.6161,22.6161,9968.0973173546,0 | |
| AAVM.US,D,20170718,000000,22.6161,22.6244,22.5584,22.6244,10345.610635197,0 | |
| AAVM.US,D,20170719,000000,22.7647,22.826,22.7409,22.7995,10010.649396533,0 | |
| AAVM.US,D,20170720,000000,22.8783,22.914,22.849,22.8967,4658.9071305937,0 | |
| AAVM.US,D,20170721,000000,22.8875,22.8875,22.717,22.7921,12867.094096274,0 | |
| AAVM.US,D,20170724,000000,22.8003,22.8003,22.7097,22.7647,7932.1439904956,0 | |
| AAVM.US,D,20170725,000000,22.8095,22.87,22.8095,22.8517,2013.0406688397,0 | |
| AAVM.US,D,20170726,000000,22.9324,22.9672,22.9314,22.9672,8880.2916009139,0 | |
| AAVM.US,D,20170727,000000,22.9937,23.0093,22.8444,22.8967,15688.62426951,0 | |
| AAVM.US,D,20170728,000000,22.8517,22.8609,22.8444,22.8609,1149.9972167789,0 | |
| AAVM.US,D,20170731,000000,22.9324,22.9497,22.8352,22.914,22542.782254145,0 | |
| AAVM.US,D,20170801,000000,22.9406,22.959,22.8783,22.9497,29871.559583465,0 | |
| AAVM.US,D,20170802,000000,23.0093,23.0093,22.8352,22.9232,31704.57222501,0 | |
| AAVM.US,D,20170803,000000,22.914,22.914,22.87,22.8737,3356.1588603528,0 | |
| AAVM.US,D,20170804,000000,22.8875,22.914,22.8609,22.914,11849.117432845,0 | |
| AAVM.US,D,20170807,000000,23.0011,23.046,23.0011,23.0433,1402.0364549913,0 | |
| AAVM.US,D,20170808,000000,23.0909,23.1083,22.9808,23.0011,17145.214672166,0 | |
| AAVM.US,D,20170809,000000,23.0277,23.0277,22.8169,22.8875,6129.681559643,0 | |
| AAVM.US,D,20170810,000000,22.6859,22.6859,22.4246,22.4319,10588.921241783,0 | |
| AAVM.US,D,20170811,000000,22.4668,22.5456,22.4668,22.5456,61913.275205045,0 | |
| AAVM.US,D,20170814,000000,22.7426,22.783,22.7426,22.7738,6194.0552178877,0 | |
| AAVM.US,D,20170815,000000,22.7224,22.7224,22.6244,22.695,6664.3102467603,0 | |
| AAVM.US,D,20170816,000000,22.8444,22.8746,22.816,22.8444,9274.1711030554,0 | |
| AAVM.US,D,20170817,000000,22.8352,22.8352,22.5273,22.5273,4829.1154473086,0 | |
| AAVM.US,D,20170818,000000,22.4842,22.6161,22.4842,22.574,7354.9632241996,0 | |
| AAVM.US,D,20170821,000000,22.5099,22.5547,22.507,22.5456,6161.3228492887,0 | |
| AAVM.US,D,20170822,000000,22.6409,22.826,22.6409,22.7389,8285.6535713651,0 | |
| AAVM.US,D,20170823,000000,22.7307,22.7876,22.7307,22.7627,3203.4078068907,0 | |
| AAVM.US,D,20170824,000000,22.87,22.8967,22.7399,22.76,7467.3443563896,0 | |
| AAVM.US,D,20170825,000000,22.7738,22.8609,22.7738,22.8444,10244.14029254,0 | |
| AAVM.US,D,20170828,000000,22.8095,22.8095,22.7307,22.7399,943.78329460505,0 | |
| AAVM.US,D,20170829,000000,22.7307,22.7729,22.6684,22.7729,12324.827856484,0 | |
| AAVM.US,D,20170830,000000,22.8206,22.8206,22.7738,22.8169,4948.0430532184,0 | |
| AAVM.US,D,20170831,000000,22.8875,23.0992,22.8875,23.0873,7195.6656970177,0 | |
| AAVM.US,D,20170901,000000,23.1441,23.2495,23.1441,23.2045,93581.841824596,0 | |
| AAVM.US,D,20170905,000000,23.2045,23.2045,22.9755,23.0506,51580.757517288,0 | |
| AAVM.US,D,20170906,000000,23.1303,23.1706,23.1083,23.1614,4401.4124976148,0 | |
| AAVM.US,D,20170907,000000,23.2045,23.3017,23.2045,23.2833,8064.164543845,0 | |
| AAVM.US,D,20170908,000000,23.2743,23.2743,23.2339,23.2339,2507.2994346849,0 | |
| AAVM.US,D,20170911,000000,23.4236,23.4859,23.4181,23.4337,9327.6339717672,0 | |
| AAVM.US,D,20170912,000000,23.5024,23.5813,23.4859,23.5813,21861.948987285,0 | |
| AAVM.US,D,20170913,000000,23.5565,23.5565,23.5198,23.5474,11537.068852201,0 | |
| AAVM.US,D,20170914,000000,23.5474,23.5474,23.397,23.4648,23489.838785609,0 | |
| AAVM.US,D,20170915,000000,23.5647,23.5647,23.4859,23.5565,21776.844828927,0 | |
| AAVM.US,D,20170918,000000,23.6261,23.6261,23.5565,23.5639,2415.6488026076,0 | |
| AAVM.US,D,20170919,000000,23.6253,23.671,23.6032,23.671,24529.637028105,0 | |
| AAVM.US,D,20170920,000000,23.6894,23.6894,23.6436,23.6829,2218.1635120602,0 | |
| AAVM.US,D,20170921,000000,23.6803,23.6803,23.4942,23.5198,25042.444136156,0 | |
| AAVM.US,D,20170922,000000,23.5647,23.5721,23.5254,23.5721,6604.3009043288,0 | |
| AAVM.US,D,20170925,000000,23.4896,23.552,23.4896,23.5089,9664.7773683371,0 | |
| AAVM.US,D,20170926,000000,23.529,23.5428,23.4282,23.5244,29190.726316605,0 | |
| AAVM.US,D,20170927,000000,23.5685,23.7197,23.5602,23.7114,11323.217377354,0 | |
| AAVM.US,D,20170928,000000,23.6849,23.7709,23.6582,23.7709,3250.3242018826,0 | |
| AAVM.US,D,20170929,000000,23.8416,23.9396,23.8416,23.9185,11732.371984842,0 | |
| AAVM.US,D,20171002,000000,24.045,24.045,23.9093,24.0358,30788.065904237,0 | |
| AAVM.US,D,20171003,000000,24.0725,24.0808,24.0175,24.0808,34866.519031675,0 | |
| AAVM.US,D,20171004,000000,24.1155,24.1247,24.1155,24.1155,8386.0328350687,0 | |
| AAVM.US,D,20171005,000000,24.1155,24.1339,24.0981,24.122,15385.304320492,0 | |
| AAVM.US,D,20171006,000000,24.0175,24.0542,24.0029,24.0111,4559.6189458434,0 | |
| AAVM.US,D,20171009,000000,23.957,24.0093,23.9524,23.957,3288.5119652481,0 | |
| AAVM.US,D,20171010,000000,24.2035,24.2035,24.1303,24.177,7405.1528560514,0 | |
| AAVM.US,D,20171011,000000,24.2118,24.2568,24.1952,24.2302,15418.036689091,0 | |
| AAVM.US,D,20171012,000000,24.1999,24.2393,24.1952,24.2393,3709.6684412222,0 | |
| AAVM.US,D,20171013,000000,24.3126,24.3383,24.3126,24.3282,3951.8879688549,0 | |
| AAVM.US,D,20171016,000000,24.363,24.363,24.2952,24.3063,9339.6358402535,0 | |
| AAVM.US,D,20171017,000000,24.3447,24.3447,24.2825,24.2915,3061.5675429616,0 | |
| AAVM.US,D,20171018,000000,24.4061,24.4061,24.3355,24.3355,1080.1681637676,0 | |
| AAVM.US,D,20171019,000000,24.2742,24.2742,24.1247,24.2485,45253.590667097,0 | |
| AAVM.US,D,20171020,000000,24.3814,24.4143,24.3768,24.385,13048.213202522,0 | |
| AAVM.US,D,20171023,000000,24.4758,24.4758,24.4235,24.4235,9789.1603690133,0 | |
| AAVM.US,D,20171024,000000,24.4849,24.4941,24.3979,24.4758,8688.261705133,0 | |
| AAVM.US,D,20171025,000000,24.3897,24.3897,24.3676,24.3676,726.65858289823,0 | |
| AAVM.US,D,20171026,000000,24.4675,24.4749,24.4675,24.4749,313.13965959728,0 | |
| AAVM.US,D,20171027,000000,24.4675,24.4941,24.4675,24.4941,2916.4540421726,0 | |
| AAVM.US,D,20171030,000000,24.4758,24.4849,24.3979,24.4849,11966.953959801,0 | |
| AAVM.US,D,20171031,000000,24.5298,24.6178,24.5298,24.6078,2267.2620649587,0 | |
| AAVM.US,D,20171101,000000,24.7187,24.7691,24.671,24.671,6422.0907191276,0 | |
| AAVM.US,D,20171102,000000,24.627,24.6893,24.627,24.6893,475.71042363908,0 | |
| AAVM.US,D,20171103,000000,24.6444,24.7242,24.6178,24.6178,10123.030528723,0 | |
| AAVM.US,D,20171106,000000,24.6087,24.7782,24.6087,24.7563,4040.2653640723,0 | |
| AAVM.US,D,20171107,000000,24.6893,24.7242,24.6875,24.6875,3081.206964121,0 | |
| AAVM.US,D,20171108,000000,24.7599,24.8002,24.7599,24.8002,1052.8911899351,0 | |
| AAVM.US,D,20171109,000000,24.6178,24.6444,24.4941,24.5638,12947.833938819,0 | |
| AAVM.US,D,20171110,000000,24.5298,24.6087,24.5298,24.5803,9369.0949719926,0 | |
| AAVM.US,D,20171113,000000,24.4941,24.5812,24.4941,24.5784,17469.265121297,0 | |
| AAVM.US,D,20171114,000000,24.4849,24.5253,24.4849,24.5253,512.8071080513,0 | |
| AAVM.US,D,20171115,000000,24.4584,24.4584,24.1952,24.385,12531.041778658,0 | |
| AAVM.US,D,20171116,000000,24.4143,24.4143,24.4143,24.4143,667.74031941999,0 | |
| AAVM.US,D,20171117,000000,24.8378,24.8782,24.8021,24.8643,11126.82316576,0 | |
| AAVM.US,D,20171120,000000,24.9972,25.0248,24.9093,25.0147,15172.543924599,0 | |
| AAVM.US,D,20171121,000000,25.2081,25.2081,25.1952,25.1998,1788.2784044597,0 | |
| AAVM.US,D,20171122,000000,25.1998,25.264,25.1668,25.2044,5659.4265307704,0 | |
| AAVM.US,D,20171124,000000,25.3245,25.3245,25.3126,25.3153,5996.5699273403,0 | |
| AAVM.US,D,20171127,000000,25.3245,25.3245,25.2392,25.253,16441.468747287,0 | |
| AAVM.US,D,20171128,000000,25.2255,25.2346,25.2255,25.2346,468.07287096597,0 | |
| AAVM.US,D,20171129,000000,25.3602,25.3602,25.2713,25.2713,1404.2186128979,0 | |
| AAVM.US,D,20171130,000000,25.2081,25.4207,25.2081,25.3602,5226.2681863101,0 | |
| AAVM.US,D,20171201,000000,25.132,25.1559,25.0679,25.1385,2776.7959361501,0 | |
| AAVM.US,D,20171204,000000,25.3695,25.3695,25.1201,25.1201,38853.321527036,0 | |
| AAVM.US,D,20171205,000000,25.0595,25.0862,24.9698,24.9708,3518.7296243946,0 | |
| AAVM.US,D,20171206,000000,24.8579,24.9093,24.8571,24.9093,2890.2681472934,0 | |
| AAVM.US,D,20171207,000000,25.0999,25.1293,25.0935,25.1293,6659.9459309471,0 | |
| AAVM.US,D,20171208,000000,25.2429,25.3071,25.2429,25.2888,3969.3452321077,0 | |
| AAVM.US,D,20171211,000000,25.2888,25.3337,25.1869,25.1869,34148.589080403,0 | |
| AAVM.US,D,20171212,000000,25.1998,25.2163,25.1906,25.1962,14624.822290042,0 | |
| AAVM.US,D,20171213,000000,25.2429,25.2429,25.2429,25.2429,152.75105346209,0 | |
| AAVM.US,D,20171214,000000,25.2795,25.2795,25.0724,25.1201,12700.159016419,0 | |
| AAVM.US,D,20171215,000000,25.1109,25.2979,25.1017,25.2346,3787.1350469065,0 | |
| AAVM.US,D,20171218,000000,25.4555,25.6663,25.4555,25.6663,5204.4466072441,0 | |
| AAVM.US,D,20171219,000000,25.6736,25.6736,25.4996,25.5876,266925.91945128,0 | |
| AAVM.US,D,20171220,000000,25.7286,25.7286,25.5564,25.6315,9392.0076300119,0 | |
| AAVM.US,D,20171221,000000,25.6756,25.7112,25.6471,25.6571,23155.968625899,0 | |
| AAVM.US,D,20171222,000000,25.6315,25.6571,25.5995,25.6489,1830.8304836385,0 | |
| AAVM.US,D,20171226,000000,25.7112,25.7112,25.5958,25.702,5038.6026063424,0 | |
| AAVM.US,D,20171227,000000,25.7562,25.7653,25.6921,25.6921,81387.943442508,0 | |
| AAVM.US,D,20171228,000000,25.7626,25.7918,25.6819,25.7562,129049.54535954,0 | |
| AAVM.US,D,20171229,000000,25.8001,25.8001,25.6792,25.6792,34952.714268986,0 | |
| AAVM.US,D,20180102,000000,25.6929,25.8625,25.6929,25.8625,77285.486578097,0 | |
| AAVM.US,D,20180103,000000,26.066,26.0742,26.0137,26.0476,12579.049252603,0 | |
| AAVM.US,D,20180104,000000,26.164,26.2336,26.1631,26.1888,21343.686484467,0 | |
| AAVM.US,D,20180105,000000,26.3235,26.3858,26.3052,26.3592,10228.865187193,0 | |
| AAVM.US,D,20180108,000000,26.5279,26.5453,26.3886,26.5279,23690.597313017,0 | |
| AAVM.US,D,20180109,000000,26.6516,26.6516,26.4628,26.571,38629.650341609,0 | |
| AAVM.US,D,20180110,000000,26.5095,26.5233,26.4033,26.471,12748.166490365,0 | |
| AAVM.US,D,20180111,000000,26.5572,26.6947,26.5572,26.6947,35886.677853011,0 | |
| AAVM.US,D,20180112,000000,26.89,27.0228,26.8331,27.0228,19784.5346602,0 | |
| AAVM.US,D,20180116,000000,27.1822,27.2364,26.8808,26.9705,65430.913750486,0 | |
| AAVM.US,D,20180117,000000,27.0934,27.3151,26.943,27.2547,23466.92612759,0 | |
| AAVM.US,D,20180118,000000,27.2537,27.2537,27.0916,27.207,18575.619179943,0 | |
| AAVM.US,D,20180119,000000,27.3655,27.4929,27.3655,27.4929,3871.1481263107,0 | |
| AAVM.US,D,20180122,000000,27.4664,27.6432,27.3601,27.6432,31574.733829567,0 | |
| AAVM.US,D,20180123,000000,27.7138,27.7138,27.6001,27.6955,35328.045428921,0 | |
| AAVM.US,D,20180124,000000,27.8109,27.8109,27.4756,27.5031,22048.523488299,0 | |
| AAVM.US,D,20180125,000000,27.5379,27.5956,27.405,27.405,27436.271359698,0 | |
| AAVM.US,D,20180126,000000,27.6524,27.6955,27.6524,27.6955,22659.527702148,0 | |
| AAVM.US,D,20180129,000000,27.7944,27.7944,27.5379,27.6093,8300.9286767113,0 | |
| AAVM.US,D,20180130,000000,27.4389,27.4389,27.1292,27.1924,30844.802009809,0 | |
| AAVM.US,D,20180131,000000,27.2537,27.2537,26.9697,26.9697,1758.8192727206,0 | |
| AAVM.US,D,20180201,000000,27.1154,27.2529,27.0851,27.1217,11817.476143199,0 | |
| AAVM.US,D,20180202,000000,26.8669,26.8669,26.57,26.5985,34048.2098167,0 | |
| AAVM.US,D,20180205,000000,26.58,26.58,25.385,25.5261,101728.92836889,0 | |
| AAVM.US,D,20180206,000000,25.099,25.8716,24.8424,25.8533,16036.678455613,0 | |
| AAVM.US,D,20180207,000000,25.933,26.022,25.758,25.758,5938.7427428154,0 | |
| AAVM.US,D,20180208,000000,25.8808,25.8808,25.0476,25.0476,6762.5073525574,0 | |
| AAVM.US,D,20180209,000000,25.099,25.099,24.4456,24.8084,13599.208073939,0 | |
| AAVM.US,D,20180212,000000,25.3135,25.615,25.2236,25.4811,18950.950339879,0 | |
| AAVM.US,D,20180213,000000,25.4811,25.5949,25.3712,25.5949,12726.344911299,0 | |
| AAVM.US,D,20180214,000000,25.472,26.1191,25.472,26.0971,40561.951167905,0 | |
| AAVM.US,D,20180215,000000,26.3143,26.4033,26.2053,26.3949,14372.783051829,0 | |
| AAVM.US,D,20180216,000000,26.438,26.5095,26.3052,26.4472,14309.500472538,0 | |
| AAVM.US,D,20180220,000000,26.4288,26.5334,26.4288,26.4288,16218.888640814,0 | |
| AAVM.US,D,20180221,000000,26.4913,26.5535,26.297,26.297,12719.798437579,0 | |
| AAVM.US,D,20180222,000000,26.2877,26.3235,26.164,26.2172,4680.7287096597,0 | |
| AAVM.US,D,20180223,000000,26.1466,26.5187,26.1466,26.5187,31452.532986798,0 | |
| AAVM.US,D,20180226,000000,26.58,26.7515,26.5535,26.7387,269588.15209734,0 | |
| AAVM.US,D,20180227,000000,26.6241,26.6241,26.5004,26.5049,21097.102641021,0 | |
| AAVM.US,D,20180228,000000,26.4867,26.5453,26.2887,26.3143,126753.9152418,0 | |
| AAVM.US,D,20180301,000000,26.1466,26.1466,25.614,25.845,40992.927354458,0 | |
| AAVM.US,D,20180302,000000,25.8084,26.0393,25.614,26.0393,16535.301537271,0 | |
| AAVM.US,D,20180305,000000,26.0485,26.2163,25.845,26.207,12110.976381637,0 | |
| AAVM.US,D,20180306,000000,26.4033,26.537,26.3454,26.5187,51789.153597368,0 | |
| AAVM.US,D,20180307,000000,26.3418,26.4913,26.3418,26.4913,63243.300449118,0 | |
| AAVM.US,D,20180308,000000,26.5187,26.5187,26.4206,26.4656,9506.5709201085,0 | |
| AAVM.US,D,20180309,000000,26.58,26.6763,26.5453,26.669,4230.1131019466,0 | |
| AAVM.US,D,20180312,000000,26.845,26.845,26.713,26.7744,54399.014453663,0 | |
| AAVM.US,D,20180313,000000,26.8542,26.8542,26.5453,26.5453,56584.445597124,0 | |
| AAVM.US,D,20180314,000000,26.6415,26.6415,26.615,26.6232,18945.494945112,0 | |
| AAVM.US,D,20180315,000000,26.6425,26.6516,26.5892,26.6222,25439.596875158,0 | |
| AAVM.US,D,20180316,000000,26.5846,26.6947,26.5846,26.6425,23758.244208121,0 | |
| AAVM.US,D,20180319,000000,26.6516,26.6516,26.1905,26.3684,16758.972722698,0 | |
| AAVM.US,D,20180320,000000,26.4206,26.4288,26.3235,26.3803,17169.218409139,0 | |
| AAVM.US,D,20180321,000000,26.4334,26.5535,26.4334,26.516,8679.5330735066,0 | |
| AAVM.US,D,20180322,000000,26.3949,26.3949,25.9394,25.978,11442.144983264,0 | |
| AAVM.US,D,20180323,000000,25.9698,25.9698,25.4198,25.4198,69424.262719566,0 | |
| AAVM.US,D,20180326,000000,25.7681,25.9275,25.5453,25.9102,12399.021225308,0 | |
| AAVM.US,D,20180327,000000,25.9102,26.043,25.5362,25.5362,21044.730851263,0 | |
| AAVM.US,D,20180328,000000,25.5453,25.5975,25.4298,25.5095,7462.9800405764,0 | |
| AAVM.US,D,20180329,000000,25.67,25.9358,25.67,25.9102,30202.156506315,0 | |
| AAVM.US,D,20180402,000000,25.945,25.945,25.2035,25.3868,146687.9277186,0 | |
| AAVM.US,D,20180403,000000,25.5188,25.6517,25.4298,25.5929,27645.758518732,0 | |
| AAVM.US,D,20180404,000000,25.2713,25.66,25.2676,25.66,28943.051394206,0 | |
| AAVM.US,D,20180405,000000,25.9184,25.9541,25.7938,25.945,21187.662194145,0 | |
| AAVM.US,D,20180406,000000,25.6343,25.7892,25.3923,25.528,42788.843311591,0 | |
| AAVM.US,D,20180409,000000,25.6782,25.856,25.669,25.714,22531.871464612,0 | |
| AAVM.US,D,20180410,000000,25.9807,26.0339,25.9724,26.0173,17342.699962714,0 | |
| AAVM.US,D,20180411,000000,25.8927,26.0073,25.8606,25.9019,23157.059704853,0 | |
| AAVM.US,D,20180412,000000,25.8881,26.0247,25.8881,25.9184,20485.00734822,0 | |
| AAVM.US,D,20180413,000000,25.9632,25.9632,25.7681,25.7938,32446.505913254,0 | |
| AAVM.US,D,20180416,000000,25.7855,25.9982,25.7855,25.9982,12052.058118159,0 | |
| AAVM.US,D,20180417,000000,26.0852,26.2007,26.0852,26.1667,4266.1187074055,0 | |
| AAVM.US,D,20180418,000000,26.3619,26.3619,26.2392,26.2904,9567.6713414933,0 | |
| AAVM.US,D,20180419,000000,26.2034,26.2547,26.0339,26.1494,41523.191725762,0 | |
| AAVM.US,D,20180420,000000,25.9807,25.9807,25.8927,25.8927,14083.647129205,0 | |
| AAVM.US,D,20180423,000000,25.9807,25.9807,25.802,25.802,16788.431854437,0 | |
| AAVM.US,D,20180424,000000,25.9899,25.9899,25.3868,25.4656,12609.599463295,0 | |
| AAVM.US,D,20180425,000000,25.3776,25.4739,25.3198,25.4298,17403.800384099,0 | |
| AAVM.US,D,20180426,000000,25.4473,25.6865,25.4473,25.6865,10760.220637451,0 | |
| AAVM.US,D,20180427,000000,25.7855,25.7855,25.5803,25.6471,18767.649075724,0 | |
| AAVM.US,D,20180430,000000,25.7681,25.7681,25.4124,25.4124,39150.095002334,0 | |
| AAVM.US,D,20180501,000000,25.4913,25.4913,25.2713,25.4124,97384.251976849,0 | |
| AAVM.US,D,20180502,000000,25.4565,25.5032,25.4298,25.4335,5526.3148984677,0 | |
| AAVM.US,D,20180503,000000,25.4033,25.4373,25.0595,25.4124,27024.934594304,0 | |
| AAVM.US,D,20180504,000000,25.2914,25.669,25.2914,25.5975,88195.185032151,0 | |
| AAVM.US,D,20180507,000000,25.6782,25.6865,25.5774,25.5774,55055.84398355,0 | |
| AAVM.US,D,20180508,000000,25.637,25.637,25.5902,25.6068,17868.600018205,0 | |
| AAVM.US,D,20180509,000000,25.714,25.8276,25.6947,25.7662,5246.9986864228,0 | |
| AAVM.US,D,20180510,000000,25.9102,26.1035,25.9102,26.0705,7069.1005384348,0 | |
| AAVM.US,D,20180511,000000,26.0687,26.2547,26.0687,26.2401,10779.86005861,0 | |
| AAVM.US,D,20180514,000000,26.1494,26.406,26.1494,26.2732,36282.739513059,0 | |
| AAVM.US,D,20180515,000000,26.0422,26.1181,26.0054,26.0861,48710.128791154,0 | |
| AAVM.US,D,20180516,000000,26.1869,26.3162,26.1557,26.2547,39608.34816272,0 | |
| AAVM.US,D,20180517,000000,26.2456,26.2904,26.2098,26.2612,15725.720953922,0 | |
| AAVM.US,D,20180518,000000,26.2511,26.2822,26.2172,26.264,14857.222107095,0 | |
| AAVM.US,D,20180521,000000,26.4847,26.494,26.3721,26.3886,5600.5082672922,0 | |
| AAVM.US,D,20180522,000000,26.5645,26.5645,26.3446,26.3446,15563.15018988,0 | |
| AAVM.US,D,20180523,000000,26.1585,26.1925,26.0861,26.1842,14718.655080026,0 | |
| AAVM.US,D,20180524,000000,26.3354,26.3354,26.0274,26.1659,11974.591512475,0 | |
| AAVM.US,D,20180525,000000,26.2529,26.2529,26.2053,26.2136,3399.8020184848,0 | |
| AAVM.US,D,20180529,000000,26.1667,26.1667,25.9496,25.9541,48652.301606629,0 | |
| AAVM.US,D,20180530,000000,26.2143,26.3794,26.2107,26.3711,44136.325818917,0 | |
| AAVM.US,D,20180531,000000,26.3446,26.3446,26.0687,26.0687,100606.20812595,0 | |
| AAVM.US,D,20180601,000000,26.3977,26.3977,26.2732,26.2822,88496.322823262,0 | |
| AAVM.US,D,20180604,000000,26.592,26.592,26.3711,26.5471,30665.865061468,0 | |
| AAVM.US,D,20180605,000000,26.5737,26.6544,26.5645,26.6544,7407.335013958,0 | |
| AAVM.US,D,20180606,000000,26.7946,26.8936,26.6709,26.8212,70416.053488117,0 | |
| AAVM.US,D,20180607,000000,27.0613,27.0613,26.6617,26.8073,32947.311152819,0 | |
| AAVM.US,D,20180608,000000,26.7689,26.8596,26.7405,26.8037,20594.11524355,0 | |
| AAVM.US,D,20180611,000000,27.0008,27.0439,26.9705,27.0008,18890.940997447,0 | |
| AAVM.US,D,20180612,000000,26.9201,26.9833,26.8395,26.8844,8688.261705133,0 | |
| AAVM.US,D,20180613,000000,26.9467,26.9559,26.8212,26.8486,26667.060697621,0 | |
| AAVM.US,D,20180614,000000,26.8946,26.9027,26.8304,26.8707,7468.4354353429,0 | |
| AAVM.US,D,20180615,000000,26.6636,26.7414,26.6077,26.7414,46634.896621976,0 | |
| AAVM.US,D,20180618,000000,26.5737,26.6636,26.5398,26.6544,21620.820538605,0 | |
| AAVM.US,D,20180619,000000,26.5214,26.5214,26.1925,26.4591,18773.104470491,0 | |
| AAVM.US,D,20180620,000000,26.3446,26.592,26.3446,26.494,11042.810086356,0 | |
| AAVM.US,D,20180621,000000,26.494,26.494,26.2189,26.2189,15832.646691346,0 | |
| AAVM.US,D,20180622,000000,26.3354,26.3794,26.2822,26.2987,4591.2602354891,0 | |
| AAVM.US,D,20180625,000000,26.1392,26.1392,25.5866,25.7286,18075.905019332,0 | |
| AAVM.US,D,20180626,000000,25.7562,25.7562,25.6041,25.6756,59721.297587864,0 | |
| AAVM.US,D,20180627,000000,25.8368,25.8368,25.4877,25.5059,45700.933037951,0 | |
| AAVM.US,D,20180628,000000,25.3822,25.5637,25.2934,25.4794,91239.295311859,0 | |
| AAVM.US,D,20180629,000000,25.7112,25.7735,25.6315,25.6663,14619.366895275,0 | |
| AAVM.US,D,20180702,000000,25.4794,25.4794,25.2401,25.4528,39137.002054894,0 | |
| AAVM.US,D,20180703,000000,25.5866,25.5949,25.4702,25.4702,6899.9833006732,0 | |
| AAVM.US,D,20180705,000000,25.4877,25.5316,25.4262,25.4968,21163.658457173,0 | |
| AAVM.US,D,20180706,000000,25.6223,25.7653,25.6223,25.7562,11925.492959576,0 | |
| AAVM.US,D,20180709,000000,25.9789,26.0064,25.934,25.9789,14553.902158077,0 | |
| AAVM.US,D,20180710,000000,25.9789,26.1301,25.9632,26.0505,31291.053301709,0 | |
| AAVM.US,D,20180711,000000,25.9431,25.9431,25.8185,25.8542,83612.653428288,0 | |
| AAVM.US,D,20180712,000000,25.9,25.988,25.9,25.9175,8624.9791258416,0 | |
| AAVM.US,D,20180713,000000,26.0505,26.0505,25.9092,25.9707,23388.368442953,0 | |
| AAVM.US,D,20180716,000000,26.076,26.076,25.912,25.9431,30211.976216895,0 | |
| AAVM.US,D,20180717,000000,25.9257,26.1301,25.8368,26.121,23199.611784031,0 | |
| AAVM.US,D,20180718,000000,26.2098,26.2098,26.0505,26.2007,20704.314217833,0 | |
| AAVM.US,D,20180719,000000,26.0898,26.1346,26.0256,26.0989,69261.691955525,0 | |
| AAVM.US,D,20180720,000000,26.0064,26.0192,26.0064,26.0064,3839.506836665,0 | |
| AAVM.US,D,20180723,000000,26.0677,26.0677,25.8954,26.0064,18139.187598623,0 | |
| AAVM.US,D,20180724,000000,26.2007,26.2007,25.8542,25.9092,32983.316758278,0 | |
| AAVM.US,D,20180725,000000,25.9707,26.076,25.9257,26.0505,11959.316407128,0 | |
| AAVM.US,D,20180726,000000,26.175,26.2007,26.1466,26.2007,6955.6283272916,0 | |
| AAVM.US,D,20180727,000000,26.121,26.121,25.8633,25.934,21926.32264553,0 | |
| AAVM.US,D,20180730,000000,25.9615,25.9615,25.7195,25.7286,5782.7184524934,0 | |
| AAVM.US,D,20180731,000000,25.7378,25.8725,25.702,25.8185,27925.074730777,0 | |
| AAVM.US,D,20180801,000000,25.8276,25.891,25.7186,25.7837,28398.602996509,0 | |
| AAVM.US,D,20180802,000000,25.5683,25.6929,25.2934,25.6929,31847.503567892,0 | |
| AAVM.US,D,20180803,000000,25.56,25.6315,25.5326,25.6132,8848.6503112682,0 | |
| AAVM.US,D,20180806,000000,25.6663,25.6663,25.5326,25.5949,21488.799985256,0 | |
| AAVM.US,D,20180807,000000,25.6315,25.8633,25.6315,25.8331,6690.4961416395,0 | |
| AAVM.US,D,20180808,000000,25.7918,25.8514,25.7918,25.846,3013.5600690164,0 | |
| AAVM.US,D,20180809,000000,25.89,25.9092,25.8368,25.8368,4867.3032106742,0 | |
| AAVM.US,D,20180810,000000,25.6132,25.6315,25.5059,25.5774,8813.7357847626,0 | |
| AAVM.US,D,20180813,000000,25.6132,25.6132,25.3382,25.4088,16226.526193487,0 | |
| AAVM.US,D,20180814,000000,25.5151,25.5243,25.4427,25.5243,17890.421597271,0 | |
| AAVM.US,D,20180815,000000,25.1943,25.1943,24.7856,24.9231,4417.7786819143,0 | |
| AAVM.US,D,20180816,000000,25.1228,25.1228,24.9715,25.0083,23665.502497091,0 | |
| AAVM.US,D,20180817,000000,25.1137,25.2576,25.1137,25.2301,12277.911461492,0 | |
| AAVM.US,D,20180820,000000,25.1137,25.3721,25.1137,25.3721,11018.806349383,0 | |
| AAVM.US,D,20180821,000000,25.2759,25.583,25.2759,25.581,4125.3695224297,0 | |
| AAVM.US,D,20180822,000000,25.6132,25.7066,25.6132,25.6756,70050.542038761,0 | |
| AAVM.US,D,20180823,000000,25.5774,25.6838,25.5774,25.6663,22852.648676882,0 | |
| AAVM.US,D,20180824,000000,25.7653,25.7653,25.7378,25.758,9485.8404199958,0 | |
| AAVM.US,D,20180827,000000,26.033,26.0677,25.9972,26.0677,81047.526809078,0 | |
| AAVM.US,D,20180828,000000,26.1392,26.1392,26.0541,26.1062,9651.6844208975,0 | |
| AAVM.US,D,20180829,000000,26.1392,26.2364,26.0238,26.175,11577.438773473,0 | |
| AAVM.US,D,20180830,000000,26.2272,26.2272,26.0266,26.121,22889.745361294,0 | |
| AAVM.US,D,20180831,000000,26.0155,26.0943,25.9615,26.0943,13365.717177933,0 | |
| AAVM.US,D,20180904,000000,25.9789,25.9789,25.7837,25.9789,42162.563992397,0 | |
| AAVM.US,D,20180905,000000,25.934,25.934,25.5949,25.6756,9688.7811053097,0 | |
| AAVM.US,D,20180906,000000,25.7286,25.7286,25.462,25.5371,10761.311716404,0 | |
| AAVM.US,D,20180907,000000,25.4354,25.6132,25.4005,25.4794,20595.206322503,0 | |
| AAVM.US,D,20180910,000000,25.56,25.6406,25.4702,25.6406,33073.876311402,0 | |
| AAVM.US,D,20180911,000000,25.5912,25.7195,25.5711,25.6663,14067.280944905,0 | |
| AAVM.US,D,20180912,000000,25.56,25.6929,25.4968,25.6617,15207.458451104,0 | |
| AAVM.US,D,20180913,000000,25.7837,25.7837,25.7112,25.7745,9518.5727885948,0 | |
| AAVM.US,D,20180914,000000,25.9092,25.9092,25.7653,25.8818,8184.1832287081,0 | |
| AAVM.US,D,20180917,000000,25.8011,25.8231,25.6938,25.6938,6858.5223004478,0 | |
| AAVM.US,D,20180918,000000,25.857,25.9,25.857,25.8954,1586.4287980991,0 | |
| AAVM.US,D,20180919,000000,25.9707,25.9707,25.7378,25.7809,11443.236062217,0 | |
| AAVM.US,D,20180920,000000,25.702,25.8542,25.702,25.8276,15125.627529607,0 | |
| AAVM.US,D,20180921,000000,25.8625,25.8633,25.747,25.747,25107.908873354,0 | |
| AAVM.US,D,20180924,000000,25.7882,25.8011,25.7112,25.7745,7863.4060164377,0 | |
| AAVM.US,D,20180925,000000,25.9257,25.9523,25.891,25.9431,21652.461828251,0 | |
| AAVM.US,D,20180926,000000,25.9404,26.0054,25.934,25.934,7216.3961971304,0 | |
| AAVM.US,D,20180927,000000,25.8185,25.8891,25.8185,25.8542,13885.070759704,0 | |
| AAVM.US,D,20180928,000000,25.8633,25.9707,25.8276,25.8368,19470.30392165,0 | |
| AAVM.US,D,20181001,000000,25.934,25.988,25.8276,25.8276,8935.9366275322,0 | |
| AAVM.US,D,20181002,000000,25.6838,25.7562,25.5774,25.5949,17869.691097158,0 | |
| AAVM.US,D,20181003,000000,25.6838,25.6921,25.614,25.6756,5233.9057389832,0 | |
| AAVM.US,D,20181004,000000,25.4235,25.4235,25.2475,25.2832,14720.837237932,0 | |
| AAVM.US,D,20181005,000000,25.3905,25.3905,25.0614,25.0614,14184.026392908,0 | |
| AAVM.US,D,20181008,000000,24.945,25.0614,24.7123,24.8121,3085.5712799342,0 | |
| AAVM.US,D,20181009,000000,24.7929,24.7938,24.7123,24.7214,4925.1303951991,0 | |
| AAVM.US,D,20181010,000000,24.6773,24.6773,24.0707,24.0872,257470.62924198,0 | |
| AAVM.US,D,20181011,000000,23.9461,24.0523,23.7408,23.7408,21621.911617559,0 | |
| AAVM.US,D,20181012,000000,24.0433,24.187,24.0157,24.0615,6383.902955762,0 | |
| AAVM.US,D,20181015,000000,24.0139,24.0569,23.9185,24.0523,25244.293742517,0 | |
| AAVM.US,D,20181016,000000,24.0872,24.4712,24.0872,24.4712,5984.568058854,0 | |
| AAVM.US,D,20181017,000000,24.275,24.298,24.1165,24.2467,18470.875600427,0 | |
| AAVM.US,D,20181018,000000,24.1962,24.1962,23.9368,23.9791,2808.4372257958,0 | |
| AAVM.US,D,20181019,000000,24.0523,24.0523,23.7627,23.7627,4771.2882627837,0 | |
| AAVM.US,D,20181022,000000,23.8213,23.8213,23.7408,23.8123,10989.347217644,0 | |
| AAVM.US,D,20181023,000000,23.4639,23.6068,23.134,23.6068,14440.429946934,0 | |
| AAVM.US,D,20181024,000000,23.375,23.375,22.8664,22.8838,17599.103516739,0 | |
| AAVM.US,D,20181025,000000,22.8398,23.0927,22.8398,23.0717,7692.1066207695,0 | |
| AAVM.US,D,20181026,000000,22.7416,22.8929,22.4832,22.7995,21400.422590039,0 | |
| AAVM.US,D,20181029,000000,22.9011,22.9709,22.3669,22.5629,26322.279748378,0 | |
| AAVM.US,D,20181030,000000,22.7481,23.0158,22.7481,23.0084,24004.828051567,0 | |
| AAVM.US,D,20181031,000000,23.1165,23.3833,23.1165,23.3219,15873.016612618,0 | |
| AAVM.US,D,20181101,000000,23.4868,23.6207,23.4721,23.5712,67125.359364962,0 | |
| AAVM.US,D,20181102,000000,23.7975,23.7975,23.6335,23.6747,21148.383351826,0 | |
| AAVM.US,D,20181105,000000,23.5262,23.6068,23.4997,23.5482,15791.18569112,0 | |
| AAVM.US,D,20181106,000000,23.6931,23.7059,23.628,23.6289,18106.455230024,0 | |
| AAVM.US,D,20181107,000000,23.6793,23.7948,23.6611,23.7141,109368.6631999,0 | |
| AAVM.US,D,20181108,000000,23.671,23.7452,23.671,23.6793,12412.114172748,0 | |
| AAVM.US,D,20181109,000000,23.5896,23.5896,23.2862,23.3696,19843.452923679,0 | |
| AAVM.US,D,20181112,000000,23.232,23.277,23.1706,23.232,5793.6292420264,0 | |
| AAVM.US,D,20181113,000000,23.1432,23.1706,23.046,23.1432,13854.520549012,0 | |
| AAVM.US,D,20181114,000000,23.1,23.1165,22.9808,23.1165,40566.315483718,0 | |
| AAVM.US,D,20181115,000000,22.9324,23.0808,22.9103,23.0808,3098.6642273738,0 | |
| AAVM.US,D,20181116,000000,23.045,23.0506,22.9094,23.0506,13274.066545856,0 | |
| AAVM.US,D,20181119,000000,22.8746,22.9397,22.6701,22.6932,7478.2551459226,0 | |
| AAVM.US,D,20181120,000000,22.3146,22.586,22.3146,22.4384,13477.007231169,0 | |
| AAVM.US,D,20181121,000000,22.7326,22.7416,22.6079,22.6336,11424.687720011,0 | |
| AAVM.US,D,20181123,000000,22.6968,22.7059,22.6611,22.6611,1973.7618265209,0 | |
| AAVM.US,D,20181126,000000,22.8041,22.8664,22.7416,22.8571,482890.81423075,0 | |
| AAVM.US,D,20181127,000000,22.9735,22.9735,22.6701,22.6701,23258.53004751,0 | |
| AAVM.US,D,20181128,000000,22.6876,22.9296,22.6793,22.9086,16764.428117464,0 | |
| AAVM.US,D,20181129,000000,22.9287,23.0039,22.9195,22.9461,3721.6703097085,0 | |
| AAVM.US,D,20181130,000000,22.9818,22.9993,22.9644,22.9993,39567.978241448,0 | |
| AAVM.US,D,20181203,000000,23.1028,23.1817,23.0359,23.1505,30338.541375478,0 | |
| AAVM.US,D,20181204,000000,22.8957,22.9553,22.5547,22.5547,33227.718443818,0 | |
| AAVM.US,D,20181206,000000,22.4705,22.629,22.2798,22.629,29564.966397587,0 | |
| AAVM.US,D,20181207,000000,22.6968,22.7243,22.2963,22.3366,28174.931811082,0 | |
| AAVM.US,D,20181210,000000,22.4384,22.4384,22.1442,22.278,14230.9427879,0 | |
| AAVM.US,D,20181211,000000,22.332,22.4558,22.1716,22.1982,12105.520986871,0 | |
| AAVM.US,D,20181212,000000,22.3366,22.5181,22.3366,22.3577,9860.0805009779,0 | |
| AAVM.US,D,20181213,000000,22.3229,22.3531,22.1799,22.2028,20086.763530265,0 | |
| AAVM.US,D,20181214,000000,22.0645,22.0645,22.0268,22.0488,2546.5782770037,0 | |
| AAVM.US,D,20181217,000000,21.8664,21.9975,21.6896,21.6896,19324.099341908,0 | |
| AAVM.US,D,20181218,000000,21.9572,21.9572,21.7601,21.7601,14777.573343504,0 | |
| AAVM.US,D,20181219,000000,21.9342,21.9755,21.6711,21.6711,5676.8837940232,0 | |
| AAVM.US,D,20181220,000000,21.6089,21.6089,21.1818,21.4063,23870.625340311,0 | |
| AAVM.US,D,20181221,000000,21.3679,21.5017,21.0205,21.0837,41258.05954011,0 | |
| AAVM.US,D,20181224,000000,20.8601,21.0791,20.8427,20.9014,72012.301996795,0 | |
| AAVM.US,D,20181226,000000,21.0378,21.4586,21.0021,21.4586,4439.6002609803,0 | |
| AAVM.US,D,20181227,000000,21.4394,21.6263,21.2955,21.6043,330604.56040277,0 | |
| AAVM.US,D,20181228,000000,21.6354,21.7353,21.5291,21.5548,149849.87452526,0 | |
| AAVM.US,D,20181231,000000,21.6804,21.717,21.6006,21.6694,94692.560199056,0 | |
| AAVM.US,D,20190102,000000,21.6711,21.7611,21.5456,21.6868,17610.014306272,0 | |
| AAVM.US,D,20190103,000000,21.6181,21.6896,21.6006,21.6575,23460.37965387,0 | |
| AAVM.US,D,20190104,000000,21.6804,21.7244,21.6354,21.7125,4726.5540256984,0 | |
| AAVM.US,D,20190107,000000,21.6896,21.9306,21.6711,21.8765,30325.448428038,0 | |
| AAVM.US,D,20190108,000000,21.8141,21.9489,21.8141,21.9489,14659.736816547,0 | |
| AAVM.US,D,20190109,000000,22.0698,22.1725,22.048,22.101,46620.712595583,0 | |
| AAVM.US,D,20190110,000000,21.958,22.048,21.9306,22.048,34193.323317489,0 | |
| AAVM.US,D,20190111,000000,22.0103,22.048,21.958,21.993,7809.943147726,0 | |
| AAVM.US,D,20190114,000000,21.993,22.0204,21.9186,22.0021,47667.057311798,0 | |
| AAVM.US,D,20190115,000000,21.9224,22.0387,21.9224,21.9975,6962.1748010114,0 | |
| AAVM.US,D,20190116,000000,22.0295,22.0406,22.0112,22.0112,3948.614731995,0 | |
| AAVM.US,D,20190117,000000,22.1542,22.19,22.0873,22.1542,44977.547691912,0 | |
| AAVM.US,D,20190118,000000,22.2615,22.2908,22.2431,22.2431,5337.5582395467,0 | |
| AAVM.US,D,20190122,000000,22.3339,22.3339,22.1175,22.1634,11561.072589174,0 | |
| AAVM.US,D,20190123,000000,22.136,22.1808,22.0744,22.0744,7325.5040924605,0 | |
| AAVM.US,D,20190124,000000,22.2707,22.3247,22.2615,22.2615,16715.329564566,0 | |
| AAVM.US,D,20190125,000000,22.4282,22.4805,22.4236,22.4805,2464.7473555061,0 | |
| AAVM.US,D,20190128,000000,22.4769,22.5199,22.452,22.452,6961.0837220581,0 | |
| AAVM.US,D,20190129,000000,22.4997,22.5383,22.4997,22.5025,8125.2649652299,0 | |
| AAVM.US,D,20190130,000000,22.4493,22.4787,22.431,22.431,17636.200201152,0 | |
| AAVM.US,D,20190131,000000,22.4467,22.4677,22.4145,22.4348,29624.975740019,0 | |
| AAVM.US,D,20190201,000000,22.4182,22.4896,22.343,22.4228,120312.18510151,0 | |
| AAVM.US,D,20190204,000000,22.5199,22.5291,22.4851,22.4934,41706.492989917,0 | |
| AAVM.US,D,20190205,000000,22.4677,22.4677,22.4228,22.4228,2664.4148039602,0 | |
| AAVM.US,D,20190206,000000,22.4228,22.4586,22.4136,22.4586,6396.9959032016,0 | |
| AAVM.US,D,20190207,000000,22.3706,22.4017,22.3594,22.3861,8660.9847313005,0 | |
| AAVM.US,D,20190208,000000,22.431,22.431,22.3394,22.3677,3319.0621759405,0 | |
| AAVM.US,D,20190211,000000,22.3677,22.4586,22.3594,22.4586,10966.434559625,0 | |
| AAVM.US,D,20190212,000000,22.5025,22.5025,22.431,22.4677,2196.3419329942,0 | |
| AAVM.US,D,20190213,000000,22.4677,22.4677,22.3952,22.4044,54727.429218607,0 | |
| AAVM.US,D,20190214,000000,22.4401,22.498,22.4401,22.4493,2776.7959361501,0 | |
| AAVM.US,D,20190215,000000,22.4851,22.5025,22.4493,22.4493,14501.530368319,0 | |
| AAVM.US,D,20190219,000000,22.5025,22.5025,22.4173,22.4191,4093.728232784,0 | |
| AAVM.US,D,20190220,000000,22.3339,22.4145,22.3339,22.3934,4298.8510760045,0 | |
| AAVM.US,D,20190221,000000,22.2981,22.4044,22.2981,22.3275,11723.643353215,0 | |
| AAVM.US,D,20190222,000000,22.3861,22.4136,22.343,22.4017,18418.503810668,0 | |
| AAVM.US,D,20190225,000000,22.4759,22.4759,22.3769,22.3861,5961.6554008347,0 | |
| AAVM.US,D,20190226,000000,22.3339,22.431,22.3339,22.3485,6542.1094039906,0 | |
| AAVM.US,D,20190227,000000,22.3594,22.4493,22.3594,22.4493,37816.7965214,0 | |
| AAVM.US,D,20190228,000000,22.311,22.3201,22.2266,22.3156,3791.4993627197,0 | |
| AAVM.US,D,20190301,000000,22.3815,22.3815,22.3521,22.3769,13727.955390429,0 | |
| AAVM.US,D,20190304,000000,22.3448,22.3448,22.136,22.2038,20012.57016144,0 | |
| AAVM.US,D,20190305,000000,22.1744,22.1918,22.136,22.1725,6442.8212192403,0 | |
| AAVM.US,D,20190306,000000,22.0919,22.0919,21.9673,21.9811,7314.5933029275,0 | |
| AAVM.US,D,20190307,000000,21.8856,21.9224,21.8418,21.9132,43143.443971414,0 | |
| AAVM.US,D,20190308,000000,21.7794,21.8051,21.7426,21.8051,5840.5456370183,0 | |
| AAVM.US,D,20190311,000000,21.8856,22.0149,21.8856,21.9874,14869.223975581,0 | |
| AAVM.US,D,20190312,000000,22.0204,22.069,21.9673,22.0387,11058.085191702,0 | |
| AAVM.US,D,20190313,000000,22.1432,22.1432,22.0653,22.0653,29753.723056508,0 | |
| AAVM.US,D,20190314,000000,22.048,22.0827,22.0295,22.0653,2426.5595921406,0 | |
| AAVM.US,D,20190315,000000,22.0653,22.1112,22.0653,22.0919,12892.1889122,0 | |
| AAVM.US,D,20190318,000000,21.9765,22.101,21.9765,22.0553,6476.6446667926,0 | |
| AAVM.US,D,20190319,000000,22.0653,22.1267,22.0608,22.0608,8791.9142056966,0 | |
| AAVM.US,D,20190320,000000,22.0204,22.0616,21.9554,21.993,3345.2480708198,0 | |
| AAVM.US,D,20190321,000000,22.0562,22.2266,22.0562,22.2038,7088.7399595943,0 | |
| AAVM.US,D,20190322,000000,22.2,22.2,21.9415,21.9415,10445.9898989,0 | |
| AAVM.US,D,20190325,000000,21.937,21.9397,21.9315,21.9315,1960.6688790812,0 | |
| AAVM.US,D,20190326,000000,22.0744,22.0744,22.0066,22.0406,7506.6231987084,0 | |
| AAVM.US,D,20190327,000000,21.9682,21.9682,21.8408,21.9443,4876.0318423006,0 | |
| AAVM.US,D,20190328,000000,22.0837,22.0837,21.958,22.0434,2553.1247507235,0 | |
| AAVM.US,D,20190329,000000,22.2092,22.2532,22.1112,22.2,17307.785436208,0 | |
| AAVM.US,D,20190401,000000,22.1817,22.2899,22.1817,22.2879,13327.529414567,0 | |
| AAVM.US,D,20190402,000000,22.3531,22.3531,22.2715,22.3164,13897.07262819,0 | |
| AAVM.US,D,20190403,000000,22.4869,22.4951,22.4246,22.4603,12441.573304487,0 | |
| AAVM.US,D,20190404,000000,22.3073,22.4044,22.3073,22.4044,2388.3718287751,0 | |
| AAVM.US,D,20190405,000000,22.4934,22.54,22.4777,22.4997,9662.5952104305,0 | |
| AAVM.US,D,20190408,000000,22.3788,22.5053,22.3788,22.4951,54062.962136047,0 | |
| AAVM.US,D,20190409,000000,22.4063,22.4869,22.3613,22.4219,16859.351986401,0 | |
| AAVM.US,D,20190410,000000,22.4603,22.5666,22.4246,22.5446,16466.563563213,0 | |
| AAVM.US,D,20190411,000000,22.5666,22.585,22.5492,22.5785,5732.5288206416,0 | |
| AAVM.US,D,20190412,000000,22.5914,22.6033,22.5575,22.5804,41133.676539434,0 | |
| AAVM.US,D,20190415,000000,22.6922,22.6922,22.5758,22.5923,12477.578909946,0 | |
| AAVM.US,D,20190416,000000,22.6115,22.6115,22.5465,22.5465,3719.4881518019,0 | |
| AAVM.US,D,20190417,000000,22.6657,22.6657,22.3669,22.3797,3812.2298628324,0 | |
| AAVM.US,D,20190418,000000,22.3348,22.3788,22.2806,22.3348,51613.489885887,0 | |
| AAVM.US,D,20190422,000000,22.2624,22.4154,22.2624,22.4063,19800.9008445,0 | |
| AAVM.US,D,20190423,000000,22.3788,22.5309,22.3788,22.5126,14301.862919865,0 | |
| AAVM.US,D,20190424,000000,22.4603,22.5986,22.4603,22.5768,4489.7898928321,0 | |
| AAVM.US,D,20190425,000000,22.5126,22.5264,22.4328,22.475,94943.508358315,0 | |
| AAVM.US,D,20190426,000000,22.4063,22.54,22.4063,22.54,23703.690260456,0 | |
| AAVM.US,D,20190429,000000,22.5309,22.5804,22.5309,22.5666,2956.8239634447,0 | |
| AAVM.US,D,20190430,000000,22.5666,22.5666,22.4008,22.5235,5034.2382905292,0 | |
| AAVM.US,D,20190501,000000,22.4869,22.5043,22.4355,22.4411,11509.791878368,0 | |
| AAVM.US,D,20190502,000000,22.442,22.442,22.2835,22.3898,26299.367090359,0 | |
| AAVM.US,D,20190503,000000,22.4961,22.5621,22.4961,22.5621,632.82579291437,0 | |
| AAVM.US,D,20190506,000000,22.4154,22.508,22.3962,22.508,9404.0094984982,0 | |
| AAVM.US,D,20190507,000000,22.3879,22.3879,22.1413,22.1551,6675.2210362933,0 | |
| AAVM.US,D,20190508,000000,22.1075,22.1459,22.1075,22.1241,2391.645065635,0 | |
| AAVM.US,D,20190509,000000,21.9765,22.0653,21.8141,22.0021,34926.528374107,0 | |
| AAVM.US,D,20190510,000000,21.8509,21.993,21.7455,21.9489,12148.073066049,0 | |
| AAVM.US,D,20190513,000000,21.6831,21.6831,21.4467,21.4824,1809.0089045725,0 | |
| AAVM.US,D,20190514,000000,21.5273,21.7419,21.5273,21.7253,3534.0047297408,0 | |
| AAVM.US,D,20190515,000000,21.7693,21.7885,21.7509,21.7739,4812.7492630091,0 | |
| AAVM.US,D,20190516,000000,21.8325,22.0204,21.8325,21.9352,4530.1598141043,0 | |
| AAVM.US,D,20190517,000000,21.8912,21.8948,21.8243,21.8243,8635.8899153746,0 | |
| AAVM.US,D,20190520,000000,21.7253,21.7253,21.5851,21.6254,9897.1771853901,0 | |
| AAVM.US,D,20190521,000000,21.7693,21.7693,21.7253,21.7463,4115.54981185,0 | |
| AAVM.US,D,20190522,000000,21.7079,21.7079,21.6566,21.684,5209.9020020106,0 | |
| AAVM.US,D,20190523,000000,21.4915,21.563,21.3211,21.3485,11914.582170043,0 | |
| AAVM.US,D,20190524,000000,21.4558,21.4558,21.3706,21.4109,16249.438851506,0 | |
| AAVM.US,D,20190528,000000,21.5182,21.5273,21.3743,21.3743,6757.0519577909,0 | |
| AAVM.US,D,20190529,000000,21.1873,21.1873,21.0764,21.1158,16631.316485162,0 | |
| AAVM.US,D,20190530,000000,21.125,21.2414,21.125,21.2184,26037.508141566,0 | |
| AAVM.US,D,20190531,000000,21.125,21.125,20.9811,20.9894,10707.848847692,0 | |
| AAVM.US,D,20190603,000000,20.9729,21.0507,20.9096,20.9179,3571.101414153,0 | |
| AAVM.US,D,20190604,000000,21.0013,21.1066,20.9729,21.0617,9375.6414457124,0 | |
| AAVM.US,D,20190605,000000,21.1608,21.1735,21.0911,21.1608,2379.6431971487,0 | |
| AAVM.US,D,20190606,000000,21.135,21.2056,21.135,21.1608,23553.121364901,0 | |
| AAVM.US,D,20190607,000000,21.2148,21.3221,21.2148,21.3202,18013.713518994,0 | |
| AAVM.US,D,20190610,000000,21.3485,21.4375,21.3485,21.3531,2909.9075684528,0 | |
| AAVM.US,D,20190611,000000,21.3926,21.3926,21.3046,21.3046,4182.1056280014,0 | |
| AAVM.US,D,20190612,000000,21.2853,21.3641,21.2853,21.3485,2729.8795411582,0 | |
| AAVM.US,D,20190613,000000,21.3211,21.366,21.312,21.312,3151.0360171322,0 | |
| AAVM.US,D,20190614,000000,21.3303,21.3303,21.2936,21.3156,7838.3112005118,0 | |
| AAVM.US,D,20190617,000000,21.3394,21.3394,21.3028,21.3165,4200.6539702075,0 | |
| AAVM.US,D,20190618,000000,21.2579,21.3743,21.2579,21.3303,11182.468192378,0 | |
| AAVM.US,D,20190619,000000,21.3394,21.3926,21.3394,21.3926,9621.134210205,0 | |
| AAVM.US,D,20190620,000000,21.4741,21.4915,21.3926,21.4283,101997.3337914,0 | |
| AAVM.US,D,20190621,000000,21.4109,21.4237,21.3789,21.3789,10375.069766936,0 | |
| AAVM.US,D,20190624,000000,21.3835,21.3835,21.3174,21.3183,6520.2878249246,0 | |
| AAVM.US,D,20190625,000000,21.3211,21.3394,21.2506,21.3394,14781.937659317,0 | |
| AAVM.US,D,20190626,000000,21.2762,21.279,21.2579,21.2579,5249.1808443294,0 | |
| AAVM.US,D,20190627,000000,21.2579,21.3485,21.2579,21.344,38112.478917745,0 | |
| AAVM.US,D,20190628,000000,21.2671,21.3972,21.2671,21.3972,4519.2490245712,0 | |
| AAVM.US,D,20190701,000000,21.4467,21.5364,21.4467,21.4715,7707.3817261157,0 | |
| AAVM.US,D,20190702,000000,21.509,21.563,21.4915,21.5273,3867.8748894508,0 | |
| AAVM.US,D,20190703,000000,21.5621,21.6171,21.5621,21.6079,12992.568175904,0 | |
| AAVM.US,D,20190705,000000,21.4915,21.5722,21.4915,21.4998,29415.488580985,0 | |
| AAVM.US,D,20190708,000000,21.5383,21.563,21.509,21.5319,18750.191812471,0 | |
| AAVM.US,D,20190709,000000,21.4824,21.4824,21.4018,21.4302,8633.707757468,0 | |
| AAVM.US,D,20190710,000000,21.5539,21.5539,21.4649,21.4915,5612.5101357785,0 | |
| AAVM.US,D,20190711,000000,21.6886,21.6886,21.5273,21.563,15614.430900685,0 | |
| AAVM.US,D,20190712,000000,21.6437,21.7024,21.6437,21.7024,15227.097872264,0 | |
| AAVM.US,D,20190715,000000,21.6886,21.7419,21.6886,21.7419,20380.263768703,0 | |
| AAVM.US,D,20190716,000000,21.6447,21.7216,21.6447,21.6886,9684.4167894965,0 | |
| AAVM.US,D,20190717,000000,21.6886,21.6978,21.6336,21.6666,10798.408400816,0 | |
| AAVM.US,D,20190718,000000,21.5539,21.6704,21.5539,21.6483,1549.3321136869,0 | |
| AAVM.US,D,20190719,000000,21.6529,21.7419,21.6529,21.6575,3300.5138337344,0 | |
| AAVM.US,D,20190722,000000,21.6704,21.7381,21.6704,21.6932,3694.393335876,0 | |
| AAVM.US,D,20190723,000000,21.563,21.7555,21.563,21.7463,6728.683905005,0 | |
| AAVM.US,D,20190724,000000,21.7784,21.8967,21.7784,21.8967,2775.7048571968,0 | |
| AAVM.US,D,20190725,000000,21.9489,21.9489,21.8051,21.8187,9960.4597646815,0 | |
| AAVM.US,D,20190726,000000,21.8141,21.8856,21.8141,21.8692,6667.5834836202,0 | |
| AAVM.US,D,20190729,000000,21.7959,21.7959,21.7161,21.7739,3172.8575961983,0 | |
| AAVM.US,D,20190730,000000,21.6886,21.7161,21.6823,21.6969,3506.7277559083,0 | |
| AAVM.US,D,20190731,000000,21.7344,21.7693,21.5997,21.5997,5027.6918168093,0 | |
| AAVM.US,D,20190801,000000,21.6391,21.7601,21.3926,21.4411,10416.530767161,0 | |
| AAVM.US,D,20190802,000000,21.3211,21.3211,21.1827,21.3183,22612.611307156,0 | |
| AAVM.US,D,20190805,000000,21.0351,21.0351,20.7116,20.7565,5149.892659579,0 | |
| AAVM.US,D,20190806,000000,20.8014,20.8382,20.6942,20.8243,43723.89797457,0 | |
| AAVM.US,D,20190807,000000,20.6668,20.8646,20.6668,20.8646,43501.317868096,0 | |
| AAVM.US,D,20190808,000000,20.8646,21.1699,20.8646,21.1662,6598.8455095623,0 | |
| AAVM.US,D,20190809,000000,21.0259,21.0617,21.0168,21.0388,5267.7291865355,0 | |
| AAVM.US,D,20190812,000000,20.9096,20.9096,20.8098,20.8098,22484.95506962,0 | |
| AAVM.US,D,20190813,000000,21.0076,21.0892,20.9902,21.0526,6269.3396656655,0 | |
| AAVM.US,D,20190814,000000,20.7172,20.7172,20.5246,20.5604,16925.907802553,0 | |
| AAVM.US,D,20190815,000000,20.4889,20.532,20.4064,20.4971,22934.479598379,0 | |
| AAVM.US,D,20190816,000000,20.488,20.7748,20.488,20.73,28677.919208554,0 | |
| AAVM.US,D,20190819,000000,20.9096,20.9361,20.8958,20.8958,13534.834415694,0 | |
| AAVM.US,D,20190820,000000,20.8014,20.927,20.8014,20.8895,36373.299066183,0 | |
| AAVM.US,D,20190821,000000,20.9811,21.0984,20.9811,21.0617,8254.0122817193,0 | |
| AAVM.US,D,20190822,000000,20.9729,21.1012,20.9729,21.1012,15678.80455893,0 | |
| AAVM.US,D,20190823,000000,21.0708,21.1048,20.6914,20.6914,4912.0374477595,0 | |
| AAVM.US,D,20190826,000000,20.784,20.8564,20.784,20.8518,7825.2182530722,0 | |
| AAVM.US,D,20190827,000000,20.8821,20.9637,20.7565,20.8427,22816.643071423,0 | |
| AAVM.US,D,20190828,000000,20.7528,20.8747,20.7482,20.8747,10799.49947977,0 | |
| AAVM.US,D,20190829,000000,20.9361,21.0168,20.9361,21.0003,13059.123992055,0 | |
| AAVM.US,D,20190830,000000,21.1139,21.1139,21.0021,21.0617,3527.458256021,0 | |
| AAVM.US,D,20190903,000000,20.8555,20.9022,20.8555,20.9022,7195.6656970177,0 | |
| AAVM.US,D,20190904,000000,21.1066,21.1331,21.0507,21.1331,25189.739794852,0 | |
| AAVM.US,D,20190905,000000,21.3962,21.4018,21.3422,21.3835,66283.046413014,0 | |
| AAVM.US,D,20190906,000000,21.4109,21.4118,21.3551,21.3551,1579.8823243793,0 | |
| AAVM.US,D,20190909,000000,21.2853,21.2853,21.1891,21.2286,15618.795216499,0 | |
| AAVM.US,D,20190910,000000,21.1331,21.2102,21.1331,21.2102,4067.5423379048,0 | |
| AAVM.US,D,20190911,000000,21.2853,21.3303,21.2853,21.3257,2580.401724556,0 | |
| AAVM.US,D,20190912,000000,21.312,21.366,21.312,21.3303,15190.001187852,0 | |
| AAVM.US,D,20190913,000000,21.3614,21.366,21.3257,21.3257,991.79076855028,0 | |
| AAVM.US,D,20190916,000000,21.3386,21.3477,21.3028,21.3028,8913.0239695129,0 | |
| AAVM.US,D,20190917,000000,21.1965,21.4063,21.1965,21.4063,11178.103876565,0 | |
| AAVM.US,D,20190918,000000,21.4915,21.4915,21.2405,21.3165,6149.3209808024,0 | |
| AAVM.US,D,20190919,000000,21.3743,21.3789,21.3211,21.3211,671.01355627989,0 | |
| AAVM.US,D,20190920,000000,21.4741,21.4741,21.2524,21.2524,232.39981705304,0 | |
| AAVM.US,D,20190923,000000,21.0892,21.2652,21.0892,21.2615,1183.8206643312,0 | |
| AAVM.US,D,20190924,000000,21.1598,21.1598,21.1167,21.1167,1883.2022733969,0 | |
| AAVM.US,D,20190925,000000,20.9481,21.0984,20.9481,21.0984,3586.3765194992,0 | |
| AAVM.US,D,20190926,000000,21.0572,21.0993,21.0572,21.092,939.41897879185,0 | |
| AAVM.US,D,20190927,000000,21.0259,21.0609,20.8949,20.9426,10550.733478417,0 | |
| AAVM.US,D,20190930,000000,21.0617,21.0974,21.0526,21.0728,24960.613214659,0 | |
| AAVM.US,D,20191001,000000,21.0251,21.0251,20.9096,20.9206,1969.3975107077,0 | |
| AAVM.US,D,20191002,000000,20.739,20.739,20.5778,20.6318,18911.67149756,0 | |
| AAVM.US,D,20191003,000000,20.5017,20.7913,20.5017,20.7502,25703.637981856,0 | |
| AAVM.US,D,20191004,000000,20.8289,20.9637,20.784,20.9627,36209.637223188,0 | |
| AAVM.US,D,20191007,000000,20.9361,20.9967,20.9096,20.9435,10443.807740994,0 | |
| AAVM.US,D,20191008,000000,20.7538,20.7657,20.7125,20.7125,24179.400684095,0 | |
| AAVM.US,D,20191009,000000,20.7748,20.8509,20.7657,20.8372,21547.718248734,0 | |
| AAVM.US,D,20191010,000000,20.8784,20.905,20.8646,20.8793,10270.326187419,0 | |
| AAVM.US,D,20191011,000000,21.2843,21.3303,21.2148,21.2148,7519.716146148,0 | |
| AAVM.US,D,20191014,000000,21.2065,21.2313,21.1689,21.1689,3703.1219675024,0 | |
| AAVM.US,D,20191015,000000,21.2313,21.3926,21.2313,21.344,3103.028543187,0 | |
| AAVM.US,D,20191016,000000,21.224,21.2267,21.1965,21.201,3026.653016456,0 | |
| AAVM.US,D,20191017,000000,21.2671,21.2671,21.234,21.234,1980.3083002407,0 | |
| AAVM.US,D,20191018,000000,21.1689,21.2405,21.1689,21.2175,3339.7926760533,0 | |
| AAVM.US,D,20191021,000000,21.2762,21.3037,21.2762,21.2899,1137.9953482926,0 | |
| AAVM.US,D,20191022,000000,21.3303,21.3568,21.2853,21.2853,3912.6091265361,0 | |
| AAVM.US,D,20191023,000000,21.2671,21.2807,21.2486,21.2807,2888.0859893868,0 | |
| AAVM.US,D,20191024,000000,21.4192,21.4438,21.367,21.4438,8486.4120987724,0 | |
| AAVM.US,D,20191025,000000,21.4375,21.5402,21.4375,21.5182,2044.6819584854,0 | |
| AAVM.US,D,20191028,000000,21.6493,21.6704,21.6493,21.6704,580.45400315594,0 | |
| AAVM.US,D,20191029,000000,21.7134,21.7344,21.6666,21.6666,1546.058876827,0 | |
| AAVM.US,D,20191030,000000,21.6584,21.7381,21.6529,21.7381,1108.5362165534,0 | |
| AAVM.US,D,20191031,000000,21.6171,21.6171,21.5291,21.5686,2037.0444058123,0 | |
| AAVM.US,D,20191101,000000,21.7381,21.7381,21.6794,21.7253,260706.76941747,0 | |
| AAVM.US,D,20191104,000000,21.8609,21.9224,21.8059,21.8059,23561.849996527,0 | |
| AAVM.US,D,20191105,000000,21.8948,21.8948,21.826,21.86,22277.650068492,0 | |
| AAVM.US,D,20191106,000000,21.7876,21.8087,21.7574,21.7876,6139.5012702227,0 | |
| AAVM.US,D,20191107,000000,21.9132,21.9224,21.8802,21.8802,3112.8482537667,0 | |
| AAVM.US,D,20191108,000000,21.8233,21.9306,21.8224,21.9306,9709.5116054224,0 | |
| AAVM.US,D,20191111,000000,21.904,21.9811,21.904,21.9811,6793.0575632498,0 | |
| AAVM.US,D,20191112,000000,22.0204,22.0204,21.9673,21.9856,1454.4082447498,0 | |
| AAVM.US,D,20191113,000000,21.9132,21.96,21.9132,21.9489,1360.5754547659,0 | |
| AAVM.US,D,20191114,000000,21.8418,21.9086,21.8325,21.9086,3297.2405968745,0 | |
| AAVM.US,D,20191115,000000,22.0021,22.0616,22.0021,22.0616,5423.7534768575,0 | |
| AAVM.US,D,20191118,000000,22.0378,22.136,22.0378,22.1129,14217.849840461,0 | |
| AAVM.US,D,20191119,000000,22.1551,22.1771,22.1277,22.1459,4712.3699993055,0 | |
| AAVM.US,D,20191120,000000,22.1405,22.1405,21.9453,22.0259,4984.0486586773,0 | |
| AAVM.US,D,20191121,000000,21.958,22.0241,21.9224,21.9782,8978.488706711,0 | |
| AAVM.US,D,20191122,000000,21.9608,22.0112,21.9489,21.9865,10456.900688433,0 | |
| AAVM.US,D,20191125,000000,22.2257,22.2477,22.2,22.2477,3913.7002054894,0 | |
| AAVM.US,D,20191126,000000,22.2835,22.3613,22.2835,22.3329,5982.3859009474,0 | |
| AAVM.US,D,20191127,000000,22.4054,22.4586,22.4054,22.4586,2717.8776726719,0 | |
| AAVM.US,D,20191129,000000,22.2276,22.3164,22.2276,22.2367,28233.850074561,0 | |
| AAVM.US,D,20191202,000000,22.1277,22.1277,21.9224,21.9627,7170.5708810918,0 | |
| AAVM.US,D,20191203,000000,21.8418,21.8756,21.7344,21.8756,36483.498040467,0 | |
| AAVM.US,D,20191204,000000,22.0176,22.0176,22.0021,22.0076,632.82579291437,0 | |
| AAVM.US,D,20191205,000000,21.958,22.0727,21.958,22.0443,6048.9417170987,0 | |
| AAVM.US,D,20191206,000000,22.1817,22.278,22.1817,22.2339,16510.206721345,0 | |
| AAVM.US,D,20191209,000000,22.0928,22.2532,22.0928,22.1588,36123.441985878,0 | |
| AAVM.US,D,20191210,000000,22.1551,22.1817,22.1231,22.1231,3650.7501777439,0 | |
| AAVM.US,D,20191211,000000,22.1459,22.2046,22.1185,22.2046,8029.2500173394,0 | |
| AAVM.US,D,20191212,000000,22.267,22.3073,22.2092,22.2945,15105.988108447,0 | |
| AAVM.US,D,20191213,000000,22.4154,22.4154,22.3485,22.3925,1715.1761145886,0 | |
| AAVM.US,D,20191216,000000,22.6033,22.6657,22.595,22.607,7871.0435691108,0 | |
| AAVM.US,D,20191217,000000,22.6747,22.6747,22.4823,22.5043,30341.814612337,0 | |
| AAVM.US,D,20191218,000000,22.5218,22.5502,22.5043,22.5446,7643.008067871,0 | |
| AAVM.US,D,20191219,000000,22.5254,22.5446,22.5126,22.5309,9035.2248122826,0 | |
| AAVM.US,D,20191220,000000,22.6115,22.6922,22.6115,22.6519,7710.6549629756,0 | |
| AAVM.US,D,20191223,000000,22.5666,22.6978,22.5666,22.694,11062.449507515,0 | |
| AAVM.US,D,20191224,000000,22.6922,22.6932,22.6657,22.6932,2079.596484991,0 | |
| AAVM.US,D,20191226,000000,22.7729,22.7967,22.7729,22.7958,11189.014666098,0 | |
| AAVM.US,D,20191227,000000,22.7729,22.8535,22.7729,22.7775,19048.056366723,0 | |
| AAVM.US,D,20191230,000000,22.7005,22.9186,22.5666,22.5666,9473.8385515095,0 | |
| AAVM.US,D,20191231,000000,22.5639,22.6638,22.5245,22.6638,16842.985802102,0 | |
| AAVM.US,D,20200102,000000,22.7637,22.8196,22.7343,22.8196,14194.937182441,0 | |
| AAVM.US,D,20200103,000000,22.6088,22.7362,22.5785,22.6455,85819.906150815,0 | |
| AAVM.US,D,20200106,000000,22.5547,22.782,22.5547,22.7591,26107.337194578,0 | |
| AAVM.US,D,20200107,000000,22.8371,22.8627,22.7793,22.8095,10832.231848369,0 | |
| AAVM.US,D,20200108,000000,22.8371,22.9461,22.826,22.8728,28279.675390599,0 | |
| AAVM.US,D,20200109,000000,22.8728,22.9397,22.8728,22.9397,26218.627247814,0 | |
| AAVM.US,D,20200110,000000,22.9332,22.9332,22.8371,22.8636,44629.493505809,0 | |
| AAVM.US,D,20200113,000000,22.8187,23.1092,22.8187,23.1092,23037.04101999,0 | |
| AAVM.US,D,20200114,000000,23.0323,23.1138,23.0093,23.1092,73487.440741658,0 | |
| AAVM.US,D,20200115,000000,23.1771,23.1825,23.1221,23.1221,950.32976832486,0 | |
| AAVM.US,D,20200116,000000,23.255,23.2825,23.255,23.2825,3861.328415731,0 | |
| AAVM.US,D,20200117,000000,23.2367,23.3686,23.2367,23.3283,23364.36470598,0 | |
| AAVM.US,D,20200121,000000,23.2101,23.3164,23.2101,23.2256,63059.999184964,0 | |
| AAVM.US,D,20200122,000000,23.409,23.4099,23.3191,23.3191,7999.7908856003,0 | |
| AAVM.US,D,20200123,000000,23.2009,23.2915,23.1413,23.255,4292.3046022847,0 | |
| AAVM.US,D,20200124,000000,23.3732,23.3732,23.046,23.0863,1801.3713518994,0 | |
| AAVM.US,D,20200127,000000,22.7005,22.7178,22.6088,22.6088,6034.7576907058,0 | |
| AAVM.US,D,20200128,000000,22.7545,22.8141,22.7545,22.7976,7089.8310385476,0 | |
| AAVM.US,D,20200129,000000,22.7455,22.8371,22.7455,22.7693,13737.775101008,0 | |
| AAVM.US,D,20200130,000000,22.5099,22.6134,22.4558,22.6134,20733.773349572,0 | |
| AAVM.US,D,20200131,000000,22.4558,22.4649,22.1973,22.1973,27881.431572645,0 | |
| AAVM.US,D,20200203,000000,22.2459,22.4008,22.2459,22.3156,12034.600854906,0 | |
| AAVM.US,D,20200204,000000,22.7362,22.7912,22.6821,22.7747,9834.985685052,0 | |
| AAVM.US,D,20200205,000000,22.9094,22.9735,22.9094,22.9553,5837.2724001584,0 | |
| AAVM.US,D,20200206,000000,22.9461,22.9772,22.9094,22.9553,24183.764999909,0 | |
| AAVM.US,D,20200207,000000,22.7362,22.7362,22.5639,22.5639,60097.719826753,0 | |
| AAVM.US,D,20200210,000000,22.6006,22.7912,22.5639,22.7912,21757.205407768,0 | |
| AAVM.US,D,20200211,000000,23.046,23.046,22.9644,22.9689,4739.646973138,0 | |
| AAVM.US,D,20200212,000000,23.1367,23.1999,23.1276,23.1825,21426.608484918,0 | |
| AAVM.US,D,20200213,000000,23.1267,23.1404,23.1267,23.1313,2211.6170383404,0 | |
| AAVM.US,D,20200214,000000,23.1505,23.1505,23.0734,23.0817,4777.8347365035,0 | |
| AAVM.US,D,20200218,000000,23.0002,23.0002,22.925,22.9644,8632.6166785147,0 | |
| AAVM.US,D,20200219,000000,22.9735,23.1459,22.9735,23.0973,18799.29036537,0 | |
| AAVM.US,D,20200220,000000,22.9937,23.0249,22.7729,22.9461,25769.102719055,0 | |
| AAVM.US,D,20200221,000000,22.6455,22.727,22.6088,22.6546,9923.3630802693,0 | |
| AAVM.US,D,20200224,000000,21.8005,21.8591,21.6914,21.7637,31207.040222305,0 | |
| AAVM.US,D,20200225,000000,21.8014,21.8014,21.201,21.2542,4433.0537872605,0 | |
| AAVM.US,D,20200226,000000,21.4733,21.4824,21.137,21.1489,41189.321566052,0 | |
| AAVM.US,D,20200227,000000,20.5915,20.784,20.2369,20.2369,337769.67588909,0 | |
| AAVM.US,D,20200228,000000,19.719,20.2277,19.719,20.103,47976.923734536,0 | |
| AAVM.US,D,20200302,000000,20.4,20.6639,20.0004,20.5457,75307.360435763,0 | |
| AAVM.US,D,20200303,000000,20.5457,20.773,20.4276,20.5549,39012.619054218,0 | |
| AAVM.US,D,20200304,000000,20.5182,20.6374,20.51,20.5732,34459.546582094,0 | |
| AAVM.US,D,20200305,000000,20.4276,20.4276,20.246,20.3551,56193.839331843,0 | |
| AAVM.US,D,20200306,000000,20.1818,20.1818,19.9188,20.1453,36576.239751497,0 | |
| AAVM.US,D,20200309,000000,19.6375,19.6952,19.3561,19.5458,47777.256286082,0 | |
| AAVM.US,D,20200310,000000,19.6732,19.8693,19.5458,19.8556,126049.07823796,0 | |
| AAVM.US,D,20200311,000000,19.8189,19.8189,19.4276,19.5311,75139.334276955,0 | |
| AAVM.US,D,20200312,000000,19.0527,19.1508,18.9271,19.0454,16356.36458893,0 | |
| AAVM.US,D,20200313,000000,19.1884,19.5008,18.9546,19.1095,26779.441829811,0 | |
| AAVM.US,D,20200316,000000,18.6989,18.7457,18.5733,18.6192,7781.5750949402,0 | |
| AAVM.US,D,20200317,000000,18.3644,18.6284,18.3552,18.5193,32298.119175606,0 | |
| AAVM.US,D,20200318,000000,18.4551,18.4551,17.9098,18.0867,15445.313662924,0 | |
| AAVM.US,D,20200319,000000,18.0171,18.3635,17.9273,18.3635,25753.827613708,0 | |
| AAVM.US,D,20200320,000000,18.4826,18.5825,18.237,18.237,31501.631539696,0 | |
| AAVM.US,D,20200323,000000,18.0372,18.2737,18.0189,18.1463,43932.29405465,0 | |
| AAVM.US,D,20200324,000000,18.4826,18.5981,18.4597,18.5642,11998.595249447,0 | |
| AAVM.US,D,20200325,000000,18.5733,18.9088,18.5725,18.862,11673.453721364,0 | |
| AAVM.US,D,20200326,000000,18.9088,19.0545,18.9088,19.0068,10495.088451799,0 | |
| AAVM.US,D,20200327,000000,18.8823,18.8823,18.7457,18.7997,2643.6843038474,0 | |
| AAVM.US,D,20200330,000000,18.8548,18.8823,18.8181,18.8548,19199.716341231,0 | |
| AAVM.US,D,20200331,000000,18.8602,18.8942,18.7731,18.7731,22996.671098718,0 | |
| AAVM.US,D,20200401,000000,18.6192,18.6284,18.5285,18.5285,1540.6034820605,0 | |
| AAVM.US,D,20200402,000000,18.5459,18.6375,18.4277,18.4277,3320.1532548938,0 | |
| AAVM.US,D,20200403,000000,18.3736,18.3919,18.346,18.3827,22374.756095336,0 | |
| AAVM.US,D,20200406,000000,18.3827,18.6192,18.3827,18.5917,18293.029731039,0 | |
| AAVM.US,D,20200407,000000,18.6375,18.8548,18.6375,18.6723,13395.176309672,0 | |
| AAVM.US,D,20200408,000000,18.7457,18.9464,18.7457,18.9464,816.12705706888,0 | |
| AAVM.US,D,20200409,000000,18.918,19.1371,18.918,18.9822,15823.918059719,0 | |
| AAVM.US,D,20200413,000000,18.8548,18.9271,18.8548,18.8639,64121.619006525,0 | |
| AAVM.US,D,20200414,000000,18.8731,18.8923,18.8363,18.8455,3327.790807567,0 | |
| AAVM.US,D,20200415,000000,18.7457,18.7457,18.7182,18.7273,5269.9113444421,0 | |
| AAVM.US,D,20200416,000000,18.7273,18.7273,18.61,18.6907,54552.856586079,0 | |
| AAVM.US,D,20200417,000000,18.7823,18.8181,18.7549,18.7549,12022.59898642,0 | |
| AAVM.US,D,20200420,000000,18.709,18.7457,18.6907,18.6999,23689.506234063,0 | |
| AAVM.US,D,20200421,000000,18.7273,18.7273,18.7072,18.7072,669.92247732659,0 | |
| AAVM.US,D,20200422,000000,18.7457,18.7731,18.7182,18.7282,1987.9458529138,0 | |
| AAVM.US,D,20200423,000000,18.8868,18.9601,18.8868,18.9281,4376.3176816889,0 | |
| AAVM.US,D,20200424,000000,18.8181,19.1004,18.8181,19.0656,3879.8767579371,0 | |
| AAVM.US,D,20200427,000000,19.1004,19.1993,19.1004,19.1462,10897.696585567,0 | |
| AAVM.US,D,20200428,000000,19.4276,19.4734,19.3644,19.4412,2543.3050401438,0 | |
| AAVM.US,D,20200429,000000,19.5614,19.6722,19.5614,19.6375,3106.3017800469,0 | |
| AAVM.US,D,20200430,000000,19.5458,19.5458,19.4743,19.4743,748.48016196424,0 | |
| AAVM.US,D,20200501,000000,19.3826,19.389,19.291,19.389,12432.844672861,0 | |
| AAVM.US,D,20200504,000000,19.3377,19.3644,19.3276,19.3525,1111.8094534134,0 | |
| AAVM.US,D,20200505,000000,19.4643,19.4643,19.401,19.401,835.76647822829,0 | |
| AAVM.US,D,20200506,000000,19.4359,19.4991,19.401,19.4991,6496.284087952,0 | |
| AAVM.US,D,20200507,000000,19.6099,19.6099,19.598,19.598,554.26810827672,0 | |
| AAVM.US,D,20200508,000000,19.6824,19.7565,19.6824,19.7565,698.29053011241,0 | |
| AAVM.US,D,20200511,000000,19.8098,19.8098,19.6549,19.6924,9111.6003390136,0 | |
| AAVM.US,D,20200512,000000,19.6952,19.6952,19.5871,19.5871,1478.4119817224,0 | |
| AAVM.US,D,20200513,000000,19.5614,19.5614,19.4643,19.4935,15293.653688415,0 | |
| AAVM.US,D,20200514,000000,19.3735,19.5008,19.3735,19.5008,1111.8094534134,0 | |
| AAVM.US,D,20200515,000000,19.5559,19.5825,19.5559,19.5825,570.63429257623,0 | |
| AAVM.US,D,20200518,000000,19.773,19.773,19.742,19.7585,928.50818925884,0 | |
| AAVM.US,D,20200519,000000,19.8234,19.8465,19.8006,19.8372,35364.05103438,0 | |
| AAVM.US,D,20200520,000000,19.9188,19.9371,19.862,19.862,16590.94656389,0 | |
| AAVM.US,D,20200521,000000,19.9097,19.9858,19.9097,19.9858,2750.6100412709,0 | |
| AAVM.US,D,20200522,000000,19.9188,20.0104,19.9188,20.0104,351.32742296281,0 | |
| AAVM.US,D,20200526,000000,20.0362,20.1983,20.0362,20.1983,3226.32046491,0 | |
| AAVM.US,D,20200527,000000,20.3001,20.3001,20.2167,20.2167,984.15321587718,0 | |
| AAVM.US,D,20200528,000000,20.1635,20.1635,20.06,20.06,21086.191851488,0 | |
| AAVM.US,D,20200529,000000,20.1681,20.1736,20.1681,20.1736,228.03550123983,0 | |
| AAVM.US,D,20200601,000000,20.2771,20.3001,20.247,20.247,2872.8108840406,0 | |
| AAVM.US,D,20200602,000000,20.2552,20.3101,20.2552,20.3101,317.50397541049,0 | |
| AAVM.US,D,20200603,000000,20.2093,20.3551,20.2093,20.3092,5911.4657689829,0 | |
| AAVM.US,D,20200604,000000,20.3459,20.3643,20.2597,20.2597,482.25689735888,0 | |
| AAVM.US,D,20200605,000000,20.3459,20.4183,20.3459,20.3826,2873.9019629939,0 | |
| AAVM.US,D,20200608,000000,20.3367,20.3597,20.3367,20.3597,5668.1551623968,0 | |
| AAVM.US,D,20200609,000000,20.3423,20.3423,20.3001,20.3111,7034.1860119292,0 | |
| AAVM.US,D,20200610,000000,20.28,20.3092,20.2597,20.2643,2274.8996176318,0 | |
| AAVM.US,D,20200611,000000,20.0004,20.0004,19.7823,19.8144,2795.3442783562,0 | |
| AAVM.US,D,20200612,000000,19.828,19.884,19.8006,19.884,2703.693646279,0 | |
| AAVM.US,D,20200615,000000,19.8098,20.0013,19.8098,19.9921,7530.626935681,0 | |
| AAVM.US,D,20200616,000000,20.1818,20.2726,20.1818,20.1818,4199.5628912542,0 | |
| AAVM.US,D,20200617,000000,20.2093,20.2231,20.1186,20.1552,1397.6721391781,0 | |
| AAVM.US,D,20200618,000000,20.1397,20.1397,20.1397,20.1397,1.0910789533006,0 | |
| AAVM.US,D,20200619,000000,20.1818,20.192,20.0911,20.1067,11306.851193055,0 | |
| AAVM.US,D,20200622,000000,20.1727,20.2093,20.1635,20.191,12192.807303135,0 | |
| AAVM.US,D,20200623,000000,20.2635,20.2635,20.2102,20.2102,560.81458199653,0 | |
| AAVM.US,D,20200624,000000,20.0362,20.0362,19.9545,19.9545,12296.459803698,0 | |
| AAVM.US,D,20200625,000000,19.9454,20.049,19.9454,20.049,2574.9463297895,0 | |
| AAVM.US,D,20200626,000000,20.0096,20.0096,19.9454,19.9746,1031.0696108691,0 | |
| AAVM.US,D,20200629,000000,20.0728,20.1159,20.0728,20.0838,4689.4573412861,0 | |
| AAVM.US,D,20200630,000000,20.2277,20.2414,20.2185,20.2414,3429.2611502239,0 | |
| AAVM.US,D,20200701,000000,20.2185,20.2597,20.2185,20.257,2736.426014878,0 | |
| AAVM.US,D,20200702,000000,20.191,20.3826,20.191,20.2846,4861.8478159076,0 | |
| AAVM.US,D,20200706,000000,20.4577,20.4733,20.4055,20.4458,16421.829326128,0 | |
| AAVM.US,D,20200707,000000,20.4,20.4,20.3733,20.3826,8184.1832287081,0 | |
| AAVM.US,D,20200708,000000,20.4183,20.4458,20.4183,20.4458,1568.9715348463,0 | |
| AAVM.US,D,20200709,000000,20.4183,20.4715,20.3367,20.4458,19611.053106626,0 | |
| AAVM.US,D,20200710,000000,20.4824,20.4824,20.4669,20.4669,202.94068531392,0 | |
| AAVM.US,D,20200713,000000,20.6457,20.6548,20.3276,20.3276,28216.392811308,0 | |
| AAVM.US,D,20200714,000000,20.4458,20.542,20.3367,20.542,5495.7646877753,0 | |
| AAVM.US,D,20200715,000000,20.564,20.7098,20.564,20.7006,8236.5550184665,0 | |
| AAVM.US,D,20200716,000000,20.6997,20.6997,20.6997,20.6997,49.098552898529,0 | |
| AAVM.US,D,20200717,000000,20.8005,20.8005,20.7638,20.7758,1012.521268663,0 | |
| AAVM.US,D,20200720,000000,20.8098,20.8793,20.8098,20.8784,1228.5549014165,0 | |
| AAVM.US,D,20200721,000000,20.8555,20.8555,20.8115,20.8115,2532.3942506108,0 | |
| AAVM.US,D,20200722,000000,20.9096,20.9096,20.9004,20.9096,6297.7077184513,0 | |
| AAVM.US,D,20200723,000000,20.7822,20.8098,20.773,20.7959,49664.822875292,0 | |
| AAVM.US,D,20200724,000000,20.6914,20.6914,20.6668,20.6668,1893.0219839766,0 | |
| AAVM.US,D,20200727,000000,20.8821,20.8821,20.7913,20.8555,3514.3653085814,0 | |
| AAVM.US,D,20200728,000000,20.8812,20.8812,20.7913,20.7913,430.97618655375,0 | |
| AAVM.US,D,20200729,000000,20.8646,20.9123,20.8646,20.9123,930.69034716545,0 | |
| AAVM.US,D,20200730,000000,20.9472,20.9819,20.9472,20.9819,229.12658019313,0 | |
| AAVM.US,D,20200731,000000,20.8912,20.9921,20.8738,20.9921,12176.441118835,0 | |
| AAVM.US,D,20200803,000000,21.1552,21.246,21.1552,21.2047,6788.6932474366,0 | |
| AAVM.US,D,20200804,000000,21.2276,21.3551,21.2276,21.3366,6044.5774012855,0 | |
| AAVM.US,D,20200805,000000,21.4457,21.4457,21.4457,21.4457,38.187763365522,0 | |
| AAVM.US,D,20200806,000000,21.4998,21.4998,21.3935,21.4274,2376.3699602888,0 | |
| AAVM.US,D,20200807,000000,21.3908,21.3908,21.3229,21.3358,4050.085074652,0 | |
| AAVM.US,D,20200810,000000,21.2843,21.2843,21.2724,21.2724,201.84960636062,0 | |
| AAVM.US,D,20200811,000000,21.3724,21.3835,21.168,21.168,4826.933289402,0 | |
| AAVM.US,D,20200812,000000,21.3641,21.4457,21.3641,21.4457,4701.4592097725,0 | |
| AAVM.US,D,20200813,000000,21.4998,21.5273,21.4915,21.5099,6729.7749839583,0 | |
| AAVM.US,D,20200814,000000,21.4824,21.4824,21.4365,21.4365,2451.6544080665,0 | |
| AAVM.US,D,20200817,000000,21.5914,21.6501,21.5914,21.6501,4574.8940511896,0 | |
| AAVM.US,D,20200818,000000,21.6914,21.773,21.6592,21.7143,18866.937260475,0 | |
| AAVM.US,D,20200819,000000,21.6546,21.7455,21.4824,21.4824,17966.797124002,0 | |
| AAVM.US,D,20200820,000000,21.5273,21.5778,21.5273,21.5778,22717.354886673,0 | |
| AAVM.US,D,20200821,000000,21.4641,21.5548,21.4641,21.509,17697.300622536,0 | |
| AAVM.US,D,20200824,000000,21.6364,21.6364,21.564,21.5814,3226.32046491,0 | |
| AAVM.US,D,20200825,000000,21.6098,21.6098,21.5732,21.6052,179375.56208053,0 | |
| AAVM.US,D,20200826,000000,21.7373,21.7373,21.7234,21.7234,321.86829122369,0 | |
| AAVM.US,D,20200827,000000,21.6455,21.6455,21.5539,21.6162,2248.7137227526,0 | |
| AAVM.US,D,20200828,000000,21.6721,21.6721,21.6721,21.6721,177.845869388,0 | |
| AAVM.US,D,20200831,000000,21.6098,21.7821,21.6098,21.7538,3262.3260703689,0 | |
| AAVM.US,D,20200901,000000,21.8187,21.8545,21.8187,21.8545,8771.1837055838,0 | |
| AAVM.US,D,20200902,000000,22.0003,22.1643,22.0003,22.1643,1060.5287426082,0 | |
| AAVM.US,D,20200903,000000,21.6465,21.6465,21.3001,21.3789,2809.5283047491,0 | |
| AAVM.US,D,20200904,000000,21.3459,21.3459,20.7638,21.2605,935.05466297865,0 | |
| AAVM.US,D,20200908,000000,21.0186,21.1103,20.9921,21.0013,16588.764405983,0 | |
| AAVM.US,D,20200909,000000,21.2569,21.3514,21.2569,21.3514,1325.6609282603,0 | |
| AAVM.US,D,20200910,000000,21.158,21.158,21.158,21.158,307.68426483078,0 | |
| AAVM.US,D,20200911,000000,21.3092,21.3641,21.201,21.201,17700.573859396,0 | |
| AAVM.US,D,20200914,000000,21.5117,21.5117,21.5117,21.5117,58.918263478235,0 | |
| AAVM.US,D,20200915,000000,21.6364,21.6942,21.6364,21.641,3179.4040699181,0 | |
| AAVM.US,D,20200916,000000,21.8187,21.8912,21.7657,21.7657,2928.4559106589,0 | |
| AAVM.US,D,20200917,000000,21.5824,21.6318,21.5824,21.6318,671.01355627989,0 | |
| AAVM.US,D,20200918,000000,21.7821,21.7821,21.6189,21.6373,2889.1770683401,0 | |
| AAVM.US,D,20200921,000000,21.2909,21.2909,21.0461,21.2405,4404.6857344747,0 | |
| AAVM.US,D,20200922,000000,21.3825,21.3825,21.3825,21.3825,29.459131739117,0 | |
| AAVM.US,D,20200923,000000,21.1085,21.1085,21.1085,21.1085,16.36618429951,0 | |
| AAVM.US,D,20200924,000000,20.8738,20.9921,20.8738,20.9921,2424.377434234,0 | |
| AAVM.US,D,20200925,000000,21.037,21.3064,21.037,21.3064,1436.9509814969,0 | |
| AAVM.US,D,20200928,000000,21.5686,21.597,21.5273,21.597,438.61373922686,0 | |
| AAVM.US,D,20200929,000000,21.6914,21.728,21.6896,21.6896,1230.7370593231,0 | |
| AAVM.US,D,20200930,000000,21.728,21.7776,21.7188,21.7409,1392.2167444116,0 | |
| AAVM.US,D,20201001,000000,21.8728,21.937,21.8728,21.9352,1337.6627967466,0 | |
| AAVM.US,D,20201002,000000,21.8435,21.8931,21.8435,21.8931,585.90939792244,0 | |
| AAVM.US,D,20201005,000000,22.1459,22.1817,22.1277,22.1817,1547.1499557803,0 | |
| AAVM.US,D,20201006,000000,22.2734,22.2734,22.0616,22.0616,140.74918497578,0 | |
| AAVM.US,D,20201007,000000,22.2826,22.3468,22.2826,22.3265,2532.3942506108,0 | |
| AAVM.US,D,20201008,000000,22.4191,22.4191,22.3825,22.3971,1120.5380850398,0 | |
| AAVM.US,D,20201009,000000,22.5914,22.5914,22.5438,22.5456,1647.529219484,0 | |
| AAVM.US,D,20201012,000000,22.5831,22.6575,22.5822,22.6271,12673.97312154,0 | |
| AAVM.US,D,20201013,000000,22.5099,22.5831,22.5099,22.5831,2365.4591707558,0 | |
| AAVM.US,D,20201014,000000,22.7637,22.7637,22.5456,22.5657,837.94863613489,0 | |
| AAVM.US,D,20201015,000000,22.3422,22.4182,22.3422,22.4182,15502.049768495,0 | |
| AAVM.US,D,20201016,000000,22.364,22.4658,22.364,22.3888,5720.5269521553,0 | |
| AAVM.US,D,20201019,000000,22.4054,22.4054,22.2128,22.2128,15527.144584421,0 | |
| AAVM.US,D,20201020,000000,22.3054,22.3054,22.2321,22.2321,800.85195172267,0 | |
| AAVM.US,D,20201021,000000,22.2707,22.2707,22.1194,22.1194,1873.3825628172,0 | |
| AAVM.US,D,20201022,000000,21.9653,22.069,21.9653,22.0506,4370.8622869224,0 | |
| AAVM.US,D,20201023,000000,22.0645,22.0818,21.9938,22.0818,2850.9893049746,0 | |
| AAVM.US,D,20201026,000000,21.882,21.882,21.728,21.7555,657.92060884029,0 | |
| AAVM.US,D,20201027,000000,21.6978,21.6978,21.6978,21.6978,144.02242183568,0 | |
| AAVM.US,D,20201028,000000,21.4457,21.4632,21.3789,21.3789,7320.048697694,0 | |
| AAVM.US,D,20201029,000000,21.5182,21.5182,21.4613,21.4613,3291.785202108,0 | |
| AAVM.US,D,20201030,000000,21.1644,21.2909,21.1644,21.2514,3022.2887006428,0 | |
| AAVM.US,D,20201102,000000,21.4365,21.4365,21.2184,21.3202,22023.428672373,0 | |
| AAVM.US,D,20201103,000000,21.5667,21.5943,21.5182,21.5943,17341.60888376,0 | |
| AAVM.US,D,20201104,000000,21.773,21.9095,21.6546,21.8765,1807.9178256192,0 | |
| AAVM.US,D,20201105,000000,22.0506,22.0846,22.0506,22.0754,2315.269538904,0 | |
| AAVM.US,D,20201106,000000,22.0341,22.0616,22.0186,22.0616,7994.3354908338,0 | |
| AAVM.US,D,20201109,000000,21.8133,21.8279,21.6006,21.6006,1997.7655634935,0 | |
| AAVM.US,D,20201110,000000,21.146,21.2276,21.1112,21.2092,12859.456543601,0 | |
| AAVM.US,D,20201111,000000,21.3137,21.3348,21.2707,21.3348,462.61747619947,0 | |
| AAVM.US,D,20201112,000000,21.4567,21.4567,21.3046,21.3247,8388.2149929753,0 | |
| AAVM.US,D,20201113,000000,21.5319,21.5364,21.5182,21.5347,675.3778720931,0 | |
| AAVM.US,D,20201116,000000,21.5548,21.5732,21.4183,21.5567,10922.791401493,0 | |
| AAVM.US,D,20201117,000000,21.5182,21.5778,21.5044,21.5658,5795.811399933,0 | |
| AAVM.US,D,20201118,000000,21.564,21.6181,21.5511,21.5511,5892.9174267768,0 | |
| AAVM.US,D,20201119,000000,21.6638,21.728,21.6638,21.7033,10157.945055229,0 | |
| AAVM.US,D,20201120,000000,21.6731,21.8371,21.6731,21.8005,2586.9481982758,0 | |
| AAVM.US,D,20201123,000000,21.9186,22.069,21.9186,22.069,10754.765242684,0 | |
| AAVM.US,D,20201124,000000,21.9782,21.9901,21.9782,21.9901,310.95750169068,0 | |
| AAVM.US,D,20201125,000000,21.9911,22.0195,21.9646,22.0195,6725.4106681451,0 | |
| AAVM.US,D,20201127,000000,22.1277,22.2917,22.1277,22.2917,861.95237310751,0 | |
| AAVM.US,D,20201130,000000,22.3732,22.4741,22.3732,22.42,17755.127807061,0 | |
| AAVM.US,D,20201201,000000,22.3558,22.3558,22.2284,22.2284,19290.275894355,0 | |
| AAVM.US,D,20201202,000000,22.2284,22.2284,22.0736,22.1735,5095.338711914,0 | |
| AAVM.US,D,20201203,000000,22.3192,22.366,22.2459,22.2991,37113.050596521,0 | |
| AAVM.US,D,20201204,000000,22.4054,22.4054,22.3805,22.3805,1318.0233755872,0 | |
| AAVM.US,D,20201207,000000,22.31,22.3376,22.278,22.2991,2688.4185409328,0 | |
| AAVM.US,D,20201208,000000,22.3558,22.5181,22.3558,22.5043,6028.211216986,0 | |
| AAVM.US,D,20201209,000000,22.6546,22.6546,22.3587,22.3587,1503.5067976483,0 | |
| AAVM.US,D,20201210,000000,22.5547,22.6546,22.4915,22.6463,143199.7483049,0 | |
| AAVM.US,D,20201211,000000,22.7729,22.7729,22.7105,22.7545,3735.8543361014,0 | |
| AAVM.US,D,20201214,000000,23.0919,23.0919,22.9553,22.9553,2962.2793582112,0 | |
| AAVM.US,D,20201215,000000,22.9818,23.1734,22.9818,23.1184,10869.328532781,0 | |
| AAVM.US,D,20201216,000000,23.2274,23.2467,23.1211,23.2375,11585.076326146,0 | |
| AAVM.US,D,20201217,000000,23.3961,23.4658,23.3191,23.4658,3710.7595201755,0 | |
| AAVM.US,D,20201218,000000,23.6207,23.6207,23.5738,23.5896,10903.151980333,0 | |
| AAVM.US,D,20201221,000000,23.2367,23.5647,23.2367,23.5556,26234.993432114,0 | |
| AAVM.US,D,20201222,000000,23.7105,23.7105,23.6326,23.7105,2630.5913564078,0 | |
| AAVM.US,D,20201223,000000,23.7105,23.8635,23.7105,23.8617,6028.211216986,0 | |
| AAVM.US,D,20201224,000000,23.8361,23.8361,23.7902,23.7902,1729.3601409815,0 | |
| AAVM.US,D,20201228,000000,23.9725,23.9725,23.6912,23.6912,2172.3381960216,0 | |
| AAVM.US,D,20201229,000000,24.0459,24.0459,23.6783,23.6829,7126.9277229598,0 | |
| AAVM.US,D,20201230,000000,23.5556,23.8974,23.5556,23.8726,6547.5647987571,0 | |
| AAVM.US,D,20201231,000000,23.7371,23.7371,23.6829,23.7279,4090.4549959241,0 | |
| AAVM.US,D,20210104,000000,23.9185,23.9725,23.6115,23.749,66959.51536406,0 | |
| AAVM.US,D,20210105,000000,23.9552,24.133,23.9461,24.1238,8788.6409688367,0 | |
| AAVM.US,D,20210106,000000,24.5372,24.5372,24.3457,24.4024,14297.498604052,0 | |
| AAVM.US,D,20210107,000000,24.6005,24.7663,24.5913,24.7663,10145.943186743,0 | |
| AAVM.US,D,20210108,000000,24.8828,25.0284,24.7278,24.9378,12444.846541347,0 | |
| AAVM.US,D,20210111,000000,24.6325,24.836,24.6325,24.7507,3350.7034655863,0 | |
| AAVM.US,D,20210112,000000,24.7187,24.8479,24.6829,24.8479,9207.6152869041,0 | |
| AAVM.US,D,20210113,000000,24.846,24.9285,24.846,24.8918,2778.9780940567,0 | |
| AAVM.US,D,20210114,000000,24.9378,25.1906,24.9378,25.0852,13384.265520139,0 | |
| AAVM.US,D,20210115,000000,24.7278,24.792,24.6508,24.7599,7116.0169334268,0 | |
| AAVM.US,D,20210119,000000,25.0651,25.0651,24.8323,24.9642,4845.4816316081,0 | |
| AAVM.US,D,20210120,000000,25.0009,25.2383,25.0009,25.2246,1871.2004049106,0 | |
| AAVM.US,D,20210121,000000,25.3272,25.4097,25.2365,25.3612,2738.6081727846,0 | |
| AAVM.US,D,20210122,000000,25.2548,25.4904,25.2548,25.4904,17050.290803229,0 | |
| AAVM.US,D,20210125,000000,25.5912,25.8231,25.4373,25.528,12379.381804149,0 | |
| AAVM.US,D,20210126,000000,25.4968,25.4968,25.3822,25.3969,1762.0925095805,0 | |
| AAVM.US,D,20210127,000000,25.0862,25.1146,24.8103,24.8524,1299.4750333811,0 | |
| AAVM.US,D,20210128,000000,24.879,24.9964,24.8762,24.8762,813.94489916228,0 | |
| AAVM.US,D,20210129,000000,24.7737,24.7737,24.4419,24.5647,4489.7898928321,0 | |
| AAVM.US,D,20210201,000000,24.7415,24.9579,24.7415,24.9579,3079.0248062144,0 | |
| AAVM.US,D,20210202,000000,25.1009,25.2584,25.1009,25.2584,231.30873809974,0 | |
| AAVM.US,D,20210203,000000,25.264,25.318,25.2054,25.318,4117.7319697566,0 | |
| AAVM.US,D,20210204,000000,25.3804,25.4409,25.3804,25.4207,719.02103022512,0 | |
| AAVM.US,D,20210205,000000,25.6004,25.7388,25.6004,25.7388,472.43718677918,0 | |
| AAVM.US,D,20210208,000000,25.8093,26.1512,25.8093,26.1512,1063.8019794681,0 | |
| AAVM.US,D,20210209,000000,26.2785,26.3922,26.2785,26.3592,937.23682088525,0 | |
| AAVM.US,D,20210210,000000,26.1823,26.1915,26.174,26.1768,1358.3932968593,0 | |
| AAVM.US,D,20210211,000000,26.4225,26.4821,26.3464,26.4609,3007.0135952966,0 | |
| AAVM.US,D,20210212,000000,26.5727,26.5727,26.537,26.5691,1372.5773232522,0 | |
| AAVM.US,D,20210216,000000,26.7276,26.7276,26.3693,26.3693,2885.9038314802,0 | |
| AAVM.US,D,20210217,000000,25.9367,26.1595,25.9367,26.1595,5681.2481098364,0 | |
| AAVM.US,D,20210218,000000,25.7461,25.8864,25.6452,25.8864,1532.9659293874,0 | |
| AAVM.US,D,20210219,000000,26.0641,26.1008,26.0376,26.087,76268.600993621,0 | |
| AAVM.US,D,20210222,000000,25.8093,25.8093,25.4638,25.4839,6203.8749284674,0 | |
| AAVM.US,D,20210223,000000,25.1458,25.2841,24.9102,25.2778,7399.6974612849,0 | |
| AAVM.US,D,20210224,000000,24.946,25.2273,24.9378,25.1943,6408.997771688,0 | |
| AAVM.US,D,20210225,000000,25.1824,25.1824,24.5335,24.5335,4570.5297353764,0 | |
| AAVM.US,D,20210226,000000,24.5096,24.5372,24.1734,24.3897,26434.660880568,0 | |
| AAVM.US,D,20210301,000000,24.9734,25.1174,24.9734,25.1017,2061.0481427849,0 | |
| AAVM.US,D,20210302,000000,25.1091,25.1091,24.7892,24.7975,409.15460748774,0 | |
| AAVM.US,D,20210303,000000,24.2952,24.2952,24.1074,24.1074,4184.287785908,0 | |
| AAVM.US,D,20210304,000000,23.7279,23.7279,23.3392,23.3392,3681.3003884364,0 | |
| AAVM.US,D,20210305,000000,23.4099,23.4905,22.673,23.4905,1959.5778001279,0 | |
| AAVM.US,D,20210308,000000,23.397,23.397,23.1468,23.1468,1012.521268663,0 | |
| AAVM.US,D,20210309,000000,24.0001,24.0184,24.0001,24.0075,888.13826798672,0 | |
| AAVM.US,D,20210310,000000,24.0908,24.1092,24.0552,24.0688,3251.4152808359,0 | |
| AAVM.US,D,20210311,000000,24.5472,24.7004,24.5472,24.7004,667.74031941999,0 | |
| AAVM.US,D,20210312,000000,24.5738,24.67,24.4822,24.67,1041.9804004021,0 | |
| AAVM.US,D,20210315,000000,24.7737,24.8488,24.7553,24.8488,4785.4722891766,0 | |
| AAVM.US,D,20210316,000000,24.9102,24.9157,24.8149,24.8149,1189.2760590977,0 | |
| AAVM.US,D,20210317,000000,24.4006,24.8516,24.3639,24.8516,7862.3149374844,0 | |
| AAVM.US,D,20210318,000000,24.7965,24.7965,24.3778,24.3778,285.86268576477,0 | |
| AAVM.US,D,20210319,000000,24.3915,24.6737,24.3915,24.6353,1273.2891385018,0 | |
| AAVM.US,D,20210322,000000,24.7553,24.8167,24.7444,24.7444,4053.3583115119,0 | |
| AAVM.US,D,20210323,000000,24.6737,24.6737,24.3043,24.3043,1188.1849801444,0 | |
| AAVM.US,D,20210324,000000,24.264,24.264,23.8003,23.8003,3848.2354682914,0 | |
| AAVM.US,D,20210325,000000,23.5006,23.902,23.4759,23.902,10142.669949883,0 | |
| AAVM.US,D,20210326,000000,24.342,24.342,24.342,24.342,77.466605684345,0 | |
| AAVM.US,D,20210329,000000,24.2183,24.2915,24.0194,24.0194,10746.036611058,0 | |
| AAVM.US,D,20210330,000000,23.9093,24.1843,23.9093,24.1843,498.62308165839,0 | |
| AAVM.US,D,20210331,000000,24.6197,24.6197,24.6197,24.6197,260.76786983885,0 | |
| AAVM.US,D,20210401,000000,24.8195,24.9551,24.8195,24.9551,15915.568691796,0 | |
| AAVM.US,D,20210405,000000,25.0284,25.1385,25.0266,25.1385,14613.911500509,0 | |
| AAVM.US,D,20210406,000000,25.0422,25.1732,25.0422,25.0724,12846.363596162,0 | |
| AAVM.US,D,20210407,000000,24.9194,24.9322,24.9194,24.9322,748.48016196424,0 | |
| AAVM.US,D,20210408,000000,25.1549,25.264,25.1549,25.264,775.75713579675,0 | |
| AAVM.US,D,20210409,000000,25.209,25.2914,25.209,25.2914,4655.6338937338,0 | |
| AAVM.US,D,20210412,000000,25.0101,25.1302,25.0101,25.1302,1536.2391662473,0 | |
| AAVM.US,D,20210413,000000,25.3272,25.4775,25.3272,25.4775,5515.4041089347,0 | |
| AAVM.US,D,20210414,000000,25.5975,25.5975,25.4033,25.4033,1587.5198770524,0 | |
| AAVM.US,D,20210415,000000,25.5912,25.6004,25.5912,25.6004,760.48203045055,0 | |
| AAVM.US,D,20210416,000000,25.7461,25.7773,25.7461,25.7773,2223.6189068267,0 | |
| AAVM.US,D,20210419,000000,25.4684,25.4684,25.4262,25.4546,1802.4624308527,0 | |
| AAVM.US,D,20210420,000000,25.3639,25.3639,24.989,25.0211,1840.6501942182,0 | |
| AAVM.US,D,20210421,000000,25.0357,25.286,25.0357,25.286,6525.7432196911,0 | |
| AAVM.US,D,20210422,000000,25.582,25.582,25.2951,25.2951,1180.5474274713,0 | |
| AAVM.US,D,20210423,000000,25.5463,25.6736,25.5463,25.6563,878.31855740701,0 | |
| AAVM.US,D,20210426,000000,25.8552,25.9193,25.8552,25.9092,6366.4456925092,0 | |
| AAVM.US,D,20210427,000000,25.8643,25.9917,25.8643,25.9202,4836.7529999817,0 | |
| AAVM.US,D,20210428,000000,25.7598,25.7598,25.725,25.725,369.87576516892,0 | |
| AAVM.US,D,20210429,000000,25.6581,25.6581,25.6049,25.6049,481.16581840558,0 | |
| AAVM.US,D,20210430,000000,25.3547,25.3547,25.2044,25.2044,2190.8865382277,0 | |
| AAVM.US,D,20210503,000000,25.4097,25.4097,25.2805,25.2805,3943.1593372285,0 | |
| AAVM.US,D,20210504,000000,24.5556,24.7223,24.5463,24.7223,5365.9262923325,0 | |
| AAVM.US,D,20210505,000000,24.9102,24.9102,24.8369,24.8369,21.821579066013,0 | |
| AAVM.US,D,20210506,000000,24.6279,24.6279,24.5188,24.5647,7153.113617839,0 | |
| AAVM.US,D,20210507,000000,25.0651,25.1274,25.0651,25.1274,2636.0467511743,0 | |
| AAVM.US,D,20210510,000000,24.8918,24.9194,24.6132,24.6132,1087.8057164407,0 | |
| AAVM.US,D,20210511,000000,24.3494,24.3823,24.2825,24.2825,2776.7959361501,0 | |
| AAVM.US,D,20210512,000000,23.8635,23.8635,23.6454,23.6454,740.84260929113,0 | |
| AAVM.US,D,20210513,000000,23.8543,23.8543,23.7893,23.7893,342.5987913364,0 | |
| AAVM.US,D,20210514,000000,24.0093,24.3117,24.0093,24.3117,6949.0818535718,0 | |
| AAVM.US,D,20210517,000000,24.0184,24.187,24.0184,24.187,1656.2578511104,0 | |
| AAVM.US,D,20210518,000000,24.4464,24.5647,24.264,24.264,5405.2051346514,0 | |
| AAVM.US,D,20210519,000000,24.1184,24.1247,24.1184,24.1247,385.15087051513,0 | |
| AAVM.US,D,20210520,000000,24.4098,24.582,24.4006,24.528,1831.9215625918,0 | |
| AAVM.US,D,20210521,000000,24.6737,24.6737,24.5463,24.5692,3440.1719397569,0 | |
| AAVM.US,D,20210524,000000,24.6647,24.7342,24.6647,24.7342,291.31808053127,0 | |
| AAVM.US,D,20210525,000000,24.7553,24.8736,24.7553,24.781,1349.6646652329,0 | |
| AAVM.US,D,20210526,000000,24.9642,25.0009,24.9551,24.9926,1985.7636950072,0 | |
| AAVM.US,D,20210527,000000,25.1274,25.2008,25.1091,25.2008,2766.9762255704,0 | |
| AAVM.US,D,20210528,000000,25.2365,25.2365,25.1504,25.1504,1095.4432691138,0 | |
| AAVM.US,D,20210601,000000,25.2786,25.3061,25.2786,25.3061,1113.99161132,0 | |
| AAVM.US,D,20210602,000000,25.1824,25.21,25.1458,25.21,1817.7375361989,0 | |
| AAVM.US,D,20210603,000000,24.9909,25.0825,24.9909,25.0413,13439.910546757,0 | |
| AAVM.US,D,20210604,000000,25.2273,25.2604,25.2273,25.2604,965.60487367107,0 | |
| AAVM.US,D,20210607,000000,25.3456,25.3456,25.2548,25.3345,5283.0042918817,0 | |
| AAVM.US,D,20210608,000000,25.2822,25.3456,25.2732,25.3456,13575.204336967,0 | |
| AAVM.US,D,20210609,000000,25.2914,25.2914,25.1595,25.1595,1759.9103516739,0 | |
| AAVM.US,D,20210610,000000,25.1458,25.1458,25.0469,25.0908,12217.902119061,0 | |
| AAVM.US,D,20210611,000000,25.209,25.209,25.209,25.209,5245.9076074695,0 | |
| AAVM.US,D,20210614,000000,25.1778,25.1778,25.1778,25.1778,81.830921497548,0 | |
| AAVM.US,D,20210615,000000,25.0908,25.099,25.0779,25.099,8438.4046248271,0 | |
| AAVM.US,D,20210616,000000,24.9909,24.9918,24.8736,24.902,889.22934694002,0 | |
| AAVM.US,D,20210617,000000,24.6197,24.6197,24.6197,24.6197,445.16021294666,0 | |
| AAVM.US,D,20210618,000000,24.3007,24.3007,24.2018,24.2018,1031.0696108691,0 | |
| AAVM.US,D,20210621,000000,24.462,24.5701,24.462,24.5701,1326.7520072136,0 | |
| AAVM.US,D,20210622,000000,24.6654,24.7507,24.6654,24.7507,949.23868937156,0 | |
| AAVM.US,D,20210623,000000,24.7553,24.7645,24.6737,24.7077,3297.2405968745,0 | |
| AAVM.US,D,20210624,000000,24.9423,25.0091,24.9423,25.0091,124.38300067627,0 | |
| AAVM.US,D,20210625,000000,25.1274,25.1549,25.1045,25.1045,4682.9108675663,0 | |
| AAVM.US,D,20210628,000000,25.0376,25.0505,25.0376,25.0505,168.0261588083,0 | |
| AAVM.US,D,20210629,000000,25.0999,25.0999,25.0926,25.0926,1226.3727435099,0 | |
| AAVM.US,D,20210630,000000,25.0101,25.0651,25.0091,25.0413,3184.8594646846,0 | |
| AAVM.US,D,20210701,000000,25.2182,25.2182,25.0009,25.0743,9861.1715799312,0 | |
| AAVM.US,D,20210702,000000,25.0559,25.1458,25.0559,25.1458,12404.476620075,0 | |
| AAVM.US,D,20210706,000000,25.0908,25.0908,24.8736,24.9166,19842.361844725,0 | |
| AAVM.US,D,20210707,000000,24.8643,24.9827,24.8643,24.9441,437.52266027356,0 | |
| AAVM.US,D,20210708,000000,24.3915,24.5546,24.3915,24.5546,1239.4656909495,0 | |
| AAVM.US,D,20210709,000000,24.7004,25.0595,24.7004,25.0595,3695.4844148293,0 | |
| AAVM.US,D,20210712,000000,25.0469,25.177,25.0469,25.177,2355.6394601761,0 | |
| AAVM.US,D,20210713,000000,25.1549,25.1549,24.9781,24.9781,1627.8897983246,0 | |
| AAVM.US,D,20210714,000000,25.0009,25.0009,24.8964,24.8964,1094.3521901605,0 | |
| AAVM.US,D,20210715,000000,24.6555,24.6857,24.5738,24.5738,8617.3415731685,0 | |
| AAVM.US,D,20210716,000000,24.6902,24.6902,24.3392,24.3392,562.99673990313,0 | |
| AAVM.US,D,20210719,000000,23.792,24.0001,23.792,23.9149,38658.018394395,0 | |
| AAVM.US,D,20210720,000000,24.3099,24.3704,24.3099,24.3704,12970.746596838,0 | |
| AAVM.US,D,20210721,000000,24.6462,24.8195,24.6462,24.8195,10359.79466159,0 | |
| AAVM.US,D,20210722,000000,24.8195,24.8195,24.792,24.792,1067.075216328,0 | |
| AAVM.US,D,20210723,000000,24.9734,24.99,24.9734,24.99,234.58197495964,0 | |
| AAVM.US,D,20210726,000000,25.0376,25.1045,25.0192,25.1045,9063.5928650684,0 | |
| AAVM.US,D,20210727,000000,24.846,24.9194,24.846,24.9066,1618.0700877448,0 | |
| AAVM.US,D,20210728,000000,25.0009,25.1366,25.0009,25.0743,12785.263174777,0 | |
| AAVM.US,D,20210729,000000,25.3547,25.3639,25.3291,25.3291,2126.5128799829,0 | |
| AAVM.US,D,20210730,000000,25.209,25.3364,25.1146,25.1375,908.86876809943,0 | |
| AAVM.US,D,20210802,000000,25.3731,25.4546,25.1916,25.1916,4595.6245513023,0 | |
| AAVM.US,D,20210803,000000,25.1641,25.3748,25.1641,25.3748,430.97618655375,0 | |
| AAVM.US,D,20210804,000000,25.4373,25.4373,25.2604,25.2604,4149.3732594023,0 | |
| AAVM.US,D,20210805,000000,25.4005,25.4005,25.3272,25.3758,2153.7898538155,0 | |
| AAVM.US,D,20210806,000000,25.3272,25.341,25.2732,25.2822,15234.735424937,0 | |
| AAVM.US,D,20210809,000000,25.264,25.2822,25.2227,25.2227,2456.0187238797,0 | |
| AAVM.US,D,20210810,000000,25.2273,25.3272,25.1998,25.3272,1230.7370593231,0 | |
| AAVM.US,D,20210811,000000,25.4373,25.4757,25.3822,25.4757,7803.3966740062,0 | |
| AAVM.US,D,20210812,000000,25.4281,25.5005,25.4281,25.4702,5327.738528967,0 | |
| AAVM.US,D,20210813,000000,25.4684,25.4684,25.4684,25.4684,192.02989578091,0 | |
| AAVM.US,D,20210816,000000,25.3501,25.3501,25.3501,25.3501,41.461000225424,0 | |
| AAVM.US,D,20210817,000000,25.1091,25.1091,24.7737,24.8314,2306.5409072776,0 | |
| AAVM.US,D,20210818,000000,25.0091,25.0091,24.8057,24.8057,623.00608233467,0 | |
| AAVM.US,D,20210819,000000,24.5096,24.5096,24.4006,24.4914,1344.2092704664,0 | |
| AAVM.US,D,20210820,000000,24.473,24.582,24.473,24.5812,2811.7104626557,0 | |
| AAVM.US,D,20210823,000000,24.8745,24.9523,24.8745,24.9523,1332.2074019801,0 | |
| AAVM.US,D,20210824,000000,25.1458,25.2117,25.1439,25.2117,671.01355627989,0 | |
| AAVM.US,D,20210825,000000,25.3822,25.4281,25.3547,25.3748,7957.2388064216,0 | |
| AAVM.US,D,20210826,000000,25.3547,25.3547,25.2127,25.2127,1444.58853417,0 | |
| AAVM.US,D,20210827,000000,25.5371,25.6333,25.5371,25.6031,3671.4806778567,0 | |
| AAVM.US,D,20210830,000000,25.6095,25.7094,25.6095,25.6644,3193.588096311,0 | |
| AAVM.US,D,20210831,000000,25.5371,25.5628,25.5005,25.5628,3092.117753654,0 | |
| AAVM.US,D,20210901,000000,25.5554,25.6644,25.5554,25.6178,4630.5390778079,0 | |
| AAVM.US,D,20210902,000000,25.637,25.9193,25.6004,25.8506,46974.222176452,0 | |
| AAVM.US,D,20210903,000000,25.8917,25.9239,25.8917,25.9239,451.70668666646,0 | |
| AAVM.US,D,20210907,000000,25.9541,25.9642,25.9184,25.9184,1277.653454315,0 | |
| AAVM.US,D,20210908,000000,25.5912,25.7278,25.5912,25.6644,2253.0780385658,0 | |
| AAVM.US,D,20210909,000000,25.8093,25.8276,25.7351,25.7351,702.65484592561,0 | |
| AAVM.US,D,20210910,000000,25.8917,25.8917,25.7012,25.7012,2065.4124585981,0 | |
| AAVM.US,D,20210913,000000,25.7616,25.7992,25.7616,25.7992,1810.0999835258,0 | |
| AAVM.US,D,20210914,000000,25.8781,25.8781,25.6637,25.6637,736.47829347793,0 | |
| AAVM.US,D,20210915,000000,25.8643,25.9962,25.8643,25.9962,375.33115993542,0 | |
| AAVM.US,D,20210916,000000,25.9734,26.0008,25.9734,26.0008,504.0784764249,0 | |
| AAVM.US,D,20210917,000000,25.7589,25.7589,25.7296,25.7296,894.68474170652,0 | |
| AAVM.US,D,20210920,000000,25.0367,25.0367,24.946,24.946,3012.4689900631,0 | |
| AAVM.US,D,20210921,000000,25.0999,25.1549,25.077,25.0834,4113.3676539434,0 | |
| AAVM.US,D,20210922,000000,25.4281,25.5554,25.4005,25.4005,2138.5147484693,0 | |
| AAVM.US,D,20210923,000000,25.8112,25.8112,25.8112,25.8112,100.37926370366,0 | |
| AAVM.US,D,20210924,000000,25.5922,25.6416,25.5728,25.6178,2139.6058274226,0 | |
| AAVM.US,D,20210927,000000,25.4638,25.5637,25.4281,25.5132,9393.0987089652,0 | |
| AAVM.US,D,20210928,000000,25.2457,25.2457,24.8011,24.8011,2543.3050401438,0 | |
| AAVM.US,D,20210929,000000,24.8002,24.8002,24.6737,24.6737,171.2993956682,0 | |
| AAVM.US,D,20210930,000000,24.5638,24.5638,24.2667,24.2667,977.60674215737,0 | |
| AAVM.US,D,20211001,000000,24.045,24.4675,24.045,24.4199,2870.628726134,0 | |
| AAVM.US,D,20211004,000000,24.2173,24.2173,23.9626,24.0038,12262.636356146,0 | |
| AAVM.US,D,20211005,000000,23.9626,24.309,23.9626,24.2467,1514.4175871813,0 | |
| AAVM.US,D,20211006,000000,23.6994,23.99,23.6994,23.99,792.12332009626,0 | |
| AAVM.US,D,20211007,000000,24.309,24.354,24.2815,24.2815,603.36666117525,0 | |
| AAVM.US,D,20211008,000000,24.2027,24.2027,24.1174,24.1174,710.29239859872,0 | |
| AAVM.US,D,20211011,000000,24.1174,24.1357,24.045,24.0816,3622.3821249581,0 | |
| AAVM.US,D,20211012,000000,24.1541,24.2173,24.1541,24.177,642.64550349408,0 | |
| AAVM.US,D,20211013,000000,24.2915,24.3639,24.2915,24.3639,526.99113444421,0 | |
| AAVM.US,D,20211014,000000,24.7086,24.7086,24.6865,24.6865,2649.139698614,0 | |
| AAVM.US,D,20211015,000000,24.9725,25,24.9276,24.9276,4319.5815761172,0 | |
| AAVM.US,D,20211018,000000,24.791,24.9909,24.791,24.9909,1159.8169273586,0 | |
| AAVM.US,D,20211019,000000,25.1732,25.2457,25.1549,25.1549,856.496978341,0 | |
| AAVM.US,D,20211020,000000,25.0779,25.2365,25.0779,25.1925,5376.8370818656,0 | |
| AAVM.US,D,20211021,000000,25.1549,25.1732,25.0541,25.0981,3949.7058109483,0 | |
| AAVM.US,D,20211022,000000,25.2145,25.2145,25.2145,25.2145,51.28071080513,0 | |
| AAVM.US,D,20211025,000000,25.4281,25.4473,25.3007,25.4473,839.03971508819,0 | |
| AAVM.US,D,20211026,000000,25.3547,25.4097,25.3382,25.3382,2428.7417500472,0 | |
| AAVM.US,D,20211027,000000,25.2548,25.2548,24.9853,24.9853,1946.4848526883,0 | |
| AAVM.US,D,20211028,000000,25.1641,25.2219,25.1641,25.2219,1750.0906410942,0 | |
| AAVM.US,D,20211029,000000,25.1869,25.1869,25.0908,25.1852,3691.1200990161,0 | |
| AAVM.US,D,20211101,000000,25.4821,25.5178,25.4821,25.5178,927.41711030554,0 | |
| AAVM.US,D,20211102,000000,25.3547,25.3959,25.3547,25.3959,248.76600135255,0 | |
| AAVM.US,D,20211103,000000,25.4546,25.7864,25.4546,25.7864,1091.0789533006,0 | |
| AAVM.US,D,20211104,000000,25.7644,25.7644,25.6644,25.7002,7476.072988016,0 | |
| AAVM.US,D,20211105,000000,25.7644,25.8735,25.7002,25.8011,3436.898702897,0 | |
| AAVM.US,D,20211108,000000,26.0192,26.0192,25.955,25.978,10826.776453602,0 | |
| AAVM.US,D,20211109,000000,25.8552,26.0101,25.8552,26.0101,9121.4200495933,0 | |
| AAVM.US,D,20211110,000000,25.8368,25.8368,25.4409,25.4409,2724.4241463917,0 | |
| AAVM.US,D,20211111,000000,25.8359,25.8359,25.8011,25.8011,163.6618429951,0 | |
| AAVM.US,D,20211112,000000,25.7461,25.9734,25.7461,25.9724,1619.1611666981,0 | |
| AAVM.US,D,20211115,000000,25.901,25.901,25.8661,25.8661,5003.6880798367,0 | |
| AAVM.US,D,20211116,000000,25.8276,25.955,25.8276,25.8514,2079.596484991,0 | |
| AAVM.US,D,20211117,000000,25.7644,25.7644,25.6644,25.6828,5066.9706591282,0 | |
| AAVM.US,D,20211118,000000,25.7278,25.8552,25.7278,25.8552,294.59131739117,0 | |
| AAVM.US,D,20211119,000000,25.6554,25.6554,25.6554,25.6554,238.94629077284,0 | |
| AAVM.US,D,20211122,000000,25.6517,25.6517,25.6517,25.6517,296.77347529777,0 | |
| AAVM.US,D,20211123,000000,25.528,25.5371,25.3309,25.5371,1502.415718695,0 | |
| AAVM.US,D,20211124,000000,25.2914,25.2914,25.1549,25.2914,6107.859980577,0 | |
| AAVM.US,D,20211126,000000,24.5812,24.6005,24.441,24.584,836.85755718159,0 | |
| AAVM.US,D,20211129,000000,24.7362,24.8818,24.7362,24.7865,6893.4368269534,0 | |
| AAVM.US,D,20211130,000000,24.5729,24.5729,24.2173,24.2531,3317.9710969872,0 | |
| AAVM.US,D,20211201,000000,24.6013,24.6545,23.8773,23.8773,2163.6095643952,0 | |
| AAVM.US,D,20211202,000000,24.0991,24.3447,24.0991,24.2631,1791.5516413196,0 | |
| AAVM.US,D,20211203,000000,24.0083,24.1119,24.0083,24.1119,602.27558222195,0 | |
| AAVM.US,D,20211206,000000,24.1174,24.2815,24.0991,24.1706,17902.423465757,0 | |
| AAVM.US,D,20211207,000000,24.7269,24.7362,24.6802,24.6802,1705.3564040089,0 | |
| AAVM.US,D,20211208,000000,24.791,24.791,24.704,24.7682,4364.3158132026,0 | |
| AAVM.US,D,20211209,000000,24.627,24.6362,24.5655,24.5655,696.10837220581,0 | |
| AAVM.US,D,20211210,000000,24.6132,24.6132,24.4364,24.5363,11638.539194858,0 | |
| AAVM.US,D,20211213,000000,24.4996,24.4996,24.2127,24.2228,8328.2056505438,0 | |
| AAVM.US,D,20211214,000000,24.2118,24.2118,24.0267,24.0853,2447.2900922533,0 | |
| AAVM.US,D,20211215,000000,24.2375,24.2375,24.2154,24.2154,1351.8468231395,0 | |
| AAVM.US,D,20211216,000000,24.0954,24.0954,24.0954,24.0954,116.74544800317,0 | |
| AAVM.US,D,20211217,000000,23.958,24.0991,23.958,24.0075,6926.1691955525,0 | |
| AAVM.US,D,20211220,000000,23.617,23.617,23.617,23.617,77.466605684345,0 | |
| AAVM.US,D,20211221,000000,23.8177,24.0175,23.8177,24.0083,6849.7936688214,0 | |
| AAVM.US,D,20211222,000000,24.0358,24.2265,24.0358,24.2265,896.86689961313,0 | |
| AAVM.US,D,20211223,000000,24.3566,24.3768,24.3566,24.3768,801.94303067597,0 | |
| AAVM.US,D,20211227,000000,24.5445,24.5995,24.5445,24.5995,1071.4395321412,0 | |
| AAVM.US,D,20211228,000000,24.6819,24.7086,24.6132,24.6132,906.68661019283,0 | |
| AAVM.US,D,20211229,000000,24.6087,24.6728,24.6041,24.6362,17275.053067609,0 | |
| AAVM.US,D,20211230,000000,24.6728,24.6728,24.5779,24.5779,10761.311716404,0 | |
| AAVM.US,D,20211231,000000,24.5353,24.5635,24.5262,24.5635,3115.0304116733,0 | |
| AAVM.US,D,20220103,000000,24.6545,24.6637,24.4803,24.5216,7045.0968014622,0 | |
| AAVM.US,D,20220104,000000,24.7369,24.7415,24.6683,24.7415,5018.9631851829,0 | |
| AAVM.US,D,20220105,000000,24.407,24.407,24.375,24.375,346.9631071496,0 | |
| AAVM.US,D,20220106,000000,24.2971,24.4254,24.265,24.3087,6320.6203764706,0 | |
| AAVM.US,D,20220107,000000,24.3521,24.3521,24.1138,24.2604,8702.4457315259,0 | |
| AAVM.US,D,20220110,000000,23.7746,23.9946,23.6463,23.8577,3928.9753108356,0 | |
| AAVM.US,D,20220111,000000,24.0588,24.2028,24.0588,24.2028,1695.5366934292,0 | |
| AAVM.US,D,20220112,000000,24.4529,24.5262,24.4529,24.5262,1589.702034959,0 | |
| AAVM.US,D,20220113,000000,24.5536,24.5536,24.2761,24.2761,7354.9632241996,0 | |
| AAVM.US,D,20220114,000000,24.2054,24.2329,23.9491,24.2329,5541.5900038139,0 | |
| AAVM.US,D,20220118,000000,23.7838,23.8296,23.6693,23.6875,1156.5436904987,0 | |
| AAVM.US,D,20220119,000000,23.73,23.73,23.5363,23.5363,1631.1630351845,0 | |
| AAVM.US,D,20220120,000000,23.5271,23.5271,23.0937,23.0937,1770.8211412069,0 | |
| AAVM.US,D,20220121,000000,22.773,22.8947,22.6657,22.6657,8536.6017306242,0 | |
| AAVM.US,D,20220124,000000,21.9966,22.7191,21.9966,22.7191,549.90379246352,0 | |
| AAVM.US,D,20220125,000000,22.2257,22.6747,22.2257,22.5189,3632.2018355378,0 | |
| AAVM.US,D,20220126,000000,22.7665,22.7756,22.3711,22.3711,1164.1812431718,0 | |
| AAVM.US,D,20220127,000000,22.3082,22.3082,22.2032,22.2032,502.98739747159,0 | |
| AAVM.US,D,20220128,000000,22.299,22.299,22.299,22.299,138.56702706918,0 | |
| AAVM.US,D,20220131,000000,22.6106,22.8856,22.6106,22.8856,18297.394046852,0 | |
| AAVM.US,D,20220201,000000,23.2306,23.2306,23.2306,23.2306,103.65250056356,0 | |
| AAVM.US,D,20220202,000000,23.3255,23.3645,23.2889,23.3645,26401.928511969,0 | |
| AAVM.US,D,20220203,000000,23.2339,23.2806,23.1148,23.1148,3687.8468621562,0 | |
| AAVM.US,D,20220204,000000,23.105,23.105,23.105,23.105,25.094815925915,0 | |
| AAVM.US,D,20220207,000000,23.1698,23.1698,23.0407,23.0407,243.31060658604,0 | |
| AAVM.US,D,20220208,000000,23.0591,23.2796,22.9961,23.2796,3113.93933272,0 | |
| AAVM.US,D,20220209,000000,23.5546,23.6105,23.5271,23.6105,12435.026830767,0 | |
| AAVM.US,D,20220210,000000,23.6005,23.6005,23.311,23.311,1171.8187958449,0 | |
| AAVM.US,D,20220211,000000,23.463,23.463,23.0965,23.0965,550.99487141682,0 | |
| AAVM.US,D,20220214,000000,22.9455,22.9455,22.9455,22.9455,217.12471170683,0 | |
| AAVM.US,D,20220215,000000,23.0506,23.3255,23.0506,23.3208,14154.567261169,0 | |
| AAVM.US,D,20220216,000000,23.2986,23.3839,23.2719,23.3839,1924.6632736223,0 | |
| AAVM.US,D,20220217,000000,23.0315,23.0315,22.9594,22.9594,498.62308165839,0 | |
| AAVM.US,D,20220218,000000,23.0415,23.0415,22.8214,22.9406,5956.2000060682,0 | |
| AAVM.US,D,20220222,000000,22.7574,22.7574,22.6223,22.6223,267.31434355866,0 | |
| AAVM.US,D,20220223,000000,22.6015,22.6931,22.4549,22.4549,3980.2560216407,0 | |
| AAVM.US,D,20220224,000000,22.3448,22.5612,22.2024,22.5612,2016.3139056996,0 | |
| AAVM.US,D,20220225,000000,22.5373,23.0268,22.5373,23.0268,10372.887609029,0 | |
| AAVM.US,D,20220228,000000,23.2705,23.2706,23.0939,23.2289,752.84447777744,0 | |
| AAVM.US,D,20220301,000000,23.0964,23.0965,23.087,23.087,3716.214914942,0 | |
| AAVM.US,D,20220302,000000,23.3805,23.5546,23.3805,23.5177,10087.024923264,0 | |
| AAVM.US,D,20220303,000000,23.363,23.427,23.363,23.427,343.6898702897,0 | |
| AAVM.US,D,20220304,000000,23.1456,23.2109,23.078,23.2109,2516.0280663113,0 | |
| AAVM.US,D,20220307,000000,22.9131,22.9132,22.612,22.6281,957.96732099796,0 | |
| AAVM.US,D,20220308,000000,22.5831,22.7665,22.5831,22.5956,3493.6348084686,0 | |
| AAVM.US,D,20220309,000000,22.8031,23.011,22.7848,22.9566,5198.9912124775,0 | |
| AAVM.US,D,20220310,000000,22.8673,22.9829,22.7481,22.9829,12908.5550965,0 | |
| AAVM.US,D,20220311,000000,22.8809,22.8809,22.8809,22.8809,90.559553123953,0 | |
| AAVM.US,D,20220314,000000,22.959,22.959,22.8314,22.8314,523.71789758431,0 | |
| AAVM.US,D,20220315,000000,22.8214,22.9799,22.8031,22.9799,4269.3919442654,0 | |
| AAVM.US,D,20220316,000000,23.2339,23.3498,23.2339,23.3498,230.21765914643,0 | |
| AAVM.US,D,20220317,000000,23.6152,23.6152,23.6152,23.6152,25.094815925915,0 | |
| AAVM.US,D,20220318,000000,23.6005,23.7265,23.5455,23.7265,5459.7590823164,0 | |
| AAVM.US,D,20220321,000000,23.8067,23.8129,23.8067,23.8129,334.9612386633,0 | |
| AAVM.US,D,20220322,000000,23.8845,23.9213,23.8296,23.8907,3457.6292030097,0 | |
| AAVM.US,D,20220323,000000,23.8296,23.8663,23.7197,23.7599,14410.970815195,0 | |
| AAVM.US,D,20220324,000000,23.8296,23.8928,23.8296,23.878,5590.6885567125,0 | |
| AAVM.US,D,20220325,000000,23.8754,23.9946,23.8754,23.9304,6825.7899318488,0 | |
| AAVM.US,D,20220328,000000,23.8434,23.8434,23.7563,23.8392,3145.5806223657,0 | |
| AAVM.US,D,20220329,000000,23.9122,24.0404,23.8571,24.0038,9383.2789983855,0 | |
| AAVM.US,D,20220330,000000,24.0313,24.0725,23.9089,23.9089,1472.9565869559,0 | |
| AAVM.US,D,20220331,000000,23.8891,23.8938,23.6543,23.6543,1352.9379020928,0 | |
| AAVM.US,D,20220401,000000,23.7104,23.7104,23.7094,23.7094,187.66557996771,0 | |
| AAVM.US,D,20220404,000000,23.7655,23.7655,23.7131,23.7131,1151.0882957322,0 | |
| AAVM.US,D,20220405,000000,23.7838,23.7838,23.3255,23.3438,31270.322801596,0 | |
| AAVM.US,D,20220406,000000,23.0688,23.2064,23.0139,23.15,1287.4731648948,0 | |
| AAVM.US,D,20220407,000000,23.0552,23.2172,23.0552,23.2172,1639.8916668109,0 | |
| AAVM.US,D,20220408,000000,23.408,23.408,23.3151,23.3151,852.1326625278,0 | |
| AAVM.US,D,20220411,000000,23.1606,23.2247,23.1442,23.1442,3440.1719397569,0 | |
| AAVM.US,D,20220412,000000,23.353,23.3964,23.2257,23.2257,2110.1466956834,0 | |
| AAVM.US,D,20220413,000000,23.557,23.557,23.557,23.557,88.377395217352,0 | |
| AAVM.US,D,20220414,000000,23.5485,23.573,23.5485,23.5486,1145.6329009657,0 | |
| AAVM.US,D,20220418,000000,23.5913,23.628,23.5639,23.5879,4374.1355237823,0 | |
| AAVM.US,D,20220419,000000,23.7563,23.8754,23.7563,23.8372,4131.9159961495,0 | |
| AAVM.US,D,20220420,000000,24.0313,24.0313,23.9485,23.9772,3374.7072025589,0 | |
| AAVM.US,D,20220421,000000,24.0037,24.0037,23.6534,23.6534,450.61560771316,0 | |
| AAVM.US,D,20220422,000000,23.2981,23.2981,23.1326,23.1326,2530.2120927042,0 | |
| AAVM.US,D,20220425,000000,22.6106,22.9682,22.6106,22.9682,5397.5675819783,0 | |
| AAVM.US,D,20220426,000000,22.9406,22.9406,22.6473,22.6473,3856.9640999178,0 | |
| AAVM.US,D,20220427,000000,22.9313,22.9313,22.8169,22.822,819.40029392878,0 | |
| AAVM.US,D,20220428,000000,23.1239,23.1789,23.1239,23.1789,9249.0762871295,0 | |
| AAVM.US,D,20220429,000000,23.2614,23.2614,22.8306,22.8306,2902.2700157797,0 | |
| AAVM.US,D,20220502,000000,22.6199,22.8856,22.5281,22.8764,14705.562132586,0 | |
| AAVM.US,D,20220503,000000,22.959,23.0403,22.959,23.0403,1064.8930584214,0 | |
| AAVM.US,D,20220504,000000,23.0414,23.2339,22.9772,23.2339,1104.1719007402,0 | |
| AAVM.US,D,20220505,000000,23.2064,23.2064,23.0231,23.0231,3712.9416780821,0 | |
| AAVM.US,D,20220506,000000,22.9956,22.9981,22.9682,22.9981,15703.899374856,0 | |
| AAVM.US,D,20220509,000000,22.9131,22.9131,22.6381,22.657,2466.9295134127,0 | |
| AAVM.US,D,20220510,000000,22.6198,22.684,22.5281,22.6061,40018.593849161,0 | |
| AAVM.US,D,20220511,000000,22.574,22.6473,22.5557,22.6035,1181.6385064246,0 | |
| AAVM.US,D,20220512,000000,22.5465,22.6484,22.5374,22.6484,2214.8902752003,0 | |
| AAVM.US,D,20220513,000000,22.6198,22.7756,22.6198,22.6932,3724.9435465684,0 | |
| AAVM.US,D,20220516,000000,22.7115,22.8581,22.7115,22.7574,6400.2691400616,0 | |
| AAVM.US,D,20220517,000000,23.0689,23.0689,23.0485,23.0485,577.18076629604,0 | |
| AAVM.US,D,20220518,000000,22.7821,22.7821,22.6932,22.6932,12103.338828964,0 | |
| AAVM.US,D,20220519,000000,22.8398,22.8398,22.7968,22.7968,380.78655470192,0 | |
| AAVM.US,D,20220520,000000,22.7939,22.826,22.6657,22.7822,3036.4727270357,0 | |
| AAVM.US,D,20220523,000000,22.8307,22.8951,22.8306,22.8796,1039.7982424955,0 | |
| AAVM.US,D,20220524,000000,22.7848,22.7868,22.6657,22.7297,7447.7049352302,0 | |
| AAVM.US,D,20220525,000000,22.904,23.0139,22.904,22.959,3572.1924931063,0 | |
| AAVM.US,D,20220526,000000,23.1316,23.1316,23.078,23.1239,15740.996059268,0 | |
| AAVM.US,D,20220527,000000,23.2018,23.2484,23.2018,23.2484,995.06400541018,0 | |
| AAVM.US,D,20220531,000000,23.2714,23.3523,23.0807,23.0807,1887.5665892101,0 | |
| AAVM.US,D,20220601,000000,23.188,23.2064,23.1148,23.133,35128.377980467,0 | |
| AAVM.US,D,20220602,000000,23.133,23.2629,23.0598,23.0598,26566.681433917,0 | |
| AAVM.US,D,20220603,000000,23.3509,23.3509,23.3509,23.3509,115.65436904987,0 | |
| AAVM.US,D,20220606,000000,23.3221,23.463,23.3221,23.458,3807.8655470192,0 | |
| AAVM.US,D,20220607,000000,23.5639,23.6463,23.5458,23.6463,18277.754625692,0 | |
| AAVM.US,D,20220608,000000,23.4539,23.4815,23.4539,23.4815,1356.2111389527,0 | |
| AAVM.US,D,20220609,000000,23.408,23.4963,23.4079,23.4963,4395.9571028483,0 | |
| AAVM.US,D,20220610,000000,23.4172,23.4447,23.4172,23.4172,1771.9122201602,0 | |
| AAVM.US,D,20220613,000000,23.2614,23.2706,23.2569,23.2569,1143.4507430591,0 | |
| AAVM.US,D,20220614,000000,23.3805,23.4355,23.2889,23.323,7133.4741966796,0 | |
| AAVM.US,D,20220615,000000,23.2568,23.3438,23.1606,23.1988,3716.214914942,0 | |
| AAVM.US,D,20220616,000000,23.0506,23.0506,22.934,22.934,4197.3807333476,0 | |
| AAVM.US,D,20220617,000000,22.6198,22.6365,22.6198,22.6365,434.24942341365,0 | |
| AAVM.US,D,20220621,000000,22.6015,22.6015,22.4915,22.5398,7600.4559886923,0 | |
| AAVM.US,D,20220622,000000,22.3815,22.3815,22.134,22.1739,498.62308165839,0 | |
| AAVM.US,D,20220623,000000,21.8866,21.8867,21.7931,21.7931,1405.3096918512,0 | |
| AAVM.US,D,20220624,000000,21.7125,21.7358,21.6843,21.6843,12436.117909721,0 | |
| AAVM.US,D,20220627,000000,21.7824,21.9874,21.7824,21.9789,5481.5806613824,0 | |
| AAVM.US,D,20220628,000000,22.0837,22.2039,22.0837,22.2039,470.25502887258,0 | |
| AAVM.US,D,20220629,000000,22.047,22.047,22.033,22.033,229.12658019313,0 | |
| AAVM.US,D,20220630,000000,21.9781,21.9782,21.8577,21.8577,774.66605684345,0 | |
| AAVM.US,D,20220701,000000,21.7583,21.7667,21.7583,21.7667,2367.6413286624,0 | |
| AAVM.US,D,20220705,000000,21.5109,21.5291,21.4627,21.4627,5773.989820867,0 | |
| AAVM.US,D,20220706,000000,21.0708,21.2444,21.0708,21.2444,375.33115993542,0 | |
| AAVM.US,D,20220707,000000,21.575,21.6022,21.5182,21.5182,1861.3806943309,0 | |
| AAVM.US,D,20220708,000000,21.5567,21.595,21.5475,21.595,9412.7381301246,0 | |
| AAVM.US,D,20220711,000000,21.6665,21.6757,21.63,21.6367,1148.9061378256,0 | |
| AAVM.US,D,20220712,000000,21.6575,21.6666,21.6116,21.6439,1496.9603239285,0 | |
| AAVM.US,D,20220713,000000,21.7674,21.8316,21.6944,21.8024,4436.3270241204,0 | |
| AAVM.US,D,20220714,000000,21.6476,21.6476,21.6476,21.6476,58.918263478235,0 | |
| AAVM.US,D,20220715,000000,21.575,21.6012,21.5199,21.6012,1172.9098747982,0 | |
| AAVM.US,D,20220718,000000,21.826,21.8682,21.826,21.8667,1531.8748504341,0 | |
| AAVM.US,D,20220719,000000,22.0149,22.0149,21.8774,21.9045,2979.736621464,0 | |
| AAVM.US,D,20220720,000000,22.0608,22.0608,21.8499,21.9746,5098.6119487739,0 | |
| AAVM.US,D,20220721,000000,21.7858,21.7858,21.7033,21.7611,693.92621429921,0 | |
| AAVM.US,D,20220722,000000,21.813,21.813,21.7644,21.7644,707.01916173881,0 | |
| AAVM.US,D,20220725,000000,21.9324,22.0222,21.9324,22.0222,3333.2462023335,0 | |
| AAVM.US,D,20220726,000000,22.1158,22.1158,22.0932,22.0932,4771.2882627837,0 | |
| AAVM.US,D,20220727,000000,21.9782,22.0303,21.9324,22.0303,5567.7758986932,0 | |
| AAVM.US,D,20220728,000000,22.0241,22.0365,22.0241,22.0365,266.22326460536,0 | |
| AAVM.US,D,20220729,000000,22.0762,22.1012,22.0149,22.1012,15955.938613069,0 | |
| AAVM.US,D,20220801,000000,21.9966,22.0608,21.9874,22.0514,19695.06618603,0 | |
| AAVM.US,D,20220802,000000,21.9508,22.0378,21.9508,21.9777,7541.537725214,0 | |
| AAVM.US,D,20220803,000000,21.8316,21.8408,21.7989,21.7989,1505.6889555549,0 | |
| AAVM.US,D,20220804,000000,21.7674,21.7674,21.6258,21.6258,943.78329460505,0 | |
| AAVM.US,D,20220805,000000,21.6762,21.8133,21.6762,21.7854,757.20879359064,0 | |
| AAVM.US,D,20220808,000000,21.8591,21.9691,21.8591,21.9519,5016.7810272763,0 | |
| AAVM.US,D,20220809,000000,22.0883,22.0883,21.9911,22.0172,3585.2854405459,0 | |
| AAVM.US,D,20220810,000000,22.0973,22.0973,22.0594,22.0594,2232.3475384531,0 | |
| AAVM.US,D,20220811,000000,22.2166,22.3334,22.2166,22.3334,2418.9220394675,0 | |
| AAVM.US,D,20220812,000000,22.2806,22.2807,22.2717,22.2717,2655.6861723338,0 | |
| AAVM.US,D,20220815,000000,22.0624,22.0738,22.0332,22.0738,582.63616106254,0 | |
| AAVM.US,D,20220816,000000,22.2624,22.2624,22.2098,22.2098,1696.6277723825,0 | |
| AAVM.US,D,20220817,000000,22.3448,22.3448,22.1248,22.1524,5877.6423214305,0 | |
| AAVM.US,D,20220818,000000,22.2991,22.464,22.2991,22.4376,5976.9305061809,0 | |
| AAVM.US,D,20220819,000000,22.409,22.4176,22.409,22.4176,468.07287096597,0 | |
| AAVM.US,D,20220822,000000,22.6564,22.6565,22.6015,22.6555,1648.6202984373,0 | |
| AAVM.US,D,20220823,000000,22.9131,23.0964,22.9131,22.9835,3073.5694114479,0 | |
| AAVM.US,D,20220824,000000,22.959,23.0414,22.9406,23.0414,1738.0887726079,0 | |
| AAVM.US,D,20220825,000000,23.0599,23.0607,23.0323,23.0607,741.93368824443,0 | |
| AAVM.US,D,20220826,000000,23.078,23.2101,23.069,23.2101,3472.9043083559,0 | |
| AAVM.US,D,20220829,000000,23.3438,23.353,23.2662,23.2662,752.84447777744,0 | |
| AAVM.US,D,20220830,000000,22.9464,22.9464,22.9464,22.9464,9.8197105797058,0 | |
| AAVM.US,D,20220831,000000,22.8673,22.8673,22.684,22.8479,358.96497563591,0 | |
| AAVM.US,D,20220901,000000,22.6565,22.6657,22.6251,22.6251,14037.821813166,0 | |
| AAVM.US,D,20220902,000000,22.6747,22.8825,22.6747,22.8825,5204.4466072441,0 | |
| AAVM.US,D,20220906,000000,23.078,23.078,22.8479,22.8479,3740.2186519146,0 | |
| AAVM.US,D,20220907,000000,22.7848,22.7848,22.574,22.5987,1304.9304281476,0 | |
| AAVM.US,D,20220908,000000,22.5649,22.629,22.5649,22.6198,3089.9355957474,0 | |
| AAVM.US,D,20220909,000000,22.7297,22.7665,22.7146,22.7146,356.78281772931,0 | |
| AAVM.US,D,20220912,000000,22.6306,22.6306,22.5558,22.5917,1801.3713518994,0 | |
| AAVM.US,D,20220913,000000,22.7364,22.7481,22.6657,22.7057,5239.3611337497,0 | |
| AAVM.US,D,20220914,000000,22.7756,22.7756,22.7558,22.7558,1386.7613496451,0 | |
| AAVM.US,D,20220915,000000,22.7399,22.7399,22.7267,22.7267,3892.9697053767,0 | |
| AAVM.US,D,20220916,000000,22.4365,22.4844,22.4365,22.4844,1501.3246397417,0 | |
| AAVM.US,D,20220919,000000,22.5831,22.5831,22.4915,22.5097,10929.337875213,0 | |
| AAVM.US,D,20220920,000000,22.5007,22.5921,22.4457,22.5921,1604.9771403052,0 | |
| AAVM.US,D,20220921,000000,22.6198,22.6198,22.6198,22.6198,433.15834446035,0 | |
| AAVM.US,D,20220922,000000,22.7939,22.8123,22.6763,22.6763,568.45213466963,0 | |
| AAVM.US,D,20220923,000000,22.2899,22.2899,22.1432,22.2028,8370.7577297225,0 | |
| AAVM.US,D,20220926,000000,22.1248,22.1248,21.9034,21.9034,1310.3858229141,0 | |
| AAVM.US,D,20220927,000000,22.0057,22.2799,22.0057,22.2799,2432.0149869071,0 | |
| AAVM.US,D,20220928,000000,22.4182,22.5638,22.4182,22.5638,15624.250611265,0 | |
| AAVM.US,D,20220929,000000,22.684,22.7114,22.5831,22.6886,849.9505046212,0 | |
| AAVM.US,D,20220930,000000,22.574,22.8398,22.574,22.8211,2262.8977491455,0 | |
| AAVM.US,D,20221003,000000,23.2614,23.2614,23.1606,23.194,15976.669113181,0 | |
| AAVM.US,D,20221004,000000,23.2246,23.3292,23.2246,23.3292,1087.8057164407,0 | |
| AAVM.US,D,20221005,000000,23.3195,23.4812,23.3195,23.4028,980.87997901727,0 | |
| AAVM.US,D,20221006,000000,23.5455,23.6097,23.5363,23.6041,2166.8828012551,0 | |
| AAVM.US,D,20221007,000000,23.8205,23.8663,23.8103,23.8103,3670.3895989034,0 | |
| AAVM.US,D,20221010,000000,23.9378,23.9378,23.8828,23.8839,1217.6441118835,0 | |
| AAVM.US,D,20221011,000000,23.8833,23.9122,23.8113,23.8628,4950.225211125,0 | |
| AAVM.US,D,20221012,000000,23.6555,23.9883,23.6555,23.9883,4161.3751278886,0 | |
| AAVM.US,D,20221013,000000,24.1312,24.1312,24.0836,24.0836,370.96684412222,0 | |
| AAVM.US,D,20221014,000000,24.0221,24.0221,23.8296,23.8348,1570.0626137996,0 | |
| AAVM.US,D,20221017,000000,23.848,23.848,23.6922,23.7124,5135.7086331861,0 | |
| AAVM.US,D,20221018,000000,23.6737,23.7013,23.6737,23.694,5196.8090545709,0 | |
| AAVM.US,D,20221019,000000,23.7746,23.8754,23.7746,23.8084,5854.7296634112,0 | |
| AAVM.US,D,20221020,000000,23.8845,23.9762,23.8434,23.8434,2068.685695458,0 | |
| AAVM.US,D,20221021,000000,23.8572,24.0038,23.8571,23.991,1994.4923266336,0 | |
| AAVM.US,D,20221024,000000,23.9487,23.958,23.9098,23.9098,2495.2975661986,0 | |
| AAVM.US,D,20221025,000000,23.7937,23.9304,23.7929,23.7937,1276.5623753617,0 | |
| AAVM.US,D,20221026,000000,24.0221,24.0588,23.8938,24.0099,1565.6982979864,0 | |
| AAVM.US,D,20221027,000000,24.242,24.242,24.1566,24.1566,3002.6492794834,0 | |
| AAVM.US,D,20221028,000000,23.8021,23.8388,23.8021,23.8276,1547.1499557803,0 | |
| AAVM.US,D,20221031,000000,23.958,24.0221,23.958,23.9616,745.20692510434,0 | |
| AAVM.US,D,20221101,000000,24.187,24.187,24.1606,24.1606,231.30873809974,0 | |
| AAVM.US,D,20221102,000000,24.0876,24.0876,24.0876,24.0876,272.76973832516,0 | |
| AAVM.US,D,20221103,000000,24.3887,24.407,24.3887,24.407,3534.0047297408,0 | |
| AAVM.US,D,20221104,000000,24.608,24.627,24.5079,24.5458,6514.8324301581,0 | |
| AAVM.US,D,20221107,000000,24.5722,24.6362,24.5722,24.6246,4198.4718123009,0 | |
| AAVM.US,D,20221108,000000,24.4803,24.5079,24.3887,24.4571,1261.2872700155,0 | |
| AAVM.US,D,20221109,000000,24.1962,24.1962,23.9403,23.9403,5508.8576352149,0 | |
| AAVM.US,D,20221110,000000,24.0038,24.0038,23.5913,23.6041,22053.978883066,0 | |
| AAVM.US,D,20221111,000000,23.628,23.6737,23.6005,23.6261,4411.2322081945,0 | |
| AAVM.US,D,20221114,000000,23.7379,23.7838,23.7105,23.7234,4081.7263642977,0 | |
| AAVM.US,D,20221115,000000,23.5821,23.903,23.5821,23.8344,4116.6408908033,0 | |
| AAVM.US,D,20221116,000000,23.6647,23.6647,23.573,23.5854,1873.3825628172,0 | |
| AAVM.US,D,20221117,000000,23.4447,23.5052,23.353,23.5052,4780.0168944101,0 | |
| AAVM.US,D,20221118,000000,23.2476,23.4539,23.2476,23.4217,4458.1486031864,0 | |
| AAVM.US,D,20221121,000000,23.2889,23.4539,23.2796,23.4123,68420.47008253,0 | |
| AAVM.US,D,20221122,000000,23.7563,23.7838,23.7013,23.7257,5048.4223169221,0 | |
| AAVM.US,D,20221123,000000,23.5733,23.5733,23.5733,23.5733,126.56515858287,0 | |
| AAVM.US,D,20221125,000000,23.6647,23.7105,23.6142,23.6142,1471.8655080026,0 | |
| AAVM.US,D,20221128,000000,23.3714,23.5913,23.3714,23.4786,2650.2307775673,0 | |
| AAVM.US,D,20221129,000000,23.7928,23.7928,23.7067,23.7067,3979.1649426874,0 | |
| AAVM.US,D,20221130,000000,23.7379,23.7379,23.3994,23.3994,11503.245404649,0 | |
| AAVM.US,D,20221201,000000,23.408,23.408,23.1614,23.1614,4197.3807333476,0 | |
| AAVM.US,D,20221202,000000,23.1239,23.1606,23.0103,23.0103,18134.82328281,0 | |
| AAVM.US,D,20221205,000000,22.904,22.904,22.7902,22.7902,816.12705706888,0 | |
| AAVM.US,D,20221206,000000,22.9222,22.9682,22.7874,22.7874,5358.2887396594,0 | |
| AAVM.US,D,20221207,000000,22.7848,22.8398,22.7818,22.7818,2825.8944890487,0 | |
| AAVM.US,D,20221208,000000,22.8581,22.8581,22.5852,22.5852,3274.3279388552,0 | |
| AAVM.US,D,20221209,000000,22.4823,22.5007,22.4723,22.5007,1443.4974552167,0 | |
| AAVM.US,D,20221212,000000,22.5004,22.6106,22.5004,22.5734,474.61934468578,0 | |
| AAVM.US,D,20221213,000000,22.5465,22.5962,22.5465,22.5962,1146.723979919,0 | |
| AAVM.US,D,20221214,000000,22.5007,22.5537,22.4934,22.4934,6342.4419555366,0 | |
| AAVM.US,D,20221215,000000,22.6015,22.748,22.6015,22.7076,1490.4138502087,0 | |
| AAVM.US,D,20221216,000000,22.6932,22.7086,22.6932,22.7086,509.5338711914,0 | |
| AAVM.US,D,20221219,000000,22.7939,22.8399,22.7389,22.7914,11868.756854004,0 | |
| AAVM.US,D,20221220,000000,22.8764,22.9848,22.8764,22.9497,9323.269655954,0 | |
| AAVM.US,D,20221221,000000,22.9223,23.0598,22.9223,23.0187,1015.7945055229,0 | |
| AAVM.US,D,20221222,000000,22.9131,22.9131,22.8763,22.9092,607.73097698846,0 | |
| AAVM.US,D,20221223,000000,23.0873,23.106,23.0139,23.106,11187.923587145,0 | |
| AAVM.US,D,20221227,000000,23.2522,23.2522,23.1148,23.1574,9347.2733929266,0 | |
| AAVM.US,D,20221228,000000,22.8099,22.9132,22.8099,22.8948,14335.686367417,0 | |
| AAVM.US,D,20221229,000000,22.9184,22.9184,22.6747,22.7235,15151.970473987,0 | |
| AAVM.US,D,20221230,000000,22.8247,22.8528,22.7685,22.8434,2017.1320839499,0 | |
| AAVM.US,D,20230103,000000,22.7123,22.7123,22.3469,22.375,7105.8547168985,0 | |
| AAVM.US,D,20230104,000000,22.1782,22.1782,22.047,22.1363,50777.297967239,0 | |
| AAVM.US,D,20230105,000000,22.2344,22.4405,22.2344,22.3656,37138.710189041,0 | |
| AAVM.US,D,20230106,000000,22.6185,22.6466,22.5998,22.5998,479.2022781447,0 | |
| AAVM.US,D,20230109,000000,22.6279,22.656,22.5249,22.5998,10592.611604869,0 | |
| AAVM.US,D,20230110,000000,22.7029,22.7029,22.478,22.5624,10087.794951055,0 | |
| AAVM.US,D,20230111,000000,22.4442,22.4442,22.3557,22.3557,3290.3800078399,0 | |
| AAVM.US,D,20230112,000000,22.4124,22.6373,22.4124,22.6373,6985.2536981226,0 | |
| AAVM.US,D,20230113,000000,22.6654,22.6747,22.6104,22.6104,9831.651194363,0 | |
| AAVM.US,D,20230117,000000,22.7872,22.7872,22.6841,22.6841,2414.1549068225,0 | |
| AAVM.US,D,20230118,000000,22.9278,22.9278,22.6841,22.6841,18398.592590059,0 | |
| AAVM.US,D,20230119,000000,22.8059,22.8702,22.8059,22.8702,928.52111800866,0 | |
| AAVM.US,D,20230120,000000,22.9746,22.9746,22.835,22.8715,2045.9482565777,0 | |
| AAVM.US,D,20230123,000000,22.8621,22.8621,22.731,22.731,14066.561305005,0 | |
| AAVM.US,D,20230124,000000,22.7685,22.8026,22.7404,22.8026,6222.1587563109,0 | |
| AAVM.US,D,20230125,000000,22.8246,22.8246,22.7404,22.7756,15513.773530315,0 | |
| AAVM.US,D,20230126,000000,22.7872,22.8619,22.7029,22.8013,9063.2199242869,0 | |
| AAVM.US,D,20230127,000000,22.656,22.6763,22.6391,22.6763,353.26493110445,0 | |
| AAVM.US,D,20230130,000000,22.5811,22.7685,22.5811,22.6866,6689.6211122739,0 | |
| AAVM.US,D,20230131,000000,22.656,22.6888,22.6167,22.6888,3985.1699478671,0 | |
| AAVM.US,D,20230201,000000,22.656,22.6747,22.4967,22.6021,20966.433750897,0 | |
| AAVM.US,D,20230202,000000,22.4031,22.6747,22.2344,22.3249,23175.673652366,0 | |
| AAVM.US,D,20230203,000000,22.415,22.415,22.2899,22.3281,6867.8544763055,0 | |
| AAVM.US,D,20230206,000000,22.1501,22.1969,22.0933,22.1876,7560.5098850269,0 | |
| AAVM.US,D,20230207,000000,22.3281,22.4063,22.1502,22.4063,2165.4820097007,0 | |
| AAVM.US,D,20230208,000000,22.2785,22.2785,22.2785,22.2785,112.06289355277,0 | |
| AAVM.US,D,20230209,000000,22.1032,22.2812,22.1032,22.2249,2533.6886599455,0 | |
| AAVM.US,D,20230210,000000,22.5343,22.5629,22.4701,22.5629,2004.3248961153,0 | |
| AAVM.US,D,20230213,000000,22.5624,22.5624,22.5392,22.5392,221.99125579977,0 | |
| AAVM.US,D,20230214,000000,22.5061,22.6718,22.5061,22.6718,4017.1879174536,0 | |
| AAVM.US,D,20230215,000000,22.5343,22.6747,22.5249,22.6747,11056.872163873,0 | |
| AAVM.US,D,20230216,000000,22.8433,22.8433,22.767,22.767,2223.1143549564,0 | |
| AAVM.US,D,20230217,000000,22.5343,22.5624,22.478,22.5134,3674.595642878,0 | |
| AAVM.US,D,20230221,000000,22.492,22.492,22.2789,22.2789,2813.312261001,0 | |
| AAVM.US,D,20230222,000000,22.3375,22.3375,22.225,22.2634,50548.903117522,0 | |
| AAVM.US,D,20230223,000000,22.2718,22.481,22.2718,22.481,3202.8642243034,0 | |
| AAVM.US,D,20230224,000000,22.4218,22.5178,22.375,22.5178,14681.306321066,0 | |
| AAVM.US,D,20230227,000000,22.6504,22.6504,22.6279,22.6475,973.34627542977,0 | |
| AAVM.US,D,20230228,000000,22.656,22.6747,22.5366,22.5366,526.16196687158,0 | |
| AAVM.US,D,20230301,000000,22.7217,22.9883,22.7217,22.9883,8223.2818554675,0 | |
| AAVM.US,D,20230302,000000,23.0682,23.0682,22.9685,22.9685,1360.7637074265,0 | |
| AAVM.US,D,20230303,000000,22.9905,22.9905,22.9905,22.9905,85.381252230682,0 | |
| AAVM.US,D,20230306,000000,22.7497,22.759,22.7038,22.7523,1111.0235446517,0 | |
| AAVM.US,D,20230307,000000,22.7497,22.7497,22.6897,22.7343,1974.4414578345,0 | |
| AAVM.US,D,20230308,000000,22.7029,22.7029,22.6843,22.6843,304.1707110718,0 | |
| AAVM.US,D,20230309,000000,22.9184,22.9184,22.5998,22.6405,10162.503546757,0 | |
| AAVM.US,D,20230310,000000,22.6139,22.6139,22.4592,22.4877,9288.4129770453,0 | |
| AAVM.US,D,20230313,000000,22.0937,22.0937,22.0693,22.0693,226.26031841131,0 | |
| AAVM.US,D,20230314,000000,22.0375,22.047,22.0035,22.0035,774.83486399344,0 | |
| AAVM.US,D,20230315,000000,21.5597,21.5597,21.3911,21.3997,4240.2464389062,0 | |
| AAVM.US,D,20230316,000000,21.3349,21.4474,21.3349,21.4186,15968.428698443,0 | |
| AAVM.US,D,20230317,000000,21.3162,21.3162,21.2756,21.2756,994.69158848744,0 | |
| AAVM.US,D,20230320,000000,21.5026,21.5026,21.4447,21.4447,3818.6765060172,0 | |
| AAVM.US,D,20230321,000000,21.6628,21.6827,21.5129,21.5129,4092.9637788083,0 | |
| AAVM.US,D,20230322,000000,21.541,21.5785,21.5247,21.5247,833.53447490203,0 | |
| AAVM.US,D,20230323,000000,21.5892,21.5892,21.3764,21.3764,2101.4460705277,0 | |
| AAVM.US,D,20230324,000000,21.3255,21.3349,21.3172,21.3172,4160.20151494,0 | |
| AAVM.US,D,20230327,000000,21.3442,21.5761,21.3442,21.5761,2242.3251367083,0 | |
| AAVM.US,D,20230328,000000,21.7787,21.8502,21.7787,21.8502,2991.5456250325,0 | |
| AAVM.US,D,20230329,000000,21.7471,21.7753,21.6952,21.6952,14860.60695075,0 | |
| AAVM.US,D,20230330,000000,21.7284,21.7284,21.6994,21.7058,2531.5541286397,0 | |
| AAVM.US,D,20230331,000000,21.7284,21.7284,21.7044,21.7044,221.99125579977,0 | |
| AAVM.US,D,20230403,000000,22.0751,22.0751,21.9064,21.9064,6402.5266516482,0 | |
| AAVM.US,D,20230404,000000,22.0751,22.0751,21.4995,21.4995,4257.3226893524,0 | |
| AAVM.US,D,20230405,000000,21.431,21.5506,21.431,21.5506,3534.7838423502,0 | |
| AAVM.US,D,20230406,000000,21.438,21.4474,21.3202,21.3202,2373.598812013,0 | |
| AAVM.US,D,20230410,000000,21.5489,21.616,21.5489,21.5685,3680.9992367953,0 | |
| AAVM.US,D,20230411,000000,21.7824,21.7824,21.7214,21.7214,5101.5298207832,0 | |
| AAVM.US,D,20230412,000000,21.7663,21.794,21.7525,21.7525,2478.1908459955,0 | |
| AAVM.US,D,20230413,000000,21.7659,21.869,21.7659,21.8221,6087.6832840476,0 | |
| AAVM.US,D,20230414,000000,21.8221,21.8596,21.6817,21.7637,2772.7561661914,0 | |
| AAVM.US,D,20230417,000000,21.8034,21.8034,21.7588,21.7588,341.52500892273,0 | |
| AAVM.US,D,20230418,000000,21.7471,21.773,21.7257,21.773,1591.2930884493,0 | |
| AAVM.US,D,20230419,000000,21.7003,21.7227,21.6627,21.7227,1630.781917606,0 | |
| AAVM.US,D,20230420,000000,21.6909,21.7284,21.5974,21.6231,17492.484050761,0 | |
| AAVM.US,D,20230421,000000,21.4848,21.4895,21.4848,21.4895,671.31009566373,0 | |
| AAVM.US,D,20230424,000000,21.3723,21.6347,21.3723,21.6347,4736.5249674971,0 | |
| AAVM.US,D,20230425,000000,21.2693,21.2787,21.2319,21.2598,3496.3622788464,0 | |
| AAVM.US,D,20230426,000000,21.213,21.213,21.0371,21.0371,397.02282287267,0 | |
| AAVM.US,D,20230427,000000,20.9601,21.0163,20.9517,21.0163,2658.5587413329,0 | |
| AAVM.US,D,20230428,000000,21.0163,21.1756,21.0163,21.1185,5352.3372492109,0 | |
| AAVM.US,D,20230501,000000,21.0352,21.0352,21.0352,21.0352,464.26055900433,0 | |
| AAVM.US,D,20230502,000000,20.707,20.7587,20.5956,20.7587,4994.8032554949,0 | |
| AAVM.US,D,20230503,000000,20.7165,20.7821,20.7165,20.7444,18778.539162486,0 | |
| AAVM.US,D,20230504,000000,20.4935,20.5666,20.4935,20.5102,604.07235953207,0 | |
| AAVM.US,D,20230505,000000,20.8429,20.8587,20.8429,20.8587,433.30985507071,0 | |
| AAVM.US,D,20230508,000000,20.9507,20.9507,20.8758,20.8758,5030.02302204,0 | |
| AAVM.US,D,20230509,000000,20.8758,20.9324,20.8758,20.9324,2273.2758406419,0 | |
| AAVM.US,D,20230510,000000,20.8102,20.9309,20.8102,20.9309,323.38149282371,0 | |
| AAVM.US,D,20230511,000000,20.651,20.7259,20.651,20.6813,2257.2668558486,0 | |
| AAVM.US,D,20230512,000000,20.7071,20.7071,20.6697,20.6978,3788.7930677365,0 | |
| AAVM.US,D,20230515,000000,20.8852,20.939,20.8852,20.939,293.49805454297,0 | |
| AAVM.US,D,20230516,000000,20.6837,20.6837,20.6461,20.6461,153.68625401523,0 | |
| AAVM.US,D,20230517,000000,20.7352,20.9133,20.7352,20.8422,1382.1090204842,0 | |
| AAVM.US,D,20230518,000000,20.9591,20.9591,20.9591,20.9591,11.739922181719,0 | |
| AAVM.US,D,20230519,000000,20.9601,20.9976,20.8664,20.8966,15986.572214542,0 | |
| AAVM.US,D,20230522,000000,21.0256,21.0913,20.9695,20.9739,5638.3644441836,0 | |
| AAVM.US,D,20230523,000000,20.9093,20.9093,20.9093,20.9093,92.852111800866,0 | |
| AAVM.US,D,20230524,000000,20.7961,20.8289,20.7961,20.8039,1144.1087798911,0 | |
| AAVM.US,D,20230525,000000,20.6415,20.6816,20.6321,20.6816,2458.9800642436,0 | |
| AAVM.US,D,20230526,000000,20.6415,20.6558,20.6415,20.6558,659.57017348202,0 | |
| AAVM.US,D,20230530,000000,20.3417,20.4179,20.3417,20.4179,542.17095166483,0 | |
| AAVM.US,D,20230531,000000,20.0512,20.1331,20.0512,20.1331,1437.6068344341,0 | |
| AAVM.US,D,20230601,000000,20.1824,20.3037,20.1824,20.3037,8101.6135710388,0 | |
| AAVM.US,D,20230602,000000,20.5667,20.668,20.5478,20.668,2234.8542771381,0 | |
| AAVM.US,D,20230605,000000,20.6837,20.6884,20.5385,20.6052,22580.139418057,0 | |
| AAVM.US,D,20230606,000000,20.6415,20.8383,20.6415,20.8193,2413.0876411696,0 | |
| AAVM.US,D,20230607,000000,20.8104,20.8471,20.8102,20.8471,4817.6371571162,0 | |
| AAVM.US,D,20230608,000000,20.8992,20.9741,20.8852,20.9741,3243.420319113,0 | |
| AAVM.US,D,20230609,000000,20.9788,21.0163,20.9695,21.0022,4755.735749249,0 | |
| AAVM.US,D,20230612,000000,21.0819,21.0819,21.0163,21.0437,1025.6422924211,0 | |
| AAVM.US,D,20230613,000000,21.3162,21.3162,21.2319,21.262,2159.0784157834,0 | |
| AAVM.US,D,20230614,000000,21.4098,21.4098,21.2037,21.2382,2391.742328112,0 | |
| AAVM.US,D,20230615,000000,21.2436,21.3847,21.2436,21.3847,192.10781751903,0 | |
| AAVM.US,D,20230616,000000,21.5316,21.5316,21.348,21.348,4888.0766902065,0 | |
| AAVM.US,D,20230620,000000,21.0726,21.1379,21.0632,21.1379,1214.5483129814,0 | |
| AAVM.US,D,20230621,000000,21.2507,21.3349,21.2507,21.2788,1286.0551117246,0 | |
| AAVM.US,D,20230622,000000,21.1005,21.1005,21.1005,21.1005,2.134531305767,0 | |
| AAVM.US,D,20230623,000000,20.7306,20.7831,20.7306,20.7831,1649.9926993579,0 | |
| AAVM.US,D,20230626,000000,20.91,20.91,20.7729,20.7729,988.28799457014,0 | |
| AAVM.US,D,20230627,000000,20.8544,20.862,20.8009,20.862,6967.1101820236,0 | |
| AAVM.US,D,20230628,000000,20.8383,20.927,20.8383,20.927,1133.4361233623,0 | |
| AAVM.US,D,20230629,000000,20.9588,20.9588,20.9588,20.9588,84.313986577798,0 | |
| AAVM.US,D,20230630,000000,21.2413,21.2567,21.2413,21.2567,646.76298564741,0 | |
| AAVM.US,D,20230703,000000,21.2692,21.3255,21.2692,21.298,1733.2394202828,0 | |
| AAVM.US,D,20230705,000000,21.0256,21.0651,21.0163,21.0651,794.04564574534,0 | |
| AAVM.US,D,20230706,000000,20.5676,20.6609,20.5676,20.6609,256.14375669205,0 | |
| AAVM.US,D,20230707,000000,20.7961,21.0444,20.7961,20.9278,703.32806525024,0 | |
| AAVM.US,D,20230710,000000,21.0632,21.0916,21.0163,21.0916,835.6690062078,0 | |
| AAVM.US,D,20230711,000000,21.1381,21.2926,21.1381,21.2926,1302.0640965179,0 | |
| AAVM.US,D,20230712,000000,21.5691,21.5785,21.5597,21.5597,1508.0463675244,0 | |
| AAVM.US,D,20230713,000000,21.77,21.77,21.77,21.77,92.852111800866,0 | |
| AAVM.US,D,20230714,000000,21.5879,21.5879,21.5505,21.5832,1113.1580759575,0 | |
| AAVM.US,D,20230717,000000,21.616,21.616,21.6158,21.6158,1755.6519989934,0 | |
| AAVM.US,D,20230718,000000,21.7191,21.8502,21.719,21.822,2235.921542791,0 | |
| AAVM.US,D,20230719,000000,21.7847,21.794,21.7424,21.7704,11215.894746153,0 | |
| AAVM.US,D,20230720,000000,21.6909,21.6909,21.5504,21.6042,1108.889013346,0 | |
| AAVM.US,D,20230721,000000,21.6374,21.644,21.5691,21.6132,3099.3394559737,0 | |
| AAVM.US,D,20230724,000000,21.7044,21.7044,21.7044,21.7044,44.825157421108,0 | |
| AAVM.US,D,20230725,000000,21.7003,21.8175,21.7003,21.7955,2879.4827314797,0 | |
| AAVM.US,D,20230726,000000,21.7827,21.7827,21.7827,21.7827,75.77586135473,0 | |
| AAVM.US,D,20230727,000000,21.8264,21.8264,21.6399,21.6399,233.73117798149,0 | |
| AAVM.US,D,20230728,000000,21.7003,21.8751,21.7003,21.8751,1855.9749703644,0 | |
| AAVM.US,D,20230731,000000,21.869,21.9917,21.869,21.9865,930.65564931443,0 | |
| AAVM.US,D,20230801,000000,21.9839,21.9839,21.8409,21.9064,1218.817375593,0 | |
| AAVM.US,D,20230802,000000,21.6488,21.6488,21.5035,21.5664,3372.5594631119,0 | |
| AAVM.US,D,20230803,000000,21.4167,21.4888,21.4167,21.4888,143.01359748639,0 | |
| AAVM.US,D,20230804,000000,21.6909,21.6909,21.5845,21.5845,414.09907331881,0 | |
| AAVM.US,D,20230807,000000,21.6675,21.6722,21.6675,21.6722,879.42689797602,0 | |
| AAVM.US,D,20230808,000000,21.5926,21.5926,21.5926,21.5926,68.305001784545,0 | |
| AAVM.US,D,20230809,000000,21.6628,21.6668,21.6628,21.6668,1504.8445705658,0 | |
| AAVM.US,D,20230810,000000,21.9064,21.9064,21.6675,21.6675,5606.3464745971,0 | |
| AAVM.US,D,20230811,000000,21.5665,21.5665,21.5504,21.5653,1653.1944963166,0 | |
| AAVM.US,D,20230814,000000,21.3536,21.5785,21.3442,21.5238,6292.5982894012,0 | |
| AAVM.US,D,20230815,000000,21.4286,21.4286,21.2693,21.3172,5336.3282644176,0 | |
| AAVM.US,D,20230816,000000,21.1984,21.1984,21.1984,21.1984,130.20640965179,0 | |
| AAVM.US,D,20230817,000000,21.2693,21.2693,20.9994,21.0011,1157.9832333786,0 | |
| AAVM.US,D,20230818,000000,20.9882,21.0444,20.9882,21.0224,1858.1095016702,0 | |
| AAVM.US,D,20230821,000000,21.0069,21.0256,21.0069,21.0256,326.58328978236,0 | |
| AAVM.US,D,20230822,000000,20.9507,21.0726,20.9507,21.0109,12269.285945549,0 | |
| AAVM.US,D,20230823,000000,20.9976,21.1849,20.9976,21.1849,2370.3970150543,0 | |
| AAVM.US,D,20230824,000000,21.0445,21.0448,20.8713,20.8713,2603.0609273829,0 | |
| AAVM.US,D,20230825,000000,21.0445,21.0445,20.8195,20.9811,4637.2692617789,0 | |
| AAVM.US,D,20230828,000000,21.2072,21.2072,21.2072,21.2072,220.92399014689,0 | |
| AAVM.US,D,20230829,000000,21.481,21.5017,21.481,21.5017,1501.6427736071,0 | |
| AAVM.US,D,20230830,000000,21.5504,21.6159,21.5504,21.5578,685.18454915122,0 | |
| AAVM.US,D,20230831,000000,21.5597,21.5597,21.5268,21.5268,556.04540515231,0 | |
| AAVM.US,D,20230901,000000,21.5597,21.6246,21.5597,21.6246,2085.4370857344,0 | |
| AAVM.US,D,20230905,000000,21.5504,21.6535,21.4076,21.4076,4175.1432340803,0 | |
| AAVM.US,D,20230906,000000,21.3911,21.3998,21.3723,21.3998,1214.5483129814,0 | |
| AAVM.US,D,20230907,000000,21.2412,21.363,21.2412,21.3384,12612.945485777,0 | |
| AAVM.US,D,20230908,000000,21.3723,21.3733,21.3334,21.3334,12435.779387399,0 | |
| AAVM.US,D,20230911,000000,21.5129,21.5587,21.4526,21.4526,3385.3666509465,0 | |
| AAVM.US,D,20230912,000000,21.4848,21.5457,21.4846,21.4846,726.80790961368,0 | |
| AAVM.US,D,20230913,000000,21.3436,21.3436,21.3436,21.3436,9.6053908759517,0 | |
| AAVM.US,D,20230914,000000,21.6908,21.6909,21.6301,21.6742,11540.34350463,0 | |
| AAVM.US,D,20230915,000000,21.5597,21.5598,21.4848,21.4921,1454.6830848802,0 | |
| AAVM.US,D,20230918,000000,21.5223,21.5223,21.4099,21.4387,14391.010063481,0 | |
| AAVM.US,D,20230919,000000,21.5352,21.5352,21.5352,21.5352,164.35891054406,0 | |
| AAVM.US,D,20230920,000000,21.5879,21.5879,21.3155,21.3155,4457.9686320945,0 | |
| AAVM.US,D,20230921,000000,21.0443,21.0443,21.0443,21.0443,33.085235239389,0 | |
| AAVM.US,D,20230922,000000,21.0256,21.0574,21.0163,21.0574,2134.531305767,0 | |
| AAVM.US,D,20230925,000000,21.111,21.111,21.111,21.111,27.748906974972,0 | |
| AAVM.US,D,20230926,000000,21.0069,21.0163,20.8793,20.8793,751.35501963,0 | |
| AAVM.US,D,20230927,000000,21.014,21.014,21.014,21.014,20.278047404787,0 | |
| AAVM.US,D,20230928,000000,21.0351,21.2974,21.0351,21.2547,6165.5936767081,0 | |
| AAVM.US,D,20230929,000000,21.11,21.11,21.0615,21.0615,1251.9026108324,0 | |
| AAVM.US,D,20231002,000000,20.8195,20.8195,20.6528,20.7172,1996.8540365451,0 | |
| AAVM.US,D,20231003,000000,20.323,20.3324,20.3043,20.3085,11685.491633422,0 | |
| AAVM.US,D,20231004,000000,20.0419,20.1313,20.0419,20.1313,323.38149282371,0 | |
| AAVM.US,D,20231005,000000,20.2292,20.3135,20.2292,20.2949,17587.470693868,0 | |
| AAVM.US,D,20231006,000000,20.2942,20.5197,20.2942,20.5197,464.26055900433,0 | |
| AAVM.US,D,20231009,000000,20.3419,20.6209,20.3419,20.6209,1711.8941072252,0 | |
| AAVM.US,D,20231010,000000,20.6791,21.0121,20.6791,20.93,5707.7367116211,0 | |
| AAVM.US,D,20231011,000000,20.8852,21.0041,20.8852,21.0041,264.68188191511,0 | |
| AAVM.US,D,20231012,000000,20.932,20.932,20.7163,20.7163,484.53860640912,0 | |
| AAVM.US,D,20231013,000000,20.6884,20.7071,20.5666,20.5707,22321.861130059,0 | |
| AAVM.US,D,20231016,000000,20.7828,20.7828,20.7828,20.7828,66.170470478778,0 | |
| AAVM.US,D,20231017,000000,20.8758,20.9039,20.8664,20.891,4678.8926222414,0 | |
| AAVM.US,D,20231018,000000,20.5385,20.5385,20.4953,20.4953,5546.5795980357,0 | |
| AAVM.US,D,20231019,000000,20.4073,20.4447,20.2941,20.2941,810.05463053859,0 | |
| AAVM.US,D,20231020,000000,20.1262,20.2105,20.0784,20.0784,62449.982412826,0 | |
| AAVM.US,D,20231023,000000,19.9106,20.145,19.9106,20.0831,81183.696417891,0 | |
| AAVM.US,D,20231024,000000,20.0606,20.1682,20.0606,20.1682,850.61072534817,0 | |
| AAVM.US,D,20231025,000000,19.9764,19.9764,19.9013,19.9332,1070.4674498422,0 | |
| AAVM.US,D,20231026,000000,19.817,19.8919,19.7702,19.8676,3105.743049891,0 | |
| AAVM.US,D,20231027,000000,19.9482,19.9857,19.8412,19.8412,8639.5154600921,0 | |
| AAVM.US,D,20231030,000000,19.8826,19.9295,19.8826,19.9295,1067.2656528835,0 | |
| AAVM.US,D,20231031,000000,19.9388,20.0606,19.9013,20.0512,14442.23881482,0 | |
| AAVM.US,D,20231101,000000,20.1166,20.3218,20.1166,20.3218,5783.5125729758,0 | |
| AAVM.US,D,20231102,000000,20.5853,20.5853,20.5759,20.5759,512.28751338409,0 | |
| AAVM.US,D,20231103,000000,20.8289,20.8289,20.7914,20.7914,2715.1238209357,0 | |
| AAVM.US,D,20231106,000000,20.8571,20.8571,20.6791,20.6791,1643.5891054406,0 | |
| AAVM.US,D,20231107,000000,20.5759,20.6321,20.5572,20.5572,8768.654604091,0 | |
| AAVM.US,D,20231108,000000,20.5777,20.5777,20.5252,20.5252,810.05463053859,0 | |
| AAVM.US,D,20231109,000000,20.4963,20.4963,20.4635,20.4815,949.86643106633,0 | |
| AAVM.US,D,20231110,000000,20.5676,20.7097,20.5676,20.7097,620.08134432533,0 | |
| AAVM.US,D,20231113,000000,20.6228,20.7859,20.6228,20.7859,1340.4856600217,0 | |
| AAVM.US,D,20231114,000000,21.0351,21.3817,21.0351,21.2974,9574.4401720181,0 | |
| AAVM.US,D,20231115,000000,21.3162,21.4193,21.2319,21.2319,2749.276321828,0 | |
| AAVM.US,D,20231116,000000,21.3536,21.3536,21.0947,21.0947,2041.6791939662,0 | |
| AAVM.US,D,20231117,000000,21.262,21.3508,21.262,21.3508,6195.4771149888,0 | |
| AAVM.US,D,20231120,000000,21.3149,21.3555,21.3149,21.3255,6025.7818761804,0 | |
| AAVM.US,D,20231121,000000,21.2319,21.2319,21.2319,21.2319,265.749147568,0 | |
| AAVM.US,D,20231122,000000,21.2295,21.3349,21.2295,21.3349,6256.3112572032,0 | |
| AAVM.US,D,20231124,000000,21.4848,21.4848,21.4848,21.4848,5.3363282644176,0 | |
| AAVM.US,D,20231127,000000,21.2881,21.3778,21.2881,21.3536,8402.582485152,0 | |
| AAVM.US,D,20231128,000000,21.3162,21.3162,21.3162,21.3162,283.89266366702,0 | |
| AAVM.US,D,20231129,000000,21.4099,21.4333,21.3349,21.3349,13628.982387323,0 | |
| AAVM.US,D,20231130,000000,21.3536,21.4306,21.3536,21.3817,10055.776981469,0 | |
| AAVM.US,D,20231201,000000,21.5604,21.7659,21.5604,21.7003,193147.33426494,0 | |
| AAVM.US,D,20231204,000000,21.5785,21.6535,21.5129,21.5316,83828.380705736,0 | |
| AAVM.US,D,20231205,000000,21.5597,21.5597,21.4193,21.4193,1716.1631698367,0 | |
| AAVM.US,D,20231206,000000,21.6816,21.6816,21.4286,21.4286,18751.857521163,0 | |
| AAVM.US,D,20231207,000000,21.504,21.5953,21.4848,21.569,55899.105835427,0 | |
| AAVM.US,D,20231208,000000,21.541,21.6289,21.513,21.6289,2148.4057592545,0 | |
| AAVM.US,D,20231211,000000,21.6271,21.7211,21.616,21.691,9028.0001577417,0 | |
| AAVM.US,D,20231212,000000,21.616,21.6441,21.6067,21.6441,14117.790056343,0 | |
| AAVM.US,D,20231213,000000,21.5224,22.0049,21.5224,22.0049,252.94195973339,0 | |
| AAVM.US,D,20231214,000000,22.1313,22.3604,22.1313,22.3604,3144.1646133949,0 | |
| AAVM.US,D,20231215,000000,22.2999,22.3825,22.225,22.2783,1690.5487941675,0 | |
| AAVM.US,D,20231218,000000,22.2532,22.2804,22.2164,22.2804,21804.23728841,0 | |
| AAVM.US,D,20231219,000000,22.5249,22.5903,22.478,22.5488,6202.947974559,0 | |
| AAVM.US,D,20231220,000000,22.5998,22.7122,22.3252,22.3252,35536.744444063,0 | |
| AAVM.US,D,20231221,000000,22.6075,22.6075,22.5858,22.5858,129.13914399891,0 | |
| AAVM.US,D,20231222,000000,22.6931,22.7685,22.6466,22.6747,5767.5035881825,0 | |
| AAVM.US,D,20231226,000000,22.7594,22.7825,22.7594,22.7825,548.57454558213,0 | |
| AAVM.US,D,20231227,000000,22.7405,22.8153,22.7217,22.7682,4478.2466794993,0 | |
| AAVM.US,D,20231228,000000,22.815,22.815,22.7194,22.7779,2145.5651242389,0 | |
| AAVM.US,D,20231229,000000,22.7194,22.7292,22.6072,22.6753,7087.6432245522,0 | |
| AAVM.US,D,20240102,000000,22.6072,22.6706,22.5196,22.5196,5043.564458316,0 | |
| AAVM.US,D,20240103,000000,22.3975,22.4102,22.3146,22.3146,2388.517314609,0 | |
| AAVM.US,D,20240104,000000,22.4853,22.5438,22.3585,22.4365,32132.221127219,0 | |
| AAVM.US,D,20240105,000000,22.6023,22.6462,22.4783,22.4783,5052.7904908617,0 | |
| AAVM.US,D,20240108,000000,22.5146,22.7893,22.5146,22.7893,5360.3249090517,0 | |
| AAVM.US,D,20240109,000000,22.6999,22.6999,22.5536,22.6219,5827.7772247005,0 | |
| AAVM.US,D,20240110,000000,22.7487,22.8499,22.7487,22.8267,21443.349865661,0 | |
| AAVM.US,D,20240111,000000,22.7285,22.8616,22.6951,22.8616,5656.5830652414,0 | |
| AAVM.US,D,20240112,000000,22.9048,22.9048,22.8462,22.8804,548.4363791055,0 | |
| AAVM.US,D,20240116,000000,22.7349,22.7984,22.6219,22.637,10872.366797744,0 | |
| AAVM.US,D,20240117,000000,22.4853,22.495,22.4464,22.4804,4047.1529433804,0 | |
| AAVM.US,D,20240118,000000,22.6609,22.7682,22.6414,22.7314,2333.1611193348,0 | |
| AAVM.US,D,20240119,000000,22.6409,22.8852,22.6409,22.866,8809.8359664162,0 | |
| AAVM.US,D,20240122,000000,23.0803,23.0904,23.0121,23.0364,8209.1187362184,0 | |
| AAVM.US,D,20240123,000000,22.8462,22.8657,22.7584,22.8657,48995.358391304,0 | |
| AAVM.US,D,20240124,000000,22.9466,22.9828,22.8365,22.8729,4234.7489384763,0 | |
| AAVM.US,D,20240125,000000,22.9634,23.0999,22.9633,23.0999,4551.509389212,0 | |
| AAVM.US,D,20240126,000000,23.0511,23.0608,22.973,23.0466,3135.8259508107,0 | |
| AAVM.US,D,20240129,000000,23.0413,23.2754,23.0413,23.2754,20641.710148913,0 | |
| AAVM.US,D,20240130,000000,23.1681,23.2169,23.0999,23.2169,1688.3639558631,0 | |
| AAVM.US,D,20240131,000000,23.295,23.295,23.0803,23.131,21577.639894938,0 | |
| AAVM.US,D,20240201,000000,23.1974,23.412,23.1096,23.412,6396.715898352,0 | |
| AAVM.US,D,20240202,000000,23.3145,23.326,23.2852,23.326,2125.0628296929,0 | |
| AAVM.US,D,20240205,000000,22.9925,23.1681,22.9779,23.0988,23176.818869526,0 | |
| AAVM.US,D,20240206,000000,23.2072,23.2072,23.0804,23.1535,459.2513978304,0 | |
| AAVM.US,D,20240207,000000,23.1779,23.3185,23.1779,23.2754,42520.733773677,0 | |
| AAVM.US,D,20240208,000000,23.3437,23.4608,23.3437,23.4608,1620.7063838613,0 | |
| AAVM.US,D,20240209,000000,23.373,23.5096,23.373,23.5096,20746.271851097,0 | |
| AAVM.US,D,20240212,000000,23.6461,23.6461,23.6071,23.6169,4152.7397602923,0 | |
| AAVM.US,D,20240213,000000,23.2072,23.2072,23.2072,23.2072,152.7420943677,0 | |
| AAVM.US,D,20240214,000000,23.3632,23.4657,23.3535,23.4657,1638.1333342254,0 | |
| AAVM.US,D,20240215,000000,23.6852,23.7618,23.6559,23.7618,3023.0633308077,0 | |
| AAVM.US,D,20240216,000000,23.724,23.7347,23.6071,23.6071,647.8725076536,0 | |
| AAVM.US,D,20240220,000000,23.4705,23.5388,23.4705,23.5388,784.2127663845,0 | |
| AAVM.US,D,20240221,000000,23.5291,23.5682,23.5291,23.5681,1662.7360876806,0 | |
| AAVM.US,D,20240222,000000,23.7437,23.8949,23.7437,23.8949,2927.7276611688,0 | |
| AAVM.US,D,20240223,000000,23.8998,23.9771,23.8998,23.9771,1456.6880274933,0 | |
| AAVM.US,D,20240226,000000,23.8412,23.963,23.8412,23.963,2961.5564471697,0 | |
| AAVM.US,D,20240227,000000,24.0168,24.0461,24.0071,24.0071,5660.6835241506,0 | |
| AAVM.US,D,20240228,000000,23.8997,23.8997,23.8607,23.8607,211.1736338238,0 | |
| AAVM.US,D,20240229,000000,24.065,24.065,23.9485,24.0512,4038.952025562,0 | |
| AAVM.US,D,20240301,000000,24.0851,24.2126,24.0851,24.2022,33411.564306889,0 | |
| AAVM.US,D,20240304,000000,24.2217,24.2217,24.1436,24.1436,5326.4961230508,0 | |
| AAVM.US,D,20240305,000000,24.0754,24.0852,23.9583,24.0754,12213.216861052,0 | |
| AAVM.US,D,20240306,000000,24.3387,24.3387,24.2217,24.3387,4213.221529203,0 | |
| AAVM.US,D,20240307,000000,24.4948,24.5631,24.4851,24.5366,5059.9662939528,0 | |
| AAVM.US,D,20240308,000000,24.6244,24.6607,24.2997,24.3704,8181.4406385813,0 | |
| AAVM.US,D,20240311,000000,24.1631,24.1631,24.0851,24.0851,228.6005841879,0 | |
| AAVM.US,D,20240312,000000,24.1436,24.407,24.1436,24.407,2892.8737604406,0 | |
| AAVM.US,D,20240313,000000,24.3388,24.5533,24.3388,24.477,20754.472768916,0 | |
| AAVM.US,D,20240314,000000,24.4753,24.4753,24.2119,24.2523,1997.9486035077,0 | |
| AAVM.US,D,20240315,000000,24.2706,24.3387,24.2266,24.2421,1997.9486035077,0 | |
| AAVM.US,D,20240318,000000,24.3095,24.3485,24.2607,24.2969,1198.3591162137,0 | |
| AAVM.US,D,20240319,000000,24.5095,24.5826,24.5095,24.5826,413.1212351019,0 | |
| AAVM.US,D,20240320,000000,24.602,24.8753,24.5533,24.8753,1776.5238224109,0 | |
| AAVM.US,D,20240321,000000,25.0704,25.1094,25.0216,25.1094,1741.6699216827,0 | |
| AAVM.US,D,20240322,000000,25.0606,25.0606,25.0606,25.0606,85.0845223659,0 | |
| AAVM.US,D,20240325,000000,25.0313,25.0313,24.967,24.967,695.0277851094,0 | |
| AAVM.US,D,20240326,000000,25.0411,25.0898,24.9435,24.982,4594.5642077586,0 | |
| AAVM.US,D,20240327,000000,25.0704,25.1143,25.0704,25.1143,390.5687111013,0 | |
| AAVM.US,D,20240328,000000,25.0899,25.0899,25.0899,25.0899,192.7215687324,0 | |
| AAVM.US,D,20240401,000000,25.1094,25.1094,25.038,25.038,1079.4458078469,0 | |
| AAVM.US,D,20240402,000000,24.7484,24.7767,24.7484,24.7767,582.2651651064,0 | |
| AAVM.US,D,20240403,000000,25.0507,25.0509,25.0507,25.0509,246.027534552,0 | |
| AAVM.US,D,20240404,000000,25.1582,25.1582,24.7354,24.7354,384.4180227375,0 | |
| AAVM.US,D,20240405,000000,24.9884,24.9884,24.9533,24.9533,445.9249063755,0 | |
| AAVM.US,D,20240408,000000,24.9826,25.0509,24.9826,25.0509,2042.0285367816,0 | |
| AAVM.US,D,20240409,000000,24.8704,24.8704,24.7564,24.807,1277.2929502158,0 | |
| AAVM.US,D,20240410,000000,24.4948,24.7094,24.4948,24.6021,28101.470019475,0 | |
| AAVM.US,D,20240411,000000,24.6216,24.6216,24.6216,24.6216,98.4110138208,0 | |
| AAVM.US,D,20240412,000000,24.4948,24.4948,24.2901,24.3046,2335.2113487894,0 | |
| AAVM.US,D,20240415,000000,24.3876,24.4314,24.0656,24.0656,777.0369632934,0 | |
| AAVM.US,D,20240416,000000,24.0168,24.0168,23.773,24.0071,2694.0015033444,0 | |
| AAVM.US,D,20240417,000000,23.7829,23.89,23.7729,23.7729,2808.814352802,0 | |
| AAVM.US,D,20240418,000000,23.9046,23.9046,23.7339,23.7339,214.2489780057,0 | |
| AAVM.US,D,20240419,000000,23.5193,23.5193,23.5193,23.5193,444.8997916482,0 | |
| AAVM.US,D,20240422,000000,23.8998,23.968,23.8705,23.8705,835.4685027495,0 | |
| AAVM.US,D,20240423,000000,24.1241,24.1924,24.1241,24.1924,1338.7998338538,0 | |
| AAVM.US,D,20240424,000000,24.0266,24.1399,24.0266,24.1399,365.9659576461,0 | |
| AAVM.US,D,20240425,000000,23.6949,24.0071,23.6753,24.0022,1352.1263253087,0 | |
| AAVM.US,D,20240426,000000,24.183,24.2185,24.183,24.2185,479.7536923764,0 | |
| AAVM.US,D,20240429,000000,24.2706,24.3582,24.2706,24.3582,4176.3173990202,0 | |
| AAVM.US,D,20240430,000000,23.968,23.968,23.9095,23.9095,1792.9256580477,0 | |
| AAVM.US,D,20240501,000000,23.7144,23.7534,23.6992,23.7534,1652.4849404076,0 | |
| AAVM.US,D,20240502,000000,23.8022,24.1241,23.8022,24.0266,1259.8659998517,0 | |
| AAVM.US,D,20240503,000000,24.2315,24.3192,24.2315,24.29,2414.1451827915,0 | |
| AAVM.US,D,20240506,000000,24.3485,24.5631,24.3485,24.5211,2607.8918662512,0 | |
| AAVM.US,D,20240507,000000,24.5533,24.569,24.4994,24.4994,2921.576972805,0 | |
| AAVM.US,D,20240508,000000,24.4373,24.5143,24.4373,24.5143,344.4385483728,0 | |
| AAVM.US,D,20240509,000000,24.6021,24.7777,24.5387,24.7582,2109.6861087834,0 | |
| AAVM.US,D,20240510,000000,24.7241,24.7241,24.7241,24.7241,16.4018356368,0 | |
| AAVM.US,D,20240513,000000,24.5875,24.6607,24.5533,24.6607,3202.4584080852,0 | |
| AAVM.US,D,20240514,000000,24.6704,24.8411,24.6704,24.8411,601.7423449251,0 | |
| AAVM.US,D,20240515,000000,25.1191,25.1191,25.1191,25.1191,231.6759283698,0 | |
| AAVM.US,D,20240516,000000,24.8216,24.8216,24.8216,24.8216,54.3310805469,0 | |
| AAVM.US,D,20240517,000000,24.9045,24.9045,24.8948,24.8948,362.8906134642,0 | |
| AAVM.US,D,20240520,000000,25.0265,25.0509,25.0216,25.0509,505.3815605589,0 | |
| AAVM.US,D,20240521,000000,25.0521,25.0521,25.0521,25.0521,157.8676680042,0 | |
| AAVM.US,D,20240522,000000,24.7484,24.8558,24.7484,24.8558,269.6051732799,0 | |
| AAVM.US,D,20240523,000000,24.6509,24.6509,24.6509,24.6509,89.1849812751,0 | |
| AAVM.US,D,20240524,000000,25.0118,25.0118,25.0118,25.0118,226.5503547333,0 | |
| AAVM.US,D,20240528,000000,25.0899,25.0904,24.9923,24.9923,2878.5221542584,0 | |
| AAVM.US,D,20240529,000000,24.8025,24.8025,24.8025,24.8025,233.7261578244,0 | |
| AAVM.US,D,20240530,000000,24.6803,24.9045,24.6803,24.9045,745.2584067471,0 | |
| AAVM.US,D,20240531,000000,24.807,25.0899,24.807,25.0899,2776.0106815284,0 | |
| AAVM.US,D,20240603,000000,25.119,25.119,24.6411,24.8424,727.831456383,0 | |
| AAVM.US,D,20240604,000000,24.7777,24.7777,24.4363,24.4558,703.2287029278,0 | |
| AAVM.US,D,20240605,000000,24.7777,24.7777,24.7777,24.7777,309.5846476446,0 | |
| AAVM.US,D,20240606,000000,24.6802,24.6899,24.5729,24.5729,12541.253573788,0 | |
| AAVM.US,D,20240607,000000,24.5241,24.5241,24.4265,24.4713,3896.4610784673,0 | |
| AAVM.US,D,20240610,000000,24.4363,24.6119,24.4363,24.6119,1791.9005433204,0 | |
| AAVM.US,D,20240611,000000,24.4948,24.4948,24.4948,24.4948,217.3243221876,0 | |
| AAVM.US,D,20240612,000000,24.6119,24.6119,24.6119,24.6119,517.6829372865,0 | |
| AAVM.US,D,20240613,000000,24.407,24.4558,24.2412,24.4558,5466.9368406909,0 | |
| AAVM.US,D,20240614,000000,24.1436,24.1436,23.9973,23.9973,616.0939511073,0 | |
| AAVM.US,D,20240617,000000,24.1241,24.1241,24.1241,24.1241,449.0002505574,0 | |
| AAVM.US,D,20240618,000000,24.2022,24.29,24.2022,24.29,4460.2741784823,0 | |
| AAVM.US,D,20240620,000000,24.2412,24.2997,24.2412,24.2997,352.6394661912,0 | |
| AAVM.US,D,20240621,000000,24.0451,24.1641,24.0451,24.1641,2112.7614529653,0 | |
| AAVM.US,D,20240624,000000,24.3095,24.4168,24.3095,24.329,12278.824203599,0 | |
| AAVM.US,D,20240625,000000,24.2412,24.2831,24.1924,24.2831,16948.221786451,0 | |
| AAVM.US,D,20240626,000000,24.1729,24.1729,24.1729,24.1729,222.4498958241,0 | |
| AAVM.US,D,20240627,000000,24.1046,24.1382,24.0168,24.0461,5175.8042581377,0 | |
| AAVM.US,D,20240628,000000,24.2119,24.2119,24.2119,24.2119,179.3950772775,0 | |
| AAVM.US,D,20240701,000000,24.1583,24.1583,24.1583,24.1583,78.9338340021,0 | |
| AAVM.US,D,20240702,000000,24.2022,24.2089,24.1144,24.2089,2441.8232804286,0 | |
| AAVM.US,D,20240703,000000,24.3778,24.3948,24.3778,24.3948,161.9681269134,0 | |
| AAVM.US,D,20240705,000000,24.1924,24.1924,24.1241,24.1729,1748.8457247738,0 | |
| AAVM.US,D,20240708,000000,24.2119,24.4948,24.2119,24.2802,20538.173561456,0 | |
| AAVM.US,D,20240709,000000,24.2802,24.2802,24.1144,24.1144,1905.6882780507,0 | |
| AAVM.US,D,20240710,000000,24.328,24.4656,24.328,24.4656,959.5073847528,0 | |
| AAVM.US,D,20240711,000000,24.6021,24.6021,24.5436,24.5826,5957.9667950676,0 | |
| AAVM.US,D,20240712,000000,24.8752,24.8752,24.7906,24.7906,513.5824783773,0 | |
| AAVM.US,D,20240715,000000,24.807,24.9338,24.7777,24.7777,359.8152692823,0 | |
| AAVM.US,D,20240716,000000,25.1679,25.2703,25.1679,25.2703,1058.9435133009,0 | |
| AAVM.US,D,20240717,000000,24.9631,25.0118,24.7875,24.7875,1529.4711731316,0 | |
| AAVM.US,D,20240718,000000,24.6119,24.7094,24.6119,24.7094,203.9978307327,0 | |
| AAVM.US,D,20240719,000000,24.5046,24.5093,24.4753,24.5093,366.9910723734,0 | |
| AAVM.US,D,20240722,000000,24.7631,24.8655,24.7582,24.8655,318.8106801903,0 | |
| AAVM.US,D,20240723,000000,24.7504,24.7504,24.7504,24.7504,89.1849812751,0 | |
| AAVM.US,D,20240724,000000,24.2702,24.2702,24.2702,24.2702,14.3516061822,0 | |
| AAVM.US,D,20240725,000000,24.3192,24.3192,24.3192,24.3192,27.6780976371,0 | |
| AAVM.US,D,20240726,000000,24.5387,24.6997,24.5387,24.6997,188.6211098232,0 | |
| AAVM.US,D,20240729,000000,24.5729,24.5729,24.5729,24.5729,152.7420943677,0 | |
| AAVM.US,D,20240730,000000,24.7192,24.7192,24.6119,24.6119,904.1511894786,0 | |
| AAVM.US,D,20240731,000000,25.0704,25.0704,24.9822,24.9822,338.287860009,0 | |
| AAVM.US,D,20240801,000000,24.29,24.3095,24.1436,24.1729,1661.7109729533,0 | |
| AAVM.US,D,20240802,000000,23.6364,23.6364,23.4023,23.4218,1636.0831047708,0 | |
| AAVM.US,D,20240805,000000,22.5341,22.8657,22.4658,22.7657,208507.31041809,0 | |
| AAVM.US,D,20240806,000000,23.0121,23.2852,23.0121,23.1681,1648.3844814984,0 | |
| AAVM.US,D,20240807,000000,23.3827,23.3827,23.0999,23.0999,492.055069104,0 | |
| AAVM.US,D,20240808,000000,23.295,23.7047,23.295,23.7047,1423.8843562197,0 | |
| AAVM.US,D,20240809,000000,23.6169,23.7384,23.6169,23.7384,1871.8594920498,0 | |
| AAVM.US,D,20240812,000000,23.6461,23.7828,23.6461,23.6979,2295.2318744247,0 | |
| AAVM.US,D,20240813,000000,23.7925,24.1144,23.7925,24.1144,2800.6134349836,0 | |
| AAVM.US,D,20240814,000000,24.0656,24.1186,24.0656,24.1186,731.9319152922,0 | |
| AAVM.US,D,20240815,000000,24.3875,24.6119,24.3875,24.5143,8484.8745978621,0 | |
| AAVM.US,D,20240816,000000,24.6899,24.6899,24.6899,24.6899,55.3561952742,0 | |
| AAVM.US,D,20240819,000000,24.8167,24.8167,24.7192,24.7387,81344.90384071,0 | |
| AAVM.US,D,20240820,000000,24.6411,24.6412,24.6021,24.6068,1162.4801007582,0 | |
| AAVM.US,D,20240821,000000,24.7875,24.8534,24.7875,24.8534,1599.178974588,0 | |
| AAVM.US,D,20240822,000000,24.8558,24.8558,24.6509,24.6999,2484.8780989752,0 | |
| AAVM.US,D,20240823,000000,25.1582,25.2014,25.1582,25.2014,519.7331667411,0 | |
| AAVM.US,D,20240826,000000,25.3533,25.3533,25.1777,25.1777,196.8220276416,0 | |
| AAVM.US,D,20240827,000000,25.2167,25.2167,25.1582,25.1972,765.7607012931,0 | |
| AAVM.US,D,20240828,000000,25.0411,25.0509,25.0064,25.0064,328.036712736,0 | |
| AAVM.US,D,20240829,000000,25.1142,25.2167,25.1142,25.2167,1062.0188574828,0 | |
| AAVM.US,D,20240830,000000,25.2362,25.3536,25.2362,25.3536,526.9089698322,0 | |
| AAVM.US,D,20240903,000000,25.1386,25.1386,24.6216,24.6216,316.7604507357,0 | |
| AAVM.US,D,20240904,000000,24.5631,24.5632,24.4558,24.4558,1505.8935344037,0 | |
| AAVM.US,D,20240905,000000,24.4851,24.4851,24.4363,24.4851,2574.0630802503,0 | |
| AAVM.US,D,20240906,000000,24.407,24.407,23.9812,23.9812,886.7242391145,0 | |
| AAVM.US,D,20240909,000000,24.2314,24.3095,24.2314,24.3095,1822.6539851394,0 | |
| AAVM.US,D,20240910,000000,23.968,24.1144,23.968,24.1144,178.3699625502,0 | |
| AAVM.US,D,20240911,000000,23.9632,24.2815,23.9632,24.2815,3647.3581997334,0 | |
| AAVM.US,D,20240912,000000,24.3875,24.6314,24.3875,24.6314,259.3540260069,0 | |
| AAVM.US,D,20240913,000000,24.7972,24.846,24.768,24.831,3620.7052168236,0 | |
| AAVM.US,D,20240916,000000,24.9143,25.0996,24.9143,25.0996,765.7607012931,0 | |
| AAVM.US,D,20240917,000000,25.2307,25.2307,25.0899,25.1777,1316.2473098532,0 | |
| AAVM.US,D,20240918,000000,25.3533,25.363,25.1638,25.1638,1286.5189827615,0 | |
| AAVM.US,D,20240919,000000,25.4703,25.6654,25.4703,25.5874,3703.7395097349,0 | |
| AAVM.US,D,20240920,000000,25.6654,25.6654,25.653,25.653,222.4498958241,0 | |
| AAVM.US,D,20240923,000000,25.8605,25.8605,25.8605,25.8605,2411.0698386096,0 | |
| AAVM.US,D,20240924,000000,25.843,25.843,25.843,25.843,2178.3687955125,0 | |
| AAVM.US,D,20240925,000000,25.6885,25.6885,25.6722,25.6722,298.3083856443,0 | |
| AAVM.US,D,20240926,000000,25.8508,25.9483,25.8508,25.9483,2404.9191502458,0 | |
| AAVM.US,D,20240927,000000,25.8313,25.8313,25.8215,25.8215,166.0685858226,0 | |
| AAVM.US,D,20240930,000000,25.7825,25.8703,25.7825,25.8703,403.8952025562,0 | |
| AAVM.US,D,20241001,000000,25.6849,25.7532,25.6264,25.7532,2034.8527336905,0 | |
| AAVM.US,D,20241002,000000,25.7142,25.7142,25.7142,25.7142,32.8036712736,0 | |
| AAVM.US,D,20241003,000000,25.5679,25.6362,25.5679,25.6362,537.1601171052,0 | |
| AAVM.US,D,20241004,000000,25.724,25.8773,25.7142,25.8773,4104.5593681092,0 | |
| AAVM.US,D,20241007,000000,25.6578,25.6578,25.6578,25.6578,14.3516061822,0 | |
| AAVM.US,D,20241008,000000,25.7825,25.7825,25.7825,25.7825,30.753441819,0 | |
| AAVM.US,D,20241009,000000,25.8703,25.8703,25.8703,25.8703,2093.2842731466,0 | |
| AAVM.US,D,20241010,000000,25.6605,25.6605,25.6605,25.6605,22.5525240006,0 | |
| AAVM.US,D,20241011,000000,25.8703,25.88,25.8653,25.8653,1976.4211942344,0 | |
| AAVM.US,D,20241014,000000,25.9776,26.0642,25.9776,26.0642,3565.3490215494,0 | |
| AAVM.US,D,20241015,000000,25.9873,25.9873,25.9873,25.9873,99.4361285481,0 | |
| AAVM.US,D,20241016,000000,26.1044,26.1526,26.0946,26.1526,2189.6450575128,0 | |
| AAVM.US,D,20241017,000000,26.0654,26.0751,26.0654,26.0751,655.0483107447,0 | |
| AAVM.US,D,20241018,000000,26.064,26.064,25.9776,25.9776,791.3885694756,0 | |
| AAVM.US,D,20241021,000000,25.6996,25.6996,25.6996,25.6996,177.3448478229,0 | |
| AAVM.US,D,20241022,000000,25.4996,25.4996,25.4996,25.4996,414.1463498292,0 | |
| AAVM.US,D,20241023,000000,25.363,25.363,25.2703,25.2703,209.1234043692,0 | |
| AAVM.US,D,20241024,000000,25.3142,25.3191,25.3045,25.3191,1865.708803686,0 | |
| AAVM.US,D,20241025,000000,25.2557,25.2557,25.2557,25.2557,56.3813100015,0 | |
| AAVM.US,D,20241028,000000,25.4703,25.4898,25.4118,25.4898,779.087192748,0 | |
| AAVM.US,D,20241029,000000,25.402,25.4313,25.402,25.4313,640.6967045625,0 | |
| AAVM.US,D,20241030,000000,25.4557,25.4557,25.3874,25.3874,1402.3569469464,0 | |
| AAVM.US,D,20241031,000000,25.363,25.363,25.2167,25.254,1799.0763464115,0 | |
| AAVM.US,D,20241104,000000,25.2264,25.2947,25.2264,25.2947,261.4042554615,0 | |
| AAVM.US,D,20241105,000000,25.6947,25.8703,25.6947,25.8703,1413.6332089467,0 | |
| AAVM.US,D,20241106,000000,25.9873,26.1665,25.9873,26.1629,12965.65107089,0 | |
| AAVM.US,D,20241107,000000,26.4556,26.4556,26.4221,26.4263,718.6054238373,0 | |
| AAVM.US,D,20241108,000000,26.4263,26.5432,26.4263,26.5432,614.0437216527,0 | |
| AAVM.US,D,20241111,000000,26.8848,26.8848,26.7063,26.7063,2182.4692544217,0 | |
| AAVM.US,D,20241112,000000,26.3775,26.4556,26.3775,26.4556,492.055069104,0 | |
| AAVM.US,D,20241113,000000,26.4068,26.4068,26.2528,26.2528,12241.920073417,0 | |
| AAVM.US,D,20241114,000000,26.2995,26.4165,26.1291,26.1291,1222.9618696689,0 | |
| AAVM.US,D,20241115,000000,25.9386,25.9873,25.9386,25.9873,220.3996663695,0 | |
| AAVM.US,D,20241118,000000,26.0619,26.0619,25.8898,25.9801,3094.8213617187,0 | |
| AAVM.US,D,20241119,000000,25.7825,26.1727,25.7825,26.1727,9444.3819826149,0 | |
| AAVM.US,D,20241120,000000,26.0361,26.1532,26.0361,26.1532,1405.4322911283,0 | |
| AAVM.US,D,20241121,000000,26.4212,26.4251,26.421,26.4251,1000.5119738448,0 | |
| AAVM.US,D,20241122,000000,25.563,26.6312,25.563,26.5921,4620.1920759411,0 | |
| AAVM.US,D,20241125,000000,26.6897,26.8263,26.6897,26.7482,639.6715898352,0 | |
| AAVM.US,D,20241126,000000,26.7482,26.836,26.7482,26.836,348.539007282,0 | |
| AAVM.US,D,20241127,000000,26.9628,26.9628,26.6215,26.7287,4344.4362142974,0 | |
| AAVM.US,D,20241202,000000,26.8555,27.0213,26.8458,26.9823,5329.5714672327,0 | |
| AAVM.US,D,20241203,000000,27.0897,27.0897,27.0019,27.0604,1568.425532769,0 | |
| AAVM.US,D,20241204,000000,26.9667,27.0311,26.9531,26.9531,3912.8629141041,0 | |
| AAVM.US,D,20241205,000000,27.0214,27.0214,26.9141,26.9823,686.826867291,0 | |
| AAVM.US,D,20241206,000000,26.836,26.836,26.7716,26.7921,782.1625369299,0 | |
| AAVM.US,D,20241209,000000,26.8263,26.8263,26.4068,26.4068,5929.2635827032,0 | |
| AAVM.US,D,20241210,000000,26.758,26.758,26.28,26.3093,3968.2191093783,0 | |
| AAVM.US,D,20241211,000000,26.5141,26.5141,26.3288,26.4653,697.078014564,0 | |
| AAVM.US,D,20241212,000000,26.28,26.2801,26.2702,26.2702,401.8449731016,0 | |
| AAVM.US,D,20241213,000000,26.1327,26.1327,26.0556,26.0751,808.8155198397,0 | |
| AAVM.US,D,20241216,000000,26.0751,26.1434,26.0751,26.0849,235.776387279,0 | |
| AAVM.US,D,20241217,000000,25.8605,25.9191,25.8605,25.9093,390.5687111013,0 | |
| AAVM.US,D,20241218,000000,25.9288,25.9581,25.1191,25.1488,11269.086197209,0 | |
| AAVM.US,D,20241219,000000,25.2362,25.2557,25.1972,25.199,2757.558616437,0 | |
| AAVM.US,D,20241220,000000,25.285,25.5484,25.285,25.4996,4531.007094666,0 | |
| AAVM.US,D,20241223,000000,25.4984,25.5057,25.4313,25.5057,4074.8310410175,0 | |
| AAVM.US,D,20241224,000000,25.5874,25.6166,25.5874,25.6166,241.9270756428,0 | |
| AAVM.US,D,20241226,000000,25.724,25.8508,25.724,25.8508,565.8633294696,0 | |
| AAVM.US,D,20241227,000000,25.802,25.802,25.7044,25.7044,211.1736338238,0 | |
| AAVM.US,D,20241230,000000,25.52,25.52,25.4558,25.4558,852,0 | |
| AAVM.US,D,20241231,000000,25.53,25.56,25.4116,25.4116,3544,0 | |
| AAVM.US,D,20250102,000000,25.71,25.71,25.39,25.53,2047,0 | |
| AAVM.US,D,20250103,000000,25.63,25.7103,25.573,25.7103,1281,0 | |
| AAVM.US,D,20250106,000000,25.78,25.78,25.75,25.75,392,0 | |
| AAVM.US,D,20250107,000000,24.67,25.86,24.67,25.62,6046,0 | |
| AAVM.US,D,20250108,000000,25.66,25.76,25.66,25.76,340,0 | |
| AAVM.US,D,20250110,000000,25.59,25.59,25.56,25.56,1576,0 | |
| AAVM.US,D,20250113,000000,25.29,25.49,25.28,25.48,5191,0 | |
| AAVM.US,D,20250114,000000,25.69,25.69,25.6588,25.665,1100,0 | |
| AAVM.US,D,20250115,000000,25.94,25.94,25.8371,25.8371,904,0 | |
| AAVM.US,D,20250116,000000,25.85,25.85,25.85,25.85,237,0 | |
| AAVM.US,D,20250117,000000,25.965,25.965,25.9297,25.9297,767,0 | |
| AAVM.US,D,20250121,000000,26.0415,26.14,26.0415,26.14,1877,0 | |
| AAVM.US,D,20250122,000000,26.18,26.18,26.1463,26.1463,590,0 | |
| AAVM.US,D,20250123,000000,26.14,26.31,26.14,26.31,3762,0 | |
| AAVM.US,D,20250127,000000,25.74,25.77,25.69,25.77,4164,0 | |
| AAVM.US,D,20250128,000000,25.91,25.9478,25.91,25.9478,632,0 | |
| AAVM.US,D,20250129,000000,26.09,26.09,26.0722,26.0722,249,0 | |
| AAVM.US,D,20250130,000000,26.13,26.28,26.13,26.248,997,0 | |
| AAVM.US,D,20250131,000000,26.25,26.29,25.9,25.9668,3737,0 | |
| AAVM.US,D,20250203,000000,25.8384,25.86,25.7457,25.7997,3843,0 | |
| AAVM.US,D,20250204,000000,25.91,25.975,25.8881,25.975,3658,0 | |
| AAVM.US,D,20250205,000000,25.97,26.2295,25.97,26.225,1841,0 | |
| AAVM.US,D,20250206,000000,26.11,26.17,26.11,26.17,2626,0 | |
| AAVM.US,D,20250207,000000,26.08,26.08,25.996,25.996,1765,0 | |
| AAVM.US,D,20250210,000000,26.06,26.18,26.0536,26.125,997,0 | |
| AAVM.US,D,20250211,000000,25.94,26.06,25.94,26.035,2690,0 | |
| AAVM.US,D,20250212,000000,25.871,25.89,25.87,25.88,1639,0 | |
| AAVM.US,D,20250213,000000,25.91,26.0499,25.88,26.0499,4094,0 | |
| AAVM.US,D,20250214,000000,26.06,26.085,26.04,26.085,3495,0 | |
| AAVM.US,D,20250218,000000,26.19,26.2672,26.18,26.2672,38543,0 | |
| AAVM.US,D,20250219,000000,26.07,26.17,26.02,26.1109,119652,0 | |
| AAVM.US,D,20250220,000000,26.28,26.28,25.8,25.95,3469,0 | |
| AAVM.US,D,20250221,000000,25.86,25.86,25.36,25.3677,792,0 | |
| AAVM.US,D,20250224,000000,25.35,25.42,25.198,25.4,10148,0 | |
| AAVM.US,D,20250225,000000,25.43,25.45,25.08,25.24,18858,0 | |
| AAVM.US,D,20250226,000000,25.56,25.56,25.35,25.35,2095,0 | |
| AAVM.US,D,20250227,000000,25.28,25.3,24.9826,24.9826,1298,0 | |
| AAVM.US,D,20250228,000000,25,25.05,24.83,25.05,19257,0 | |
| AAVM.US,D,20250303,000000,25.24,25.24,24.74,24.8259,2663,0 | |
| AAVM.US,D,20250304,000000,24.2,24.85,24.2,24.5617,4493,0 | |
| AAVM.US,D,20250305,000000,24.65,24.9601,24.65,24.945,2896,0 | |
| AAVM.US,D,20250306,000000,24.66,24.66,24.54,24.6018,23687,0 | |
| AAVM.US,D,20250307,000000,24.28,24.76,24.28,24.73,3814,0 | |
| AAVM.US,D,20250310,000000,24.38,24.38,24.02,24.11,7171,0 | |
| AAVM.US,D,20250311,000000,24,24.17,24,24.032,8910,0 | |
| AAVM.US,D,20250312,000000,24.23,24.23,24.175,24.175,287,0 | |
| AAVM.US,D,20250313,000000,24.28,24.28,23.81,23.81,479,0 | |
| AAVM.US,D,20250314,000000,24.31,24.335,24.285,24.335,1305,0 | |
| AAVM.US,D,20250317,000000,24.63,24.8501,24.63,24.815,2961,0 | |
| AAVM.US,D,20250318,000000,24.6,24.67,24.58,24.66,1953,0 | |
| AAVM.US,D,20250319,000000,24.8,25.08,24.8,25,4347,0 | |
| AAVM.US,D,20250320,000000,24.81,24.91,24.81,24.865,1208,0 | |
| AAVM.US,D,20250321,000000,24.649,24.7484,24.56,24.7484,1202,0 | |
| AAVM.US,D,20250324,000000,25,25.1898,25,25.1898,1840,0 | |
| AAVM.US,D,20250325,000000,25.16,25.2,25.16,25.2,539,0 | |
| AAVM.US,D,20250326,000000,25.11,25.11,24.94,24.9591,340,0 | |
| AAVM.US,D,20250327,000000,24.74,24.9,24.74,24.815,3830,0 | |
| AAVM.US,D,20250328,000000,24.34,24.4,24.34,24.4,600,0 | |
| AAVM.US,D,20250331,000000,24.1,24.5426,24.1,24.5426,339,0 | |
| AAVM.US,D,20250401,000000,24.37,24.5675,24.35,24.5675,640,0 | |
| AAVM.US,D,20250402,000000,24.52,24.835,24.52,24.835,476,0 | |
| AAVM.US,D,20250403,000000,23.76,23.76,23.56,23.5758,1009,0 | |
| AAVM.US,D,20250404,000000,22.23,22.23,21.9362,21.985,671,0 | |
| AAVM.US,D,20250407,000000,21.1,22.41,21.1,21.7683,18008,0 | |
| AAVM.US,D,20250408,000000,22.625,22.625,21.5874,21.5874,810,0 | |
| AAVM.US,D,20250409,000000,21.861662,23.3797,21.59,23.3797,2158,0 | |
| AAVM.US,D,20250410,000000,22.56,22.8115,22.55,22.8115,1776,0 | |
| AAVM.US,D,20250411,000000,23.16,23.3213,23.15,23.3213,3918,0 | |
| AAVM.US,D,20250414,000000,23.578556,23.61,23.54,23.61,997,0 | |
| AAVM.US,D,20250415,000000,23.84,23.85,23.77,23.805,382,0 | |
| AAVM.US,D,20250416,000000,23.71,23.77,23.51,23.5789,3042,0 | |
| AAVM.US,D,20250417,000000,23.81,23.87,23.68,23.7546,10447,0 | |
| AAVM.US,D,20250421,000000,23.7,23.71,23.3148,23.3926,1511,0 | |
| AAVM.US,D,20250422,000000,23.8837,23.945,23.8837,23.945,321,0 | |
| AAVM.US,D,20250423,000000,24.4,24.41,24.09,24.09,4350,0 | |
| AAVM.US,D,20250424,000000,24.12,24.5425,24.11,24.5425,1385,0 | |
| AAVM.US,D,20250425,000000,24.49,24.59,24.49,24.585,1307,0 | |
| AAVM.US,D,20250428,000000,24.65,24.79,24.65,24.7728,2600,0 | |
| AAVM.US,D,20250430,000000,24.51,24.8296,24.51,24.8296,1210,0 | |
| AAVM.US,D,20250501,000000,24.84,24.87,24.8217,24.86,835,0 | |
| AAVM.US,D,20250502,000000,25.14,25.2374,25.14,25.2374,448,0 | |
| AAVM.US,D,20250506,000000,25.3,25.41,25.26,25.2778,4190,0 | |
| AAVM.US,D,20250507,000000,25.2112,25.2639,25.2,25.2639,1556,0 | |
| AAVM.US,D,20250508,000000,25.305,25.3799,25.27,25.2781,4400,0 | |
| AAVM.US,D,20250509,000000,25.33,25.33,25.24,25.3232,8247,0 | |
| AAVM.US,D,20250512,000000,25.36,25.45,25.36,25.38,5124,0 | |
| AAVM.US,D,20250513,000000,25.5,25.5668,25.5,25.55,15274,0 | |
| AAVM.US,D,20250514,000000,25.4838,25.5,25.38,25.38,1595,0 | |
| AAVM.US,D,20250515,000000,25.489,25.72,25.489,25.72,2282,0 | |
| AAVM.US,D,20250516,000000,25.73,25.8411,25.73,25.8411,574,0 | |
| AAVM.US,D,20250520,000000,26.08,26.097,26.08,26.097,488,0 | |
| AAVM.US,D,20250521,000000,26.03,26.03,25.84,25.84,322,0 | |
| AAVM.US,D,20250523,000000,25.7001,25.7999,25.7001,25.7999,214,0 | |
| AAVM.US,D,20250528,000000,26.11,26.11,25.9901,25.9901,354,0 | |
| AAVM.US,D,20250529,000000,26,26.11,26,26.0683,1506,0 | |
| AAVM.US,D,20250603,000000,26.18,26.25,26.15,26.25,10150,0 | |
| AAVM.US,D,20250604,000000,26.42,26.42,26.3708,26.3708,403,0 | |
| AAVM.US,D,20250605,000000,26.4,26.4,26.34,26.34,500,0 | |
| AAVM.US,D,20250606,000000,26.431,26.475,26.431,26.475,1292,0 | |
| AAVM.US,D,20250609,000000,26.47,26.48,26.4,26.4,6689,0 | |
| AAVM.US,D,20250610,000000,26.34,26.36,26.34,26.36,541,0 | |
| AAVM.US,D,20250611,000000,26.4,26.46,26.4,26.4062,2265,0 | |
| AAVM.US,D,20250612,000000,26.5,26.5,26.5,26.5,1212,0 | |
| AAVM.US,D,20250616,000000,26.64,26.64,26.55,26.57,1133,0 | |
| AAVM.US,D,20250617,000000,26.42,26.4304,26.2929,26.2929,832,0 | |
| AAVM.US,D,20250618,000000,26.47,26.47,26.42,26.42,256,0 | |
| AAVM.US,D,20250620,000000,26.31,26.31,26.29,26.2952,842,0 | |
| AAVM.US,D,20250623,000000,26.13,26.44,26.13,26.44,6350,0 | |
| AAVM.US,D,20250626,000000,26.54,26.845,26.54,26.845,978,0 | |
| AAVM.US,D,20250627,000000,27.15,27.15,27.0577,27.0577,370,0 | |
| AAVM.US,D,20250630,000000,27.14,27.18,27.12,27.18,828,0 | |
| AAVM.US,D,20250701,000000,27.18,27.18,26.98,26.98,2808,0 | |
| AAVM.US,D,20250702,000000,26.82,27.03,26.82,26.95,2073,0 | |
| AAVM.US,D,20250703,000000,27.0345,27.0345,27.011,27.03,723,0 | |
| AAVM.US,D,20250707,000000,26.7201,26.84,26.7201,26.84,493,0 | |
| AAVM.US,D,20250708,000000,26.945,26.945,26.87,26.9099,2776,0 | |
| AAVM.US,D,20250709,000000,26.95,27.04,26.95,27.03,3914,0 | |
| AAVM.US,D,20250710,000000,26.92,27.01,26.91,27.01,1270,0 | |
| AAVM.US,D,20250711,000000,26.82,26.82,26.7882,26.7882,1839,0 | |
| AAVM.US,D,20250714,000000,26.68,26.82,26.68,26.82,556,0 | |
| AAVM.US,D,20250715,000000,26.74,26.74,26.44,26.44,360,0 | |
| AAVM.US,D,20250717,000000,26.69,26.7098,26.66,26.7098,6399,0 | |
| AAVM.US,D,20250718,000000,26.67,26.68,26.64,26.68,1283,0 | |
| AAVM.US,D,20250721,000000,26.85,26.925,26.76,26.775,1888,0 | |
| AAVM.US,D,20250722,000000,26.85,26.92,26.8,26.8798,5779,0 | |
| AAVM.US,D,20250723,000000,27.41,27.42,27.41,27.42,213,0 | |
| AAVM.US,D,20250724,000000,27.23,27.23,27.1938,27.1938,392,0 | |
| AAVM.US,D,20250725,000000,27.151,27.18,27.13,27.1684,948,0 | |
| AAVM.US,D,20250728,000000,26.83,26.83,26.77,26.7993,711,0 | |
| AAVM.US,D,20250729,000000,26.8,26.91,26.76,26.805,2241,0 | |
| AAVM.US,D,20250730,000000,26.8975,26.8975,26.77,26.77,311,0 | |
| AAVM.US,D,20250731,000000,26.8272,26.87,26.695,26.695,2503,0 | |
| AAVM.US,D,20250801,000000,26.57,26.605,26.57,26.605,302,0 | |
| AAVM.US,D,20250805,000000,26.931,27,26.93,26.99,5055,0 | |
| AAVM.US,D,20250806,000000,27.034,27.12,27.034,27.12,295,0 | |
| AAVM.US,D,20250807,000000,27.36,27.36,27.06,27.15,2865,0 | |
| AAVM.US,D,20250808,000000,27.2,27.295,27.2,27.295,1011,0 | |
| AAVM.US,D,20250811,000000,27.35,27.35,27.195,27.195,1359,0 | |
| AAVM.US,D,20250812,000000,27.46,27.65,27.46,27.65,1318,0 | |
| AAVM.US,D,20250813,000000,27.72,27.84,27.72,27.84,512,0 | |
| AAVM.US,D,20250814,000000,27.85,27.85,27.67,27.67,419,0 | |
| AAVM.US,D,20250818,000000,27.75,27.84,27.75,27.83,656,0 | |
| AAVM.US,D,20250819,000000,27.7198,27.7198,27.61,27.66,914,0 | |
| AAVM.US,D,20250821,000000,27.64,27.64,27.54,27.56,1585,0 | |
| AAVM.US,D,20250822,000000,27.83,27.9919,27.83,27.98,2429,0 | |
| AAVM.US,D,20250825,000000,27.9786,28.05,27.8,27.8,11547,0 | |
| AAVM.US,D,20250826,000000,27.839,27.875,27.839,27.875,605,0 | |
| AAVM.US,D,20250827,000000,27.78,27.87,27.78,27.825,411,0 | |
| AAVM.US,D,20250828,000000,27.861,27.9285,27.86,27.9285,3226,0 | |
| AAVM.US,D,20250902,000000,27.41,27.68,27.41,27.68,2645,0 | |
| AAVM.US,D,20250904,000000,27.8066,27.9445,27.8066,27.9445,1250,0 | |
| AAVM.US,D,20250905,000000,28.0501,28.08,28.05,28.08,1686,0 | |
| AAVM.US,D,20250908,000000,28.25,28.34,28.2,28.34,1140,0 | |
| AAVM.US,D,20250909,000000,28.19,28.28,28.19,28.28,483,0 | |
| AAVM.US,D,20250910,000000,28.43,28.46,28.37,28.4017,100171,0 | |
| AAVM.US,D,20250911,000000,28.7,28.8071,28.7,28.8071,561,0 | |
| AAVM.US,D,20250912,000000,28.63,28.6379,28.63,28.6379,707,0 | |
| AAVM.US,D,20250915,000000,28.69,28.78,28.69,28.7418,277,0 | |
| AAVM.US,D,20250916,000000,28.65,28.7,28.65,28.7,265,0 | |
| AAVM.US,D,20250917,000000,28.6099,28.6099,28.51,28.5117,932,0 | |
| AAVM.US,D,20250918,000000,28.65,28.66,28.65,28.66,716,0 | |
| AAVM.US,D,20250919,000000,28.5502,28.6119,28.5502,28.6119,9352,0 | |
| AAVM.US,D,20250922,000000,28.64,28.8,28.64,28.8,461,0 | |
| AAVM.US,D,20250923,000000,28.84,28.865,28.7735,28.7735,234,0 | |
| AAVM.US,D,20250925,000000,28.32,28.3848,28.32,28.3848,1795,0 | |
| AAVM.US,D,20250926,000000,28.5822,28.64,28.5822,28.64,267,0 | |
| AAVM.US,D,20250929,000000,28.72,28.77,28.72,28.77,704,0 | |
| AAVM.US,D,20250930,000000,28.69,28.7547,28.65,28.7547,12610,0 | |
| AAVM.US,D,20251001,000000,28.8023,28.8338,28.8023,28.8338,400,0 | |
| AAVM.US,D,20251002,000000,28.8408,28.9,28.82,28.8793,9745,0 | |
| AAVM.US,D,20251003,000000,29.075,29.09,29.0098,29.0098,681,0 | |
| AAVM.US,D,20251006,000000,29.1,29.1,29,29.0594,820,0 | |
| AAVM.US,D,20251007,000000,28.96,28.96,28.8075,28.8075,301,0 | |
| AAVM.US,D,20251008,000000,28.86,28.9387,28.86,28.9387,302,0 | |
| AAVM.US,D,20251009,000000,28.84,28.84,28.7193,28.7193,166,0 | |
| AAVM.US,D,20251010,000000,28.08,28.08,27.9776,27.9776,585,0 | |
| AAVM.US,D,20251014,000000,28.3715,28.5097,28.3715,28.5097,395,0 | |
| AAVM.US,D,20251015,000000,28.8,28.8,28.54,28.58,6218,0 | |
| AAVM.US,D,20251016,000000,28.62,28.62,28.5186,28.5186,219,0 | |
| AAVM.US,D,20251017,000000,28.36,28.425,28.36,28.425,266,0 | |
| AAVM.US,D,20251020,000000,28.7387,28.7387,28.7287,28.7353,2831,0 | |
| AAVM.US,D,20251021,000000,28.48,28.5839,28.46,28.5839,1332,0 | |
| AAVM.US,D,20251022,000000,28.3,28.4256,28.3,28.4256,8767,0 | |
| AAVM.US,D,20251023,000000,28.58,28.7,28.58,28.7,2010,0 | |
| AAVM.US,D,20251027,000000,29.02,29.0712,29.02,29.0712,115,0 | |
| AAVM.US,D,20251028,000000,28.93,28.94,28.92,28.94,556,0 | |
| AAVM.US,D,20251029,000000,29.15,29.1501,28.9728,28.9728,1233,0 | |
| AAVM.US,D,20251030,000000,28.94,29.0195,28.8496,28.8496,580,0 | |
| AAVM.US,D,20251031,000000,28.91,28.9388,28.86,28.9172,1402,0 | |
| AAVM.US,D,20251103,000000,28.88,28.9633,28.88,28.9633,442,0 | |
| AAVM.US,D,20251106,000000,28.7301,28.7301,28.7239,28.7239,161,0 | |
| AAVM.US,D,20251107,000000,28.64,28.8896,28.64,28.8896,974,0 | |
| AAVM.US,D,20251110,000000,29.15,29.2695,29.1,29.235,1268,0 | |
| AAVM.US,D,20251111,000000,29.15,29.275,29.15,29.275,1193,0 | |
| AAVM.US,D,20251112,000000,29.4385,29.4385,29.4167,29.4167,212,0 | |
| AAVM.US,D,20251113,000000,29.46,29.46,29.0934,29.0934,430,0 | |
| AAVM.US,D,20251114,000000,29.1265,29.135,29.07,29.07,9678,0 | |
| AAVM.US,D,20251120,000000,28.84,28.86,28.0523,28.0523,891,0 | |
| AAVM.US,D,20251121,000000,28.1179,28.44,28.08,28.3849,4626,0 | |
| AAVM.US,D,20251124,000000,28.52,28.6527,28.52,28.6527,223,0 | |
| AAVM.US,D,20251125,000000,28.84,29.0193,28.74,29.0193,1442,0 | |
| AAVM.US,D,20251126,000000,29.25,29.47,29.25,29.4046,1707,0 | |
| AAVM.US,D,20251128,000000,29.42,29.5499,29.42,29.5204,1404,0 | |
| AAVM.US,D,20251201,000000,29.36,29.425,29.2991,29.2991,4058,0 | |
| AAVM.US,D,20251202,000000,29.4,29.4,29.25,29.28,8069,0 | |
| AAVM.US,D,20251203,000000,29.272,29.425,29.27,29.425,740,0 | |
| AAVM.US,D,20251205,000000,29.6833,29.6833,29.48,29.4817,2564,0 | |
| AAVM.US,D,20251208,000000,29.5,29.56,29.47,29.47,658,0 | |
| AAVM.US,D,20251209,000000,29.62,29.62,29.465,29.465,966,0 | |
| AAVM.US,D,20251210,000000,29.44,29.815,29.44,29.815,1742,0 | |
| AAVM.US,D,20251216,000000,29.99,29.99,29.72,29.8625,5804,0 | |
| AAVM.US,D,20251217,000000,29.73,29.73,29.666,29.666,141,0 | |
| AAVM.US,D,20251222,000000,30.31,30.3401,30.31,30.3401,283,0 | |
| AAVM.US,D,20251223,000000,30.4098,30.43,30.39,30.39,282,0 | |
| AAVM.US,D,20251224,000000,30.42,30.4716,30.42,30.465,751,0 | |
| AAVM.US,D,20251226,000000,30.395,30.4414,30.38,30.4414,812,0 | |
| AAVM.US,D,20251229,000000,30.44,30.44,30.23,30.2479,8570,0 | |
| AAVM.US,D,20251230,000000,29.71,29.7299,29.6835,29.6835,751,0 | |
| AAVM.US,D,20251231,000000,29.56,29.64,29.51,29.52,6418,0 | |
| AAVM.US,D,20260102,000000,29.77,29.91,29.77,29.8808,1292,0 | |
| AAVM.US,D,20260105,000000,30.2208,30.37,30.2208,30.345,1242,0 | |
| AAVM.US,D,20260106,000000,30.52,30.5623,30.52,30.55,1347,0 | |
| AAVM.US,D,20260107,000000,30.52,30.52,30.43,30.47,3278,0 | |
| AAVM.US,D,20260108,000000,30.61,30.64,30.61,30.64,507,0 | |
| AAVM.US,D,20260112,000000,31.12,31.16,31.12,31.16,431,0 | |
| AAVM.US,D,20260113,000000,31.0502,31.11,31.04,31.055,2178,0 | |
| AAVM.US,D,20260114,000000,31.13,31.24,31.13,31.24,338,0 | |
| AAVM.US,D,20260115,000000,31.455,31.46,31.3665,31.3665,2130,0 | |
| AAVM.US,D,20260116,000000,31.305,31.44,31.305,31.415,1725,0 | |
| AAVM.US,D,20260120,000000,31.245,31.2468,31.12,31.12,4342,0 | |
| AAVM.US,D,20260121,000000,31.44,31.56,31.44,31.56,519,0 | |
| AAVM.US,D,20260122,000000,31.6924,31.6924,31.62,31.62,1334,0 | |
| AAVM.US,D,20260123,000000,31.56,31.7418,31.56,31.7291,7186,0 | |
| AAVM.US,D,20260126,000000,31.97,32.01,31.8195,31.8195,9906,0 | |
| AAVM.US,D,20260127,000000,32.04,32.2145,32.04,32.2145,1763,0 | |
| AAVM.US,D,20260128,000000,31.8712,31.9949,31.8712,31.9949,836,0 | |
| AAVM.US,D,20260130,000000,31.6,31.6,31.41,31.4637,3092,0 | |
| AAVM.US,D,20260202,000000,31.6,31.635,31.54,31.6115,10950,0 | |
| AAVM.US,D,20260203,000000,32.06,32.1,32.06,32.1,1220,0 | |
| AAVM.US,D,20260204,000000,32.098,32.1627,32.09,32.1627,29747,0 | |
| AAVM.US,D,20260205,000000,31.77,31.98,31.6966,31.6966,3261,0 | |
| AAVM.US,D,20260206,000000,32.39,32.645,32.39,32.645,8616,0 | |
| AAVM.US,D,20260209,000000,32.96,33.2014,32.96,33.195,2208,0 | |
| AAVM.US,D,20260210,000000,33.265,33.29,33.19,33.2126,1971,0 | |
| AAVM.US,D,20260211,000000,33.54,33.54,33.36,33.435,2859,0 | |
| AAVM.US,D,20260212,000000,33.09,33.09,33.0058,33.0058,304,0 | |
| AAVM.US,D,20260213,000000,33,33.2374,32.9099,33.2374,551,0 | |
| AAVM.US,D,20260217,000000,33.34,33.34,32.9489,33.2035,875,0 | |
| AAVM.US,D,20260218,000000,33.358,33.55,33.358,33.535,1070,0 | |