| <TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT> | |
| ANGL.US,D,20120416,000000,15.7409,15.7409,15.7121,15.726,17088.859137822,0 | |
| ANGL.US,D,20120417,000000,15.8024,15.8292,15.8024,15.8292,2459.6989320603,0 | |
| ANGL.US,D,20120418,000000,15.8292,17.5265,15.8143,15.8143,27905.485998891,0 | |
| ANGL.US,D,20120419,000000,15.8917,15.9244,15.8024,15.858,7608.937516062,0 | |
| ANGL.US,D,20120420,000000,15.8411,15.8917,15.8183,15.8342,4680.4844842443,0 | |
| ANGL.US,D,20120423,000000,15.8262,15.8292,15.6595,15.7866,3653.2577581093,0 | |
| ANGL.US,D,20120424,000000,15.8292,15.8292,15.7866,15.8143,2586.7161719946,0 | |
| ANGL.US,D,20120425,000000,15.5713,15.8292,15.5713,15.8292,811.49903291334,0 | |
| ANGL.US,D,20120426,000000,15.8292,15.8292,15.7617,15.7766,11581.754520673,0 | |
| ANGL.US,D,20120427,000000,15.8183,15.8292,15.7499,15.7766,104900.11101238,0 | |
| ANGL.US,D,20120430,000000,15.8034,15.855,15.7568,15.8312,40346.118999119,0 | |
| ANGL.US,D,20120501,000000,15.6318,15.8143,15.6318,15.7617,196277.92633841,0 | |
| ANGL.US,D,20120502,000000,15.8411,15.8411,15.7409,15.7766,159304.82071089,0 | |
| ANGL.US,D,20120503,000000,15.8342,15.8342,15.7687,15.7806,120030.28366454,0 | |
| ANGL.US,D,20120504,000000,15.8074,15.8074,15.7548,15.7687,73406.892022008,0 | |
| ANGL.US,D,20120507,000000,15.7548,15.7687,15.7409,15.7499,20819.738542558,0 | |
| ANGL.US,D,20120508,000000,15.8024,15.8262,15.7766,15.8074,24227.026407461,0 | |
| ANGL.US,D,20120509,000000,15.8074,15.8292,15.7617,15.7617,19633.236229839,0 | |
| ANGL.US,D,20120510,000000,16.1843,16.1843,15.733,15.7499,18632.219410357,0 | |
| ANGL.US,D,20120511,000000,15.7499,15.7687,15.7191,15.7409,56167.829957597,0 | |
| ANGL.US,D,20120514,000000,15.7548,15.7687,15.6595,15.726,94055.258097988,0 | |
| ANGL.US,D,20120515,000000,15.7548,15.7548,15.6943,15.7121,93935.297371384,0 | |
| ANGL.US,D,20120516,000000,15.7409,15.8074,15.6169,15.6209,75209.327141076,0 | |
| ANGL.US,D,20120517,000000,15.5187,15.6745,15.5187,15.5515,2806.4761585475,0 | |
| ANGL.US,D,20120518,000000,15.5465,15.5643,15.3868,15.3868,17670.517450855,0 | |
| ANGL.US,D,20120521,000000,15.4245,15.4711,15.4245,15.4314,47284.687748862,0 | |
| ANGL.US,D,20120522,000000,15.4314,15.4791,15.4314,15.4552,18552.581617064,0 | |
| ANGL.US,D,20120523,000000,15.5267,15.5465,15.3669,15.3868,27115.156505967,0 | |
| ANGL.US,D,20120524,000000,15.3868,15.5187,15.3868,15.4889,78442.218319402,0 | |
| ANGL.US,D,20120525,000000,15.4889,15.5267,15.4889,15.5029,4277.2551511196,0 | |
| ANGL.US,D,20120529,000000,15.5395,15.5395,15.484,15.5127,31960.965016791,0 | |
| ANGL.US,D,20120530,000000,15.5395,15.5465,15.4245,15.4245,50025.639140775,0 | |
| ANGL.US,D,20120531,000000,15.5039,15.5743,15.5039,15.5743,1286.3015726676,0 | |
| ANGL.US,D,20120601,000000,15.4889,15.5861,15.4483,15.5861,19046.537550142,0 | |
| ANGL.US,D,20120604,000000,15.4354,15.4354,15.4354,15.4354,811.49903291334,0 | |
| ANGL.US,D,20120605,000000,15.3729,15.3729,15.3729,15.3729,341.73685982313,0 | |
| ANGL.US,D,20120606,000000,15.3144,15.365,15.3144,15.357,4202.6577244916,0 | |
| ANGL.US,D,20120607,000000,15.5763,15.5763,15.3729,15.3729,2138.1235388934,0 | |
| ANGL.US,D,20120608,000000,15.7766,15.7766,15.4423,15.4423,2658.2893786242,0 | |
| ANGL.US,D,20120611,000000,15.7548,15.7548,15.4245,15.4245,3505.070978186,0 | |
| ANGL.US,D,20120612,000000,15.5187,15.5187,15.5029,15.5187,1455.65789258,0 | |
| ANGL.US,D,20120613,000000,15.5127,15.5861,15.4314,15.5861,12395.269700252,0 | |
| ANGL.US,D,20120614,000000,15.5029,15.6169,15.5029,15.5861,1775.2171390812,0 | |
| ANGL.US,D,20120615,000000,15.5326,15.5326,15.4929,15.5326,1935.5007989983,0 | |
| ANGL.US,D,20120618,000000,15.6089,15.6089,15.5961,15.5961,1281.2612060036,0 | |
| ANGL.US,D,20120619,000000,15.6169,15.6169,15.6169,15.6169,1116.9452527553,0 | |
| ANGL.US,D,20120620,000000,15.7052,15.7052,15.6883,15.6883,6970.8270963923,0 | |
| ANGL.US,D,20120621,000000,15.7687,15.7687,15.7687,15.7687,1286.3015726676,0 | |
| ANGL.US,D,20120622,000000,15.7399,15.7399,15.7052,15.7052,6137.1504501571,0 | |
| ANGL.US,D,20120625,000000,15.7687,15.7687,15.7459,15.7459,2630.0633253055,0 | |
| ANGL.US,D,20120626,000000,15.726,15.726,15.6745,15.7052,2395.1822387604,0 | |
| ANGL.US,D,20120627,000000,15.7052,15.7191,15.7052,15.7052,20619.131949328,0 | |
| ANGL.US,D,20120628,000000,15.6745,15.7399,15.6586,15.7399,16896.317131255,0 | |
| ANGL.US,D,20120629,000000,15.7717,15.7717,15.7717,15.7717,1465.7386259081,0 | |
| ANGL.US,D,20120702,000000,15.847,15.847,15.847,15.847,638.11041966975,0 | |
| ANGL.US,D,20120705,000000,15.8788,15.8788,15.8788,15.8788,638.11041966975,0 | |
| ANGL.US,D,20120706,000000,15.8798,15.8798,15.8798,15.8798,3797.4122447013,0 | |
| ANGL.US,D,20120709,000000,15.8718,15.8718,15.8718,15.8718,4725.8477842208,0 | |
| ANGL.US,D,20120710,000000,15.8798,15.8798,15.7499,15.7499,309.47851317316,0 | |
| ANGL.US,D,20120711,000000,15.7875,15.8718,15.7399,15.7399,2356.8754521135,0 | |
| ANGL.US,D,20120713,000000,15.847,15.8708,15.847,15.8708,985.89571948975,0 | |
| ANGL.US,D,20120716,000000,15.8262,15.9442,15.8262,15.9254,7544.4208227621,0 | |
| ANGL.US,D,20120717,000000,16.0108,16.0108,16.0108,16.0108,7887.165755918,0 | |
| ANGL.US,D,20120718,000000,16.0494,16.0494,15.848,15.977,134516.29745705,0 | |
| ANGL.US,D,20120719,000000,16.0356,16.0663,16.0356,16.0663,1802.4351190672,0 | |
| ANGL.US,D,20120720,000000,16.1754,16.1754,16.0911,16.1298,7246.0311162498,0 | |
| ANGL.US,D,20120723,000000,16.097,16.097,15.9364,15.975,2253.0438988339,0 | |
| ANGL.US,D,20120724,000000,15.8818,15.8818,15.8818,15.8818,494.9640064105,0 | |
| ANGL.US,D,20120725,000000,15.847,16.097,15.8183,16.097,65912.874865887,0 | |
| ANGL.US,D,20120726,000000,16.0534,16.0534,15.9304,15.9304,2889.1381718381,0 | |
| ANGL.US,D,20120727,000000,16.0415,16.0415,15.9432,15.9432,1442.5529392534,0 | |
| ANGL.US,D,20120730,000000,16.097,16.097,16.097,16.097,1131.0582794146,0 | |
| ANGL.US,D,20120731,000000,16.0405,16.0405,16.0405,16.0405,1128.0340594162,0 | |
| ANGL.US,D,20120801,000000,16.2181,16.2181,16.1516,16.1516,14835.815238989,0 | |
| ANGL.US,D,20120802,000000,16.5147,16.5147,16.2766,16.2766,17403.378017659,0 | |
| ANGL.US,D,20120803,000000,16.85,16.85,16.3441,16.3679,61090.252041716,0 | |
| ANGL.US,D,20120806,000000,16.35,16.35,16.2965,16.3441,2391.1499454291,0 | |
| ANGL.US,D,20120807,000000,16.3103,16.3431,16.3103,16.3431,2083.6875789216,0 | |
| ANGL.US,D,20120808,000000,16.3937,16.3937,16.3381,16.3381,1534.2876125393,0 | |
| ANGL.US,D,20120809,000000,16.4393,16.4393,16.4075,16.4393,7014.1742497032,0 | |
| ANGL.US,D,20120810,000000,16.4958,16.4958,16.4899,16.4899,1561.5055925252,0 | |
| ANGL.US,D,20120813,000000,16.5633,16.5633,16.4691,16.4691,5205.6906906391,0 | |
| ANGL.US,D,20120814,000000,16.4958,16.4958,16.4958,16.4958,342.74493315595,0 | |
| ANGL.US,D,20120815,000000,16.5325,16.5325,16.2795,16.3053,18051.569170658,0 | |
| ANGL.US,D,20120816,000000,16.4393,16.4393,16.3113,16.3113,8779.3106554563,0 | |
| ANGL.US,D,20120817,000000,16.3431,16.3431,16.3431,16.3431,195.56622656545,0 | |
| ANGL.US,D,20120820,000000,16.4075,16.4075,16.4075,16.4075,1566.5459591892,0 | |
| ANGL.US,D,20120821,000000,16.4958,16.4958,16.4205,16.4205,1436.5044992565,0 | |
| ANGL.US,D,20120822,000000,16.4958,16.4958,16.4958,16.4958,4766.1707175333,0 | |
| ANGL.US,D,20120823,000000,16.6902,16.6902,16.4075,16.4691,2959.7033051349,0 | |
| ANGL.US,D,20120824,000000,16.6952,16.6952,16.6456,16.6456,1169.3650660615,0 | |
| ANGL.US,D,20120827,000000,16.5355,16.6238,16.5355,16.6238,575.60987303543,0 | |
| ANGL.US,D,20120828,000000,16.713,16.713,16.6902,16.6902,1440.5367925878,0 | |
| ANGL.US,D,20120829,000000,16.836,16.836,16.5415,16.5623,3047.4056850895,0 | |
| ANGL.US,D,20120830,000000,16.6823,16.6823,16.5623,16.6526,2425.4244387447,0 | |
| ANGL.US,D,20120831,000000,16.4958,16.6942,16.4958,16.6942,4361.9333110758,0 | |
| ANGL.US,D,20120904,000000,16.6674,16.6674,16.6456,16.6456,5092.7864773642,0 | |
| ANGL.US,D,20120905,000000,16.6188,16.6188,16.6069,16.6188,6115.980910168,0 | |
| ANGL.US,D,20120906,000000,16.6456,16.6456,16.4998,16.5206,902.22563286639,0 | |
| ANGL.US,D,20120907,000000,16.5355,16.591,16.5315,16.591,3344.7873182689,0 | |
| ANGL.US,D,20120910,000000,16.6595,16.6823,16.5008,16.5008,2213.7290388543,0 | |
| ANGL.US,D,20120912,000000,16.591,16.6069,16.4879,16.5772,179955.20293353,0 | |
| ANGL.US,D,20120913,000000,16.6754,16.732,16.6754,16.732,1853.8468590405,0 | |
| ANGL.US,D,20120914,000000,16.724,16.724,16.724,16.724,529.23849972609,0 | |
| ANGL.US,D,20120917,000000,16.7786,16.836,16.7636,16.7706,2547.4013120149,0 | |
| ANGL.US,D,20120918,000000,16.8896,16.8896,16.6188,16.713,3117.9708183863,0 | |
| ANGL.US,D,20120919,000000,16.8718,16.8718,16.6952,16.8004,3296.399798294,0 | |
| ANGL.US,D,20120920,000000,16.9968,16.9968,16.8054,16.8321,7464.7830294699,0 | |
| ANGL.US,D,20120921,000000,16.724,16.724,16.6406,16.6764,18124.15045062,0 | |
| ANGL.US,D,20120924,000000,16.7448,16.843,16.7448,16.7636,971.78269283039,0 | |
| ANGL.US,D,20120925,000000,16.6149,16.6406,16.6149,16.6308,1887.1132790233,0 | |
| ANGL.US,D,20120926,000000,16.6377,16.6426,16.5514,16.5702,6194.6106301273,0 | |
| ANGL.US,D,20120927,000000,16.603,16.603,16.5236,16.5782,3499.0225381891,0 | |
| ANGL.US,D,20120928,000000,16.6585,16.6585,16.6585,16.6585,307.46236650754,0 | |
| ANGL.US,D,20121001,000000,16.7012,16.7012,16.7012,16.7012,283.26860652006,0 | |
| ANGL.US,D,20121002,000000,16.727,16.7686,16.727,16.7686,1057.4689261194,0 | |
| ANGL.US,D,20121004,000000,16.7606,16.7756,16.7538,16.7538,2681.4750652789,0 | |
| ANGL.US,D,20121005,000000,16.7398,16.7398,16.6902,16.717,1286.3015726676,0 | |
| ANGL.US,D,20121008,000000,16.724,16.7835,16.6764,16.6764,1322.5922126488,0 | |
| ANGL.US,D,20121009,000000,16.6526,16.724,16.4879,16.6526,10860.982087712,0 | |
| ANGL.US,D,20121010,000000,16.733,16.7646,16.733,16.7578,1199.6072660458,0 | |
| ANGL.US,D,20121012,000000,16.7786,16.8579,16.7716,16.7716,1461.7063325768,0 | |
| ANGL.US,D,20121015,000000,16.8916,16.8916,16.8728,16.8728,573.5937263698,0 | |
| ANGL.US,D,20121016,000000,17.0285,17.0355,16.9234,16.9918,2763.1290052366,0 | |
| ANGL.US,D,20121017,000000,17.0117,17.0672,17.0117,17.0672,1011.09755281,0 | |
| ANGL.US,D,20121018,000000,17.0414,17.0851,17.0414,17.0851,630.04583300725,0 | |
| ANGL.US,D,20121019,000000,17.0831,17.0831,16.9908,17.0206,2764.1370785694,0 | |
| ANGL.US,D,20121022,000000,17.0176,17.0801,17.0176,17.0801,2842.7667985287,0 | |
| ANGL.US,D,20121023,000000,17.0821,17.0821,17.0692,17.0692,791.33756625711,0 | |
| ANGL.US,D,20121025,000000,17.0464,17.0464,17.0464,17.0464,481.85905308395,0 | |
| ANGL.US,D,20121031,000000,16.8857,17.3727,16.8857,16.9502,11464.818014066,0 | |
| ANGL.US,D,20121102,000000,17.0395,17.1227,17.0395,17.1049,886.0964595414,0 | |
| ANGL.US,D,20121105,000000,17.1109,17.1109,17.1109,17.1109,282.26053318725,0 | |
| ANGL.US,D,20121106,000000,17.1515,17.1595,16.9789,17.0623,337871.90666513,0 | |
| ANGL.US,D,20121107,000000,17.0355,17.0623,17.0355,17.0414,5484.927003828,0 | |
| ANGL.US,D,20121108,000000,17.0355,17.0623,16.9789,17.0623,9399.2757551354,0 | |
| ANGL.US,D,20121109,000000,17.0731,17.0731,16.9759,17.0434,4417.3773443805,0 | |
| ANGL.US,D,20121112,000000,17.0275,17.0275,17.0275,17.0275,585.69060636354,0 | |
| ANGL.US,D,20121113,000000,17.0037,17.0117,16.9382,16.9382,8304.508115702,0 | |
| ANGL.US,D,20121114,000000,16.9144,16.9144,16.8817,16.8817,1418.3591792659,0 | |
| ANGL.US,D,20121115,000000,16.8232,16.8232,16.716,16.7358,22133.258095212,0 | |
| ANGL.US,D,20121116,000000,16.8638,16.8638,16.73,16.8321,76217.400473887,0 | |
| ANGL.US,D,20121119,000000,16.9502,16.9759,16.8232,16.9432,139026.41754804,0 | |
| ANGL.US,D,20121120,000000,16.9333,16.9968,16.9016,16.9839,17115.069044476,0 | |
| ANGL.US,D,20121121,000000,16.9611,16.97,16.9382,16.9551,12158.372467041,0 | |
| ANGL.US,D,20121123,000000,17.0692,17.0692,16.9531,16.9789,1595.7800858408,0 | |
| ANGL.US,D,20121126,000000,16.9283,17.0434,16.9283,17.0206,60150.727695536,0 | |
| ANGL.US,D,20121127,000000,17.0891,17.1347,17.0166,17.0831,200800.14330941,0 | |
| ANGL.US,D,20121128,000000,17.1168,17.1475,17.0831,17.0831,26500.231772952,0 | |
| ANGL.US,D,20121129,000000,17.1961,17.2011,17.0583,17.0959,20971.957615812,0 | |
| ANGL.US,D,20121130,000000,17.2189,17.2289,17.1753,17.1833,15562.636111946,0 | |
| ANGL.US,D,20121203,000000,17.2061,17.2646,17.2061,17.2389,38294.689766848,0 | |
| ANGL.US,D,20121204,000000,17.4214,17.4214,17.216,17.2934,13384.18963974,0 | |
| ANGL.US,D,20121205,000000,17.4332,17.4332,17.2389,17.3261,3989.9542512683,0 | |
| ANGL.US,D,20121206,000000,17.4144,17.4144,17.338,17.346,12280.349340311,0 | |
| ANGL.US,D,20121207,000000,17.3519,17.4283,17.346,17.3519,5243.997477286,0 | |
| ANGL.US,D,20121210,000000,17.3589,17.4283,17.346,17.3678,3829.6705913513,0 | |
| ANGL.US,D,20121211,000000,17.4332,17.4332,17.3718,17.4204,7046.4325963531,0 | |
| ANGL.US,D,20121212,000000,17.588,17.588,17.4025,17.4332,6910.3426964236,0 | |
| ANGL.US,D,20121213,000000,17.4025,17.4332,17.346,17.346,7713.7771426744,0 | |
| ANGL.US,D,20121214,000000,17.6138,17.6138,17.3192,17.3192,8690.6002021689,0 | |
| ANGL.US,D,20121217,000000,17.2983,17.4065,17.2983,17.4025,9533.3495083994,0 | |
| ANGL.US,D,20121218,000000,17.3718,17.3718,17.338,17.346,59827.136155703,0 | |
| ANGL.US,D,20121219,000000,17.3718,17.3966,17.3311,17.3311,37135.405434114,0 | |
| ANGL.US,D,20121220,000000,17.4283,17.4332,17.4283,17.4332,836.70086623363,0 | |
| ANGL.US,D,20121221,000000,17.346,17.4531,17.3192,17.3519,2345.7866454526,0 | |
| ANGL.US,D,20121226,000000,17.2795,17.3053,17.2389,17.3053,4703.670170899,0 | |
| ANGL.US,D,20121227,000000,17.4124,17.4124,17.2904,17.2904,8088.7804224803,0 | |
| ANGL.US,D,20121228,000000,17.344,17.344,17.3301,17.3301,1566.5459591892,0 | |
| ANGL.US,D,20121231,000000,17.2061,17.3261,17.1941,17.3261,12087.807333744,0 | |
| ANGL.US,D,20130102,000000,17.4521,17.5354,17.4194,17.4273,1882.0729123593,0 | |
| ANGL.US,D,20130103,000000,17.3807,17.5136,17.3509,17.4521,46707.06172916,0 | |
| ANGL.US,D,20130104,000000,17.3886,17.4759,17.3886,17.46,2613.9341519805,0 | |
| ANGL.US,D,20130107,000000,17.6584,17.6584,17.4521,17.5284,9850.892608235,0 | |
| ANGL.US,D,20130108,000000,17.5226,17.5592,17.5076,17.5076,3344.7873182689,0 | |
| ANGL.US,D,20130109,000000,17.6028,17.713,17.6028,17.713,4483.910184346,0 | |
| ANGL.US,D,20130110,000000,17.713,17.713,17.5196,17.583,4056.4870912339,0 | |
| ANGL.US,D,20130111,000000,17.6912,17.6912,17.6078,17.6852,1834.6934657171,0 | |
| ANGL.US,D,20130114,000000,17.7765,17.7765,17.5732,17.6416,7590.7921960714,0 | |
| ANGL.US,D,20130115,000000,17.596,17.596,17.596,17.596,248.99411320447,0 | |
| ANGL.US,D,20130116,000000,17.6296,17.6296,17.4908,17.589,4303.4650577727,0 | |
| ANGL.US,D,20130117,000000,17.7289,17.7289,17.5284,17.5284,2695.5880919382,0 | |
| ANGL.US,D,20130118,000000,17.6356,17.7239,17.5742,17.5742,4222.8191911478,0 | |
| ANGL.US,D,20130122,000000,17.582,17.7338,17.582,17.6584,11400.301320767,0 | |
| ANGL.US,D,20130123,000000,17.6792,17.6792,17.6238,17.6753,2781.2743252272,0 | |
| ANGL.US,D,20130124,000000,17.6783,17.6981,17.6783,17.6783,1801.4270457343,0 | |
| ANGL.US,D,20130125,000000,17.9203,17.9203,17.5662,17.6168,16623.129258063,0 | |
| ANGL.US,D,20130128,000000,17.7993,17.7993,17.583,17.6088,9452.7036417744,0 | |
| ANGL.US,D,20130129,000000,17.6168,17.6485,17.5364,17.583,47774.611388607,0 | |
| ANGL.US,D,20130130,000000,17.6168,17.6168,17.4531,17.4531,16351.957531537,0 | |
| ANGL.US,D,20130131,000000,17.5513,17.5513,17.4184,17.4184,3661.3223447718,0 | |
| ANGL.US,D,20130201,000000,17.4818,17.5364,17.465,17.47,7541.3966027636,0 | |
| ANGL.US,D,20130204,000000,17.465,17.713,17.2567,17.4065,17443.700950972,0 | |
| ANGL.US,D,20130205,000000,17.4065,17.4442,17.4065,17.4382,924.40324618824,0 | |
| ANGL.US,D,20130206,000000,17.4908,17.4908,17.4322,17.4908,299.39777984505,0 | |
| ANGL.US,D,20130207,000000,17.6028,17.6028,17.3351,17.3351,8306.5242623676,0 | |
| ANGL.US,D,20130208,000000,17.3142,17.3946,17.3142,17.3638,3680.4757380952,0 | |
| ANGL.US,D,20130211,000000,17.3648,17.47,17.3648,17.465,1551.4248591971,0 | |
| ANGL.US,D,20130212,000000,17.4322,17.4322,17.3737,17.3737,826.62013290552,0 | |
| ANGL.US,D,20130213,000000,17.4015,17.4015,17.4015,17.4015,178.42897990765,0 | |
| ANGL.US,D,20130214,000000,17.2676,17.4998,17.2676,17.3509,10570.656967863,0 | |
| ANGL.US,D,20130215,000000,17.3291,17.4015,17.3291,17.4015,3604.8702381343,0 | |
| ANGL.US,D,20130219,000000,17.5076,17.5076,17.3648,17.3807,5265.167017275,0 | |
| ANGL.US,D,20130220,000000,17.4114,17.4114,17.4114,17.4114,1544.3683458674,0 | |
| ANGL.US,D,20130221,000000,17.3301,17.4759,17.3301,17.3956,3352.8519049314,0 | |
| ANGL.US,D,20130222,000000,17.583,17.583,17.5226,17.5226,481.85905308395,0 | |
| ANGL.US,D,20130225,000000,17.4818,17.5602,17.4818,17.5494,614.92473301508,0 | |
| ANGL.US,D,20130226,000000,17.6356,17.6356,17.4818,17.5076,1159.2843327333,0 | |
| ANGL.US,D,20130227,000000,17.598,17.598,17.598,17.598,572.58565303699,0 | |
| ANGL.US,D,20130228,000000,17.6346,17.6346,17.5474,17.5474,2819.5811118741,0 | |
| ANGL.US,D,20130301,000000,17.5602,17.583,17.5602,17.583,735.89353295247,0 | |
| ANGL.US,D,20130304,000000,17.6028,17.837,17.5076,17.5076,41462.056178541,0 | |
| ANGL.US,D,20130305,000000,17.713,17.713,17.5334,17.6019,6666.3889498832,0 | |
| ANGL.US,D,20130307,000000,17.5116,17.5116,17.4878,17.4878,2447.6020520666,0 | |
| ANGL.US,D,20130308,000000,17.5216,17.7725,17.5216,17.7725,1090.7353461022,0 | |
| ANGL.US,D,20130312,000000,17.7011,17.7011,17.6436,17.6594,1988.9286856373,0 | |
| ANGL.US,D,20130313,000000,17.5364,17.5364,17.5364,17.5364,178.42897990765,0 | |
| ANGL.US,D,20130314,000000,17.7308,17.7308,17.6862,17.7308,5973.8425702416,0 | |
| ANGL.US,D,20130318,000000,17.7606,17.7606,17.6544,17.6594,1580.6589858486,0 | |
| ANGL.US,D,20130319,000000,17.6544,17.6544,17.6544,17.6544,2139.1316122262,0 | |
| ANGL.US,D,20130322,000000,17.8152,17.8152,17.8152,17.8152,3854.8724246716,0 | |
| ANGL.US,D,20130325,000000,17.7428,17.8152,17.713,17.7596,3135.1080650441,0 | |
| ANGL.US,D,20130326,000000,17.9085,17.9085,17.9085,17.9085,178.42897990765,0 | |
| ANGL.US,D,20130327,000000,17.5176,17.9085,17.5176,17.8152,3370.997224922,0 | |
| ANGL.US,D,20130328,000000,17.8152,17.8837,17.7348,17.8837,764.1195862712,0 | |
| ANGL.US,D,20130403,000000,17.4878,17.58,17.4878,17.58,8687.5759821704,0 | |
| ANGL.US,D,20130405,000000,17.8281,17.8281,17.4958,17.8281,973.79883949601,0 | |
| ANGL.US,D,20130408,000000,17.7785,17.7993,17.5542,17.7993,863.91884621955,0 | |
| ANGL.US,D,20130409,000000,17.7874,17.7874,17.7874,17.7874,358.87410648093,0 | |
| ANGL.US,D,20130410,000000,17.8429,17.9283,17.8429,17.9283,1933.4846523327,0 | |
| ANGL.US,D,20130415,000000,18.0393,18.0393,17.8767,17.8837,2467.7635187228,0 | |
| ANGL.US,D,20130417,000000,17.717,17.8827,17.717,17.8618,4091.7696578823,0 | |
| ANGL.US,D,20130418,000000,17.5176,17.9431,17.467,17.9431,3436.5219915548,0 | |
| ANGL.US,D,20130419,000000,19.1534,19.1604,19.1266,19.1266,1525.214952544,0 | |
| ANGL.US,D,20130422,000000,17.8747,18.8538,17.3638,17.9679,41398.547558575,0 | |
| ANGL.US,D,20130423,000000,18.1624,18.1624,17.9075,17.9075,2968.7759651302,0 | |
| ANGL.US,D,20130424,000000,18.1683,18.203,18.0393,18.0393,2896.1946851677,0 | |
| ANGL.US,D,20130425,000000,17.5444,18.462,17.5444,18.462,6794.4142631502,0 | |
| ANGL.US,D,20130429,000000,18.1058,18.1187,18.1058,18.1058,868.9592128836,0 | |
| ANGL.US,D,20130430,000000,18.339,18.339,18.1644,18.1713,3844.7916913435,0 | |
| ANGL.US,D,20130501,000000,18.2576,18.45,18.1237,18.1237,27966.978472192,0 | |
| ANGL.US,D,20130502,000000,18.584,18.584,18.584,18.584,1517.1503658815,0 | |
| ANGL.US,D,20130503,000000,18.5542,18.5542,18.2784,18.2914,1592.7558658423,0 | |
| ANGL.US,D,20130506,000000,18.2914,19.9142,18.2914,18.3132,5101.8591373595,0 | |
| ANGL.US,D,20130507,000000,18.341,18.341,18.341,18.341,417.34235978401,0 | |
| ANGL.US,D,20130508,000000,18.212,18.3072,18.212,18.3072,2019.1708856216,0 | |
| ANGL.US,D,20130509,000000,18.3628,18.4431,18.0433,18.3994,10348.880834644,0 | |
| ANGL.US,D,20130510,000000,18.4332,18.4659,18.3012,18.3072,12932.57278664,0 | |
| ANGL.US,D,20130513,000000,18.4421,18.462,18.2972,18.3132,6754.0913298378,0 | |
| ANGL.US,D,20130514,000000,18.2972,18.4421,18.2972,18.3072,30562.767304182,0 | |
| ANGL.US,D,20130515,000000,18.2576,18.4104,18.2576,18.3568,13655.361366266,0 | |
| ANGL.US,D,20130516,000000,18.45,18.45,18.2715,18.3706,11395.260954102,0 | |
| ANGL.US,D,20130517,000000,18.4104,18.4342,18.327,18.3994,4706.6943908974,0 | |
| ANGL.US,D,20130520,000000,18.213,18.4154,18.213,18.4154,2695.5880919382,0 | |
| ANGL.US,D,20130521,000000,18.4917,18.4917,18.4104,18.462,1750.0153057609,0 | |
| ANGL.US,D,20130523,000000,18.3478,18.4312,18.2636,18.3182,17880.19670408,0 | |
| ANGL.US,D,20130524,000000,18.3478,18.4927,18.2576,18.462,15730.984358525,0 | |
| ANGL.US,D,20130528,000000,18.0383,18.4164,18.0383,18.2248,3352.8519049314,0 | |
| ANGL.US,D,20130529,000000,18.2814,18.4144,18.2606,18.2814,39325.948786313,0 | |
| ANGL.US,D,20130530,000000,18.2972,18.5899,18.1227,18.1227,14123.107392691,0 | |
| ANGL.US,D,20130531,000000,18.1187,18.2388,18.1108,18.1475,7043.4083763547,0 | |
| ANGL.US,D,20130603,000000,18.2467,18.2467,18.0027,18.088,3226.84273833,0 | |
| ANGL.US,D,20130604,000000,18.0751,18.0899,17.9977,18.0751,6512.153729963,0 | |
| ANGL.US,D,20130605,000000,17.9075,18.0255,17.9075,18.0175,1053.4366327881,0 | |
| ANGL.US,D,20130606,000000,17.8251,18.0135,17.8132,17.8737,23343.954167919,0 | |
| ANGL.US,D,20130607,000000,18.0383,18.0383,17.9333,18.0225,1465.7386259081,0 | |
| ANGL.US,D,20130610,000000,17.8727,18.0165,17.8727,17.9789,4151.2459845182,0 | |
| ANGL.US,D,20130611,000000,17.8311,17.8925,17.7676,17.8925,1504.0454125549,0 | |
| ANGL.US,D,20130612,000000,17.9183,17.9183,17.7814,17.9183,4114.955344537,0 | |
| ANGL.US,D,20130613,000000,17.9055,17.9114,17.7626,17.9114,5302.4657305891,0 | |
| ANGL.US,D,20130614,000000,17.9343,17.9491,17.9075,17.9343,2083.6875789216,0 | |
| ANGL.US,D,20130617,000000,18.2189,18.2189,17.8181,17.8181,3677.4515180967,0 | |
| ANGL.US,D,20130618,000000,17.8181,17.9551,17.8063,17.8608,49219.180474526,0 | |
| ANGL.US,D,20130619,000000,17.9739,17.9739,17.8727,17.8995,4912.341350791,0 | |
| ANGL.US,D,20130620,000000,17.72,17.72,17.5722,17.6148,4843.7923641598,0 | |
| ANGL.US,D,20130621,000000,17.709,17.709,17.4283,17.462,43526.59036414,0 | |
| ANGL.US,D,20130624,000000,17.3023,17.3162,17.1575,17.2279,7322.6446895435,0 | |
| ANGL.US,D,20130625,000000,17.0771,17.4204,17.0771,17.2805,9631.1326216821,0 | |
| ANGL.US,D,20130626,000000,17.4283,17.4283,17.4283,17.4283,927.42746618668,0 | |
| ANGL.US,D,20130627,000000,17.5722,17.6426,17.5265,17.5265,8873.0614754078,0 | |
| ANGL.US,D,20130628,000000,17.8439,17.8549,17.6277,17.72,8430.5172823035,0 | |
| ANGL.US,D,20130701,000000,17.473,17.5027,17.473,17.5027,294.35741318099,0 | |
| ANGL.US,D,20130702,000000,17.593,17.6128,17.5513,17.5513,1581.6670591814,0 | |
| ANGL.US,D,20130703,000000,17.346,17.4759,17.2755,17.2755,446.57648643554,0 | |
| ANGL.US,D,20130705,000000,17.4948,17.5027,17.4789,17.5027,991.94415948662,0 | |
| ANGL.US,D,20130708,000000,17.5216,17.5722,17.3886,17.3886,12380.148600259,0 | |
| ANGL.US,D,20130709,000000,17.5592,17.5632,17.5324,17.5632,3407.2878649032,0 | |
| ANGL.US,D,20130710,000000,17.5722,17.5722,17.4789,17.5722,4042.3740645745,0 | |
| ANGL.US,D,20130711,000000,17.7021,17.7021,17.6862,17.7021,834.68471956801,0 | |
| ANGL.US,D,20130712,000000,17.8132,17.8132,17.72,17.72,545.36767305108,0 | |
| ANGL.US,D,20130715,000000,17.596,17.7368,17.596,17.7368,1690.5389791251,0 | |
| ANGL.US,D,20130716,000000,17.7666,17.8171,17.6515,17.7666,2601.8372719868,0 | |
| ANGL.US,D,20130717,000000,17.8191,17.834,17.7685,17.834,17306.60297771,0 | |
| ANGL.US,D,20130718,000000,17.8519,17.8827,17.8479,17.8479,2084.6956522544,0 | |
| ANGL.US,D,20130719,000000,17.9273,18.0543,17.8459,17.8807,2631.0713986383,0 | |
| ANGL.US,D,20130722,000000,17.9937,17.9937,17.9937,17.9937,261.09099319821,0 | |
| ANGL.US,D,20130723,000000,17.9809,18.0325,17.9809,18.0325,6502.0729966349,0 | |
| ANGL.US,D,20130724,000000,18.0175,18.0325,17.9601,17.9977,3569.5876714859,0 | |
| ANGL.US,D,20130725,000000,17.9809,18.3816,17.8667,17.8667,5699.6466237168,0 | |
| ANGL.US,D,20130729,000000,17.8885,17.9123,17.8885,17.9065,2274.213438823,0 | |
| ANGL.US,D,20130730,000000,18.0979,18.0979,17.9193,17.9193,2250.0196788355,0 | |
| ANGL.US,D,20130731,000000,18.1147,18.1197,17.9759,17.9759,514.11739973392,0 | |
| ANGL.US,D,20130801,000000,18.204,18.204,18.0582,18.1376,2070.582625595,0 | |
| ANGL.US,D,20130802,000000,18.1525,27.009,18.1525,27.009,7659.3411827026,0 | |
| ANGL.US,D,20130805,000000,18.4104,18.4104,18.2427,18.2427,7928.4967625633,0 | |
| ANGL.US,D,20130806,000000,18.0195,18.0195,17.6138,17.6138,115992.94996663,0 | |
| ANGL.US,D,20130807,000000,17.6852,17.6852,17.6852,17.6852,443.55226643711,0 | |
| ANGL.US,D,20130808,000000,17.7438,17.7438,17.6634,17.6634,3578.6603314812,0 | |
| ANGL.US,D,20130809,000000,17.6783,17.6783,17.6723,17.6723,1037.3074594631,0 | |
| ANGL.US,D,20130812,000000,17.6396,17.706,17.6396,17.6723,3048.4137584223,0 | |
| ANGL.US,D,20130813,000000,17.6723,17.7358,17.6326,17.6326,3139.1403583753,0 | |
| ANGL.US,D,20130814,000000,17.6723,17.706,17.6723,17.6852,1037.3074594631,0 | |
| ANGL.US,D,20130815,000000,17.6396,17.6584,17.578,17.6198,5673.4367170637,0 | |
| ANGL.US,D,20130816,000000,17.6277,17.6634,17.6277,17.6396,5392.1842572093,0 | |
| ANGL.US,D,20130819,000000,17.6058,17.6058,17.5384,17.5384,2253.0438988339,0 | |
| ANGL.US,D,20130820,000000,17.5622,17.6346,17.5384,17.6286,1737.9184257672,0 | |
| ANGL.US,D,20130821,000000,17.593,17.6396,17.593,17.6326,1253.0351526848,0 | |
| ANGL.US,D,20130822,000000,17.6346,17.6346,17.5622,17.5692,1528.2391725424,0 | |
| ANGL.US,D,20130823,000000,17.6068,17.6208,17.5454,17.6138,8507.1308555971,0 | |
| ANGL.US,D,20130826,000000,17.6584,17.6654,17.5622,17.6584,7369.0160628528,0 | |
| ANGL.US,D,20130827,000000,17.5582,17.6406,17.5582,17.6,1364.9312926269,0 | |
| ANGL.US,D,20130828,000000,17.6,17.6932,17.6,17.6743,3654.2658314421,0 | |
| ANGL.US,D,20130829,000000,17.6792,17.6862,17.6208,17.6584,1197.5911193802,0 | |
| ANGL.US,D,20130830,000000,17.9163,17.9323,17.9163,17.9323,1113.9210327568,0 | |
| ANGL.US,D,20130903,000000,17.7547,17.7547,17.6535,17.6862,4738.9527375474,0 | |
| ANGL.US,D,20130904,000000,17.715,17.715,17.6654,17.7021,4206.6900178228,0 | |
| ANGL.US,D,20130905,000000,17.6792,17.6792,17.594,17.6535,2386.1095787651,0 | |
| ANGL.US,D,20130906,000000,17.7328,17.7328,17.7328,17.7328,1044.3639727928,0 | |
| ANGL.US,D,20130909,000000,18.331,18.7229,17.4432,17.6862,2227.8420655137,0 | |
| ANGL.US,D,20130910,000000,17.6584,17.6584,17.6208,17.6584,3731.8874780686,0 | |
| ANGL.US,D,20130911,000000,17.6584,17.708,17.6476,17.6535,3482.8933648641,0 | |
| ANGL.US,D,20130912,000000,17.7914,17.7914,17.6406,17.6406,4142.1733245229,0 | |
| ANGL.US,D,20130913,000000,17.715,17.72,17.715,17.72,1371.9878059566,0 | |
| ANGL.US,D,20130916,000000,17.7626,17.7824,17.7626,17.7755,3587.7329914765,0 | |
| ANGL.US,D,20130917,000000,17.7755,17.7824,17.7467,17.7824,2262.1165588292,0 | |
| ANGL.US,D,20130918,000000,17.7626,17.834,17.7467,17.834,3436.5219915548,0 | |
| ANGL.US,D,20130919,000000,17.8895,17.9025,17.8895,17.9025,2131.0670255637,0 | |
| ANGL.US,D,20130920,000000,18.3974,18.3974,17.9025,17.9025,2227.8420655137,0 | |
| ANGL.US,D,20130923,000000,17.8261,17.8837,17.8261,17.8837,442.5441931043,0 | |
| ANGL.US,D,20130924,000000,18.5552,18.5552,17.7755,17.9025,2899.2189051662,0 | |
| ANGL.US,D,20130925,000000,17.9897,17.9897,17.9085,17.9779,3142.1645783738,0 | |
| ANGL.US,D,20130926,000000,17.8539,17.8945,17.8539,17.8945,3182.4875116862,0 | |
| ANGL.US,D,20130927,000000,17.8539,17.8539,17.8539,17.8539,254.03447986852,0 | |
| ANGL.US,D,20130930,000000,17.9173,18.1435,17.9045,18.085,4736.9365908817,0 | |
| ANGL.US,D,20131001,000000,17.9749,17.9749,17.7576,17.7576,291.33319318255,0 | |
| ANGL.US,D,20131002,000000,17.9045,17.9045,17.8142,17.8142,1458.6821125784,0 | |
| ANGL.US,D,20131003,000000,17.8082,17.8082,17.7854,17.8082,6158.3199901461,0 | |
| ANGL.US,D,20131004,000000,17.6812,17.71,17.6346,17.71,1342.7536793051,0 | |
| ANGL.US,D,20131007,000000,17.7775,17.7993,17.7775,17.7993,1332.6729459769,0 | |
| ANGL.US,D,20131008,000000,17.8628,17.8905,17.6019,17.8787,3316.5612649502,0 | |
| ANGL.US,D,20131009,000000,17.9045,17.9045,17.7487,17.7487,2516.1510386978,0 | |
| ANGL.US,D,20131010,000000,17.6872,17.9045,17.6872,17.9045,899.20141286795,0 | |
| ANGL.US,D,20131011,000000,17.7041,17.8697,17.7041,17.8697,3103.8577917269,0 | |
| ANGL.US,D,20131014,000000,17.5622,18.0751,17.5246,18.0691,7080.7070896687,0 | |
| ANGL.US,D,20131015,000000,17.8033,17.9749,17.8033,17.9749,6836.7533431283,0 | |
| ANGL.US,D,20131016,000000,17.7933,18.0533,17.5464,18.0533,3163.3341183628,0 | |
| ANGL.US,D,20131017,000000,18.5036,18.5036,17.9927,18.0175,6462.7581366552,0 | |
| ANGL.US,D,20131018,000000,17.8082,18.1584,17.8082,18.1584,19284.442856686,0 | |
| ANGL.US,D,20131021,000000,17.8082,18.1653,17.8082,18.0325,2370.9884787729,0 | |
| ANGL.US,D,20131022,000000,18.1078,18.2774,18.1078,18.2566,2586.7161719946,0 | |
| ANGL.US,D,20131023,000000,18.1584,18.1882,18.1584,18.1792,810.49095958053,0 | |
| ANGL.US,D,20131024,000000,18.1584,18.1584,18.1415,18.1415,303.43007317629,0 | |
| ANGL.US,D,20131025,000000,18.1415,18.2447,18.1207,18.2368,7379.096796181,0 | |
| ANGL.US,D,20131028,000000,18.209,18.209,18.209,18.209,462.70565976053,0 | |
| ANGL.US,D,20131030,000000,18.1653,18.1653,18.1653,18.1653,4001.0430579293,0 | |
| ANGL.US,D,20131031,000000,18.4173,18.4173,18.339,18.4173,20234.047936194,0 | |
| ANGL.US,D,20131101,000000,18.2546,18.2546,18.2546,18.2546,475.81061308708,0 | |
| ANGL.US,D,20131104,000000,18.3578,18.3578,17.9897,18.1862,3063.5348584145,0 | |
| ANGL.US,D,20131105,000000,18.334,18.334,18.1862,18.1862,521.1739130636,0 | |
| ANGL.US,D,20131106,000000,18.3578,18.3578,18.3578,18.3578,311.49465983879,0 | |
| ANGL.US,D,20131108,000000,18.1862,18.1862,18.1326,18.1782,3640.1528047827,0 | |
| ANGL.US,D,20131111,000000,18.1247,18.1921,17.9897,18.1921,2547.4013120149,0 | |
| ANGL.US,D,20131112,000000,18.1862,18.1862,18.1187,18.1247,6755.0994031706,0 | |
| ANGL.US,D,20131113,000000,18.1058,18.1058,18.0721,18.0721,2682.4831386117,0 | |
| ANGL.US,D,20131114,000000,18.1019,18.1019,18.0949,18.0949,3100.8335717285,0 | |
| ANGL.US,D,20131115,000000,18.1247,18.2298,18.1247,18.1564,3316.5612649502,0 | |
| ANGL.US,D,20131118,000000,18.2972,18.326,18.2972,18.326,1280.2531326707,0 | |
| ANGL.US,D,20131119,000000,18.2546,18.2626,18.2546,18.2546,3950.6393912887,0 | |
| ANGL.US,D,20131120,000000,18.2506,18.2506,18.1395,18.1455,1957.6784123201,0 | |
| ANGL.US,D,20131122,000000,18.3706,18.3706,18.2626,18.2894,21032.442015781,0 | |
| ANGL.US,D,20131125,000000,18.3935,18.4004,18.3786,18.4004,3316.5612649502,0 | |
| ANGL.US,D,20131126,000000,18.3628,18.4004,18.3628,18.4004,589.72289969479,0 | |
| ANGL.US,D,20131127,000000,18.4004,18.4004,18.2834,18.2834,6302.4744767382,0 | |
| ANGL.US,D,20131129,000000,18.6475,18.6475,18.4252,18.4252,1491.9485325612,0 | |
| ANGL.US,D,20131202,000000,18.4362,18.5234,18.3558,18.3836,11252.114540843,0 | |
| ANGL.US,D,20131203,000000,18.3994,18.3994,18.3132,18.3132,35368.252881695,0 | |
| ANGL.US,D,20131204,000000,18.3132,18.4709,18.3132,18.4451,3811.5252713607,0 | |
| ANGL.US,D,20131205,000000,18.4838,18.4838,18.4838,18.4838,488.91556641363,0 | |
| ANGL.US,D,20131206,000000,18.4709,18.4709,18.2992,18.2992,2716.7576319273,0 | |
| ANGL.US,D,20131209,000000,18.324,18.324,18.3182,18.3182,5431.4991171889,0 | |
| ANGL.US,D,20131210,000000,18.5175,18.5175,18.4768,18.4768,640.12656633537,0 | |
| ANGL.US,D,20131211,000000,18.3836,18.4838,18.3836,18.4838,7324.6608362091,0 | |
| ANGL.US,D,20131212,000000,18.5175,18.5175,18.4838,18.4838,1036.2993861303,0 | |
| ANGL.US,D,20131213,000000,18.324,18.4907,18.324,18.4709,1189.5265327177,0 | |
| ANGL.US,D,20131216,000000,18.3696,18.4838,18.3696,18.4838,2349.8189387839,0 | |
| ANGL.US,D,20131217,000000,18.5701,18.5701,18.3836,18.3836,6050.4561435353,0 | |
| ANGL.US,D,20131218,000000,18.4173,18.5443,18.4173,18.5234,2278.2457321542,0 | |
| ANGL.US,D,20131219,000000,18.4768,18.4768,18.4768,18.4768,289.31704651693,0 | |
| ANGL.US,D,20131220,000000,18.3836,18.4838,18.3836,18.4451,2522.1994786946,0 | |
| ANGL.US,D,20131223,000000,18.3766,18.4044,18.3766,18.4044,1807.4754857312,0 | |
| ANGL.US,D,20131224,000000,18.3182,18.5373,18.3182,18.5373,1940.5411656623,0 | |
| ANGL.US,D,20131226,000000,18.339,18.6167,18.339,18.4362,3652.2496847765,0 | |
| ANGL.US,D,20131227,000000,18.4996,18.4996,18.4302,18.4669,1254.0432260176,0 | |
| ANGL.US,D,20131230,000000,18.4996,18.5869,18.4669,18.5869,2204.656378859,0 | |
| ANGL.US,D,20140102,000000,18.5671,18.5671,18.4927,18.5354,7186.5547896139,0 | |
| ANGL.US,D,20140103,000000,18.5354,18.5413,18.462,18.5413,9810.5696749226,0 | |
| ANGL.US,D,20140106,000000,18.6078,18.6078,18.4996,18.4996,3173.4148516909,0 | |
| ANGL.US,D,20140107,000000,18.5225,18.6217,18.5225,18.6217,4019.1883779199,0 | |
| ANGL.US,D,20140108,000000,18.9609,18.9609,18.6217,18.6217,2946.5983518083,0 | |
| ANGL.US,D,20140109,000000,18.4411,18.5145,18.4302,18.5145,9398.2676818026,0 | |
| ANGL.US,D,20140110,000000,18.6326,18.6326,18.5592,18.6217,2613.9341519805,0 | |
| ANGL.US,D,20140113,000000,18.5592,18.582,18.5592,18.5731,2685.5073586101,0 | |
| ANGL.US,D,20140115,000000,18.5592,18.7297,18.5592,18.6147,7013.1661763703,0 | |
| ANGL.US,D,20140116,000000,18.5592,18.5592,18.5592,18.5592,848.79774622737,0 | |
| ANGL.US,D,20140117,000000,18.6841,18.6841,18.6326,18.6326,2808.4923052131,0 | |
| ANGL.US,D,20140121,000000,18.6653,18.6723,18.6008,18.6653,12737.006560074,0 | |
| ANGL.US,D,20140122,000000,18.7655,18.7655,18.6653,18.7655,4655.282650924,0 | |
| ANGL.US,D,20140123,000000,18.7229,18.7229,18.6593,18.6593,2254.0519721668,0 | |
| ANGL.US,D,20140124,000000,18.6534,18.6534,18.5592,18.6326,2872.0009251803,0 | |
| ANGL.US,D,20140127,000000,18.6534,18.6534,18.6217,18.6217,1095.7757127662,0 | |
| ANGL.US,D,20140128,000000,18.6276,18.6276,18.6276,18.6276,1423.39954593,0 | |
| ANGL.US,D,20140129,000000,18.6078,18.6217,18.5939,18.6008,2022.1951056201,0 | |
| ANGL.US,D,20140130,000000,18.7229,18.7229,18.6276,18.6276,4884.1152974722,0 | |
| ANGL.US,D,20140131,000000,18.5592,18.5592,18.5592,18.5592,526.21427972766,0 | |
| ANGL.US,D,20140203,000000,18.582,18.5869,18.4996,18.5066,50664.757633779,0 | |
| ANGL.US,D,20140204,000000,18.4402,18.5939,18.4402,18.5869,4274.2309311212,0 | |
| ANGL.US,D,20140205,000000,18.582,18.582,18.582,18.582,1353.842485966,0 | |
| ANGL.US,D,20140206,000000,18.5731,18.6276,18.5731,18.6276,3764.1458247185,0 | |
| ANGL.US,D,20140207,000000,18.6326,18.6941,18.6326,18.6941,7824.6652092837,0 | |
| ANGL.US,D,20140210,000000,18.5413,18.7803,18.5413,18.7527,15017.268438895,0 | |
| ANGL.US,D,20140211,000000,18.7527,18.7527,18.6326,18.6326,2357.8835254463,0 | |
| ANGL.US,D,20140212,000000,18.6475,18.7803,18.6475,18.7803,5192.5857373126,0 | |
| ANGL.US,D,20140214,000000,18.7803,18.8587,18.7803,18.8449,3365.956858258,0 | |
| ANGL.US,D,20140218,000000,18.8895,18.8895,18.8528,18.8528,2131.0670255637,0 | |
| ANGL.US,D,20140219,000000,18.9361,18.9629,18.9173,18.9629,4230.8837778103,0 | |
| ANGL.US,D,20140220,000000,18.948,18.948,18.948,18.948,1306.4630393238,0 | |
| ANGL.US,D,20140221,000000,18.9361,18.9361,18.9361,18.9361,654.23959299473,0 | |
| ANGL.US,D,20140224,000000,18.9232,18.948,18.9232,18.948,1631.0626524892,0 | |
| ANGL.US,D,20140225,000000,18.9887,18.9887,18.8806,18.955,5177.4646373204,0 | |
| ANGL.US,D,20140226,000000,18.955,19.0363,18.955,19.0294,12407.366580245,0 | |
| ANGL.US,D,20140228,000000,19.1156,19.1156,19.1156,19.1156,714.72399296343,0 | |
| ANGL.US,D,20140303,000000,19.2138,19.2138,19.0432,19.1375,3825.63829802,0 | |
| ANGL.US,D,20140304,000000,19.0988,19.0988,19.0532,19.0532,910.29021952888,0 | |
| ANGL.US,D,20140305,000000,19.1712,19.1712,19.1444,19.1444,2064.5341855982,0 | |
| ANGL.US,D,20140306,000000,19.1712,19.1712,19.1058,19.1058,2009.0901522935,0 | |
| ANGL.US,D,20140307,000000,19.1058,19.1058,19.0125,19.0125,1541.3441258689,0 | |
| ANGL.US,D,20140310,000000,19.0948,19.0988,19.074,19.0948,9317.6218151777,0 | |
| ANGL.US,D,20140311,000000,19.2,19.2,19.1216,19.1216,920.370952857,0 | |
| ANGL.US,D,20140312,000000,19.1058,19.1058,19.1058,19.1058,727.82894628998,0 | |
| ANGL.US,D,20140313,000000,19.0948,19.1058,19.0274,19.1058,5312.5464639172,0 | |
| ANGL.US,D,20140314,000000,18.946,19.1058,18.946,19.1058,9350.8882351605,0 | |
| ANGL.US,D,20140317,000000,19.074,19.074,19.0592,19.074,2390.1418720963,0 | |
| ANGL.US,D,20140318,000000,19.1146,19.1286,19.1146,19.1286,4950.6481374378,0 | |
| ANGL.US,D,20140319,000000,19.2744,19.2744,19.1852,19.1852,3329.6662182767,0 | |
| ANGL.US,D,20140320,000000,19.2556,19.2674,19.2386,19.2625,6316.5875033975,0 | |
| ANGL.US,D,20140321,000000,19.207,19.207,19.067,19.082,26701.846439514,0 | |
| ANGL.US,D,20140324,000000,19.1286,19.1375,19.0432,19.0532,6666.3889498832,0 | |
| ANGL.US,D,20140325,000000,19.1375,19.1444,19.1375,19.1444,959.68581283665,0 | |
| ANGL.US,D,20140326,000000,19.1444,19.1444,19.1146,19.1444,2739.9433185819,0 | |
| ANGL.US,D,20140327,000000,19.1444,19.1444,19.0948,19.1444,4416.3692710476,0 | |
| ANGL.US,D,20140328,000000,19.0066,19.1772,19.0066,19.1772,2933.4933984818,0 | |
| ANGL.US,D,20140331,000000,19.8071,20.3239,19.0532,19.0532,14799.524599007,0 | |
| ANGL.US,D,20140401,000000,19.1772,19.1772,19.1454,19.1454,1571.5863258533,0 | |
| ANGL.US,D,20140402,000000,19.1852,19.1852,19.1852,19.1852,1205.6557060427,0 | |
| ANGL.US,D,20140403,000000,19.201,19.2396,19.201,19.208,2718.7737785929,0 | |
| ANGL.US,D,20140404,000000,19.194,19.2486,19.194,19.2486,1302.4307459926,0 | |
| ANGL.US,D,20140407,000000,19.2436,19.2436,19.208,19.2148,4182.4962578354,0 | |
| ANGL.US,D,20140408,000000,19.2566,19.2566,19.1594,19.2148,7449.6619294778,0 | |
| ANGL.US,D,20140409,000000,19.2566,19.2674,19.2486,19.2486,3532.2889581719,0 | |
| ANGL.US,D,20140410,000000,19.1852,19.1852,19.1852,19.1852,1332.6729459769,0 | |
| ANGL.US,D,20140411,000000,19.2625,19.2625,19.2148,19.2298,1487.9162392299,0 | |
| ANGL.US,D,20140414,000000,19.1772,19.2814,19.1722,19.2674,2127.0347322325,0 | |
| ANGL.US,D,20140415,000000,19.1662,19.3052,19.1594,19.2674,6680.5019765425,0 | |
| ANGL.US,D,20140416,000000,19.3052,19.3052,19.194,19.2754,3325.6339249455,0 | |
| ANGL.US,D,20140417,000000,19.2962,19.3052,19.2674,19.3052,6342.7974100506,0 | |
| ANGL.US,D,20140421,000000,19.3052,19.3052,19.2625,19.2814,7119.0138763156,0 | |
| ANGL.US,D,20140422,000000,19.32,19.32,19.2674,19.3121,7360.9514761904,0 | |
| ANGL.US,D,20140423,000000,19.3409,19.3409,19.3409,19.3409,307.46236650754,0 | |
| ANGL.US,D,20140424,000000,19.3468,19.3538,19.3468,19.3538,2606.8776386508,0 | |
| ANGL.US,D,20140425,000000,19.3815,19.3815,19.208,19.208,56269.645364211,0 | |
| ANGL.US,D,20140428,000000,19.2228,19.3538,19.2228,19.3409,1619.9738458283,0 | |
| ANGL.US,D,20140429,000000,19.3726,19.3815,19.3538,19.3815,1719.7731057766,0 | |
| ANGL.US,D,20140430,000000,19.2962,19.3885,19.2814,19.32,3306.4805316221,0 | |
| ANGL.US,D,20140501,000000,19.4976,19.4976,19.4976,19.4976,1121.9856194193,0 | |
| ANGL.US,D,20140502,000000,19.4519,19.4619,19.3785,19.4619,3286.3190649658,0 | |
| ANGL.US,D,20140505,000000,19.3855,19.4291,19.3438,19.4291,3243.9799849877,0 | |
| ANGL.US,D,20140506,000000,19.3438,19.3438,19.3438,19.3438,444.56033976992,0 | |
| ANGL.US,D,20140507,000000,19.4083,19.4589,19.3627,19.4589,3703.6614247498,0 | |
| ANGL.US,D,20140508,000000,19.4698,19.5095,19.3567,19.3855,5228.8763772938,0 | |
| ANGL.US,D,20140509,000000,19.4976,19.5035,19.3924,19.5035,7165.3852496249,0 | |
| ANGL.US,D,20140512,000000,19.5165,19.5987,19.4917,19.5165,21452.808595564,0 | |
| ANGL.US,D,20140513,000000,19.5165,19.5293,19.5165,19.5293,14869.081658971,0 | |
| ANGL.US,D,20140514,000000,19.5521,19.6037,19.5363,19.5521,8315.5969223629,0 | |
| ANGL.US,D,20140515,000000,19.6275,19.6275,19.5759,19.5899,31579.913296989,0 | |
| ANGL.US,D,20140516,000000,19.5759,19.6663,19.5759,19.6663,8584.7525022236,0 | |
| ANGL.US,D,20140519,000000,19.6037,19.6474,19.6037,19.6275,7766.1969559806,0 | |
| ANGL.US,D,20140520,000000,19.6037,19.6216,19.5899,19.6216,17325.756371033,0 | |
| ANGL.US,D,20140521,000000,19.6395,19.6801,19.6037,19.6395,15160.414852154,0 | |
| ANGL.US,D,20140522,000000,19.5899,19.6871,19.5899,19.6732,4557.4995376413,0 | |
| ANGL.US,D,20140523,000000,19.5899,19.6801,19.5899,19.6663,2560.5062653415,0 | |
| ANGL.US,D,20140527,000000,19.6871,19.6871,19.5899,19.5899,1263.1158860129,0 | |
| ANGL.US,D,20140528,000000,19.6117,19.6474,19.5759,19.6474,9463.7924484354,0 | |
| ANGL.US,D,20140529,000000,19.7009,19.7515,19.7009,19.7515,6546.4282232786,0 | |
| ANGL.US,D,20140530,000000,19.7654,19.7654,19.7654,19.7654,2064.5341855982,0 | |
| ANGL.US,D,20140602,000000,19.7803,19.8656,19.7178,19.7178,2954.6629384708,0 | |
| ANGL.US,D,20140603,000000,19.7724,19.7724,19.7724,19.7724,608.87629301821,0 | |
| ANGL.US,D,20140604,000000,19.7803,19.8537,19.7505,19.8329,6594.8157432535,0 | |
| ANGL.US,D,20140605,000000,19.8329,19.8408,19.8329,19.8408,6081.7064168524,0 | |
| ANGL.US,D,20140606,000000,19.8606,19.8656,19.8329,19.8656,2012.114372292,0 | |
| ANGL.US,D,20140609,000000,19.9232,19.9232,19.8656,19.8736,3286.3190649658,0 | |
| ANGL.US,D,20140610,000000,20.0094,20.0432,19.8537,20.0392,3129.0596250472,0 | |
| ANGL.US,D,20140611,000000,20.0432,20.0432,19.8736,19.8805,12751.119586734,0 | |
| ANGL.US,D,20140612,000000,19.9004,19.9004,19.8408,19.8864,2852.8475318568,0 | |
| ANGL.US,D,20140613,000000,19.941,19.941,19.9004,19.9004,544.35959971827,0 | |
| ANGL.US,D,20140616,000000,19.932,19.932,19.9142,19.932,5805.494323662,0 | |
| ANGL.US,D,20140617,000000,19.8934,19.9688,19.8537,19.8864,3549.4262048297,0 | |
| ANGL.US,D,20140618,000000,20.0164,20.0164,19.8864,19.9598,5795.4135903339,0 | |
| ANGL.US,D,20140619,000000,19.9758,19.9758,19.932,19.941,4294.3923977774,0 | |
| ANGL.US,D,20140620,000000,20.1186,20.1186,19.8329,19.8329,8423.4607689738,0 | |
| ANGL.US,D,20140623,000000,19.8329,19.8329,19.8329,19.8329,642.14271300099,0 | |
| ANGL.US,D,20140624,000000,20.0392,20.0392,19.941,19.941,1851.8307123749,0 | |
| ANGL.US,D,20140625,000000,19.9886,20.0094,19.9886,20.0035,1972.7995123123,0 | |
| ANGL.US,D,20140626,000000,19.9956,20.0164,19.9956,20.0164,1486.9081658971,0 | |
| ANGL.US,D,20140627,000000,20.0312,20.0392,19.826,19.941,16713.855858016,0 | |
| ANGL.US,D,20140630,000000,19.9004,19.9816,19.8329,19.8448,4031.2852579136,0 | |
| ANGL.US,D,20140701,000000,19.9886,19.9886,19.9816,19.9816,2796.3954252194,0 | |
| ANGL.US,D,20140702,000000,20.0858,20.0858,19.8795,19.9886,14861.017072309,0 | |
| ANGL.US,D,20140703,000000,20.0502,20.0502,20.0502,20.0502,358.87410648093,0 | |
| ANGL.US,D,20140707,000000,19.7793,19.9956,19.7793,19.9956,6916.3911364204,0 | |
| ANGL.US,D,20140708,000000,20.0035,20.0035,19.826,19.826,5330.6917839078,0 | |
| ANGL.US,D,20140709,000000,20.0035,20.0035,19.8081,19.9638,3034.3007317629,0 | |
| ANGL.US,D,20140710,000000,19.819,19.8329,19.819,19.819,1143.1551594084,0 | |
| ANGL.US,D,20140711,000000,19.8656,19.8656,19.8656,19.8656,305.44621984192,0 | |
| ANGL.US,D,20140714,000000,19.8021,19.9132,19.7972,19.9132,7357.9272561919,0 | |
| ANGL.US,D,20140715,000000,19.8596,19.8596,19.8329,19.8596,1184.4861660536,0 | |
| ANGL.US,D,20140716,000000,19.813,19.8527,19.813,19.813,1436.5044992565,0 | |
| ANGL.US,D,20140717,000000,19.7793,19.9598,19.7793,19.8081,5309.5222439187,0 | |
| ANGL.US,D,20140718,000000,19.8795,19.8934,19.8081,19.8934,4499.0312843382,0 | |
| ANGL.US,D,20140721,000000,19.813,19.8726,19.813,19.8656,1976.8318056436,0 | |
| ANGL.US,D,20140722,000000,19.941,19.941,19.7793,19.8329,7698.6560426822,0 | |
| ANGL.US,D,20140723,000000,19.9132,20.0789,19.9132,19.9598,2917.3642251568,0 | |
| ANGL.US,D,20140724,000000,20.0392,20.0392,19.7406,19.8854,7394.2178961731,0 | |
| ANGL.US,D,20140725,000000,19.8994,19.932,19.8527,19.8934,3675.4353714311,0 | |
| ANGL.US,D,20140728,000000,19.95,19.95,19.8329,19.8448,6705.7038098628,0 | |
| ANGL.US,D,20140729,000000,19.9132,19.9132,19.7793,19.8994,29993.205871143,0 | |
| ANGL.US,D,20140730,000000,19.6771,19.7644,19.6771,19.7644,1774.2090657484,0 | |
| ANGL.US,D,20140731,000000,19.8448,19.8448,19.6643,19.7247,2737.9271719163,0 | |
| ANGL.US,D,20140801,000000,19.5531,19.9638,19.5531,19.7634,7031.311496361,0 | |
| ANGL.US,D,20140804,000000,19.7228,19.7386,19.5701,19.5997,4167.3751578432,0 | |
| ANGL.US,D,20140805,000000,19.5859,19.7704,19.5859,19.5919,6928.4880164142,0 | |
| ANGL.US,D,20140806,000000,19.7863,19.7863,19.7863,19.7863,623.99739301038,0 | |
| ANGL.US,D,20140807,000000,19.5303,19.7634,19.5303,19.5997,4615.9677909443,0 | |
| ANGL.US,D,20140808,000000,19.5373,19.6881,19.5373,19.6881,2028.243545617,0 | |
| ANGL.US,D,20140811,000000,19.6881,19.8398,19.6355,19.6355,5248.0297706172,0 | |
| ANGL.US,D,20140812,000000,19.8011,19.8398,19.7297,19.8398,8465.7998489519,0 | |
| ANGL.US,D,20140813,000000,19.8448,19.8854,19.8448,19.8795,11646.271213972,0 | |
| ANGL.US,D,20140814,000000,19.7634,19.8011,19.7634,19.7634,13774.314019537,0 | |
| ANGL.US,D,20140815,000000,19.9063,19.9063,19.9063,19.9063,295.3654865138,0 | |
| ANGL.US,D,20140818,000000,19.9758,19.9758,19.8398,19.9588,2734.9029519179,0 | |
| ANGL.US,D,20140819,000000,20.0254,20.0254,19.9588,19.9588,1615.941552497,0 | |
| ANGL.US,D,20140820,000000,19.8656,20.0392,19.8448,20.0094,13210.801026496,0 | |
| ANGL.US,D,20140821,000000,20.0094,20.0094,19.94,19.9816,6034.3269702103,0 | |
| ANGL.US,D,20140822,000000,19.8854,19.9956,19.8854,19.9956,999.0006728163,0 | |
| ANGL.US,D,20140825,000000,19.9122,19.9122,19.8994,19.8994,2096.7925322481,0 | |
| ANGL.US,D,20140826,000000,20.0432,20.0502,19.8994,20.0164,13704.756959573,0 | |
| ANGL.US,D,20140827,000000,19.9956,20.1146,19.9956,20.0502,3928.4617779668,0 | |
| ANGL.US,D,20140828,000000,20.1196,20.1364,20.064,20.0858,6213.7640234507,0 | |
| ANGL.US,D,20140829,000000,20.1831,20.1831,20.1196,20.1196,3038.3330250942,0 | |
| ANGL.US,D,20140902,000000,20.2555,20.2555,20.0234,20.0928,12022.282567112,0 | |
| ANGL.US,D,20140903,000000,20.0779,20.0838,20.07,20.0838,5123.0286773486,0 | |
| ANGL.US,D,20140904,000000,20.0154,20.1652,19.9192,20.1354,22835.885208181,0 | |
| ANGL.US,D,20140905,000000,20.0154,20.0561,19.9192,20.0412,8162.3697757756,0 | |
| ANGL.US,D,20140908,000000,19.9628,20.1057,19.9628,19.9806,2213.7290388543,0 | |
| ANGL.US,D,20140910,000000,19.9558,19.9876,19.8577,19.938,6449.6531833287,0 | |
| ANGL.US,D,20140911,000000,19.9043,19.9282,19.8825,19.8825,2519.1752586962,0 | |
| ANGL.US,D,20140912,000000,19.8964,19.9043,19.822,19.9043,4586.7336642928,0 | |
| ANGL.US,D,20140915,000000,19.9668,19.9668,19.8488,19.8488,1615.941552497,0 | |
| ANGL.US,D,20140916,000000,19.8776,20.0006,19.822,19.8358,1863.9275923687,0 | |
| ANGL.US,D,20140917,000000,19.8577,20.0006,19.822,19.8894,3145.1887983722,0 | |
| ANGL.US,D,20140918,000000,19.9092,19.9092,19.817,19.8577,5093.794550697,0 | |
| ANGL.US,D,20140919,000000,19.8488,20.0234,19.8488,19.9806,6156.3038434805,0 | |
| ANGL.US,D,20140922,000000,20.0234,20.0234,19.817,19.8577,1782.2736524109,0 | |
| ANGL.US,D,20140923,000000,19.9558,19.9558,19.9558,19.9558,392.14052646371,0 | |
| ANGL.US,D,20140924,000000,19.817,19.817,19.817,19.817,581.6583130323,0 | |
| ANGL.US,D,20140925,000000,19.8488,19.8488,19.5967,19.817,6490.9841899739,0 | |
| ANGL.US,D,20140926,000000,19.7823,19.7982,19.694,19.7009,2422.4002187463,0 | |
| ANGL.US,D,20140929,000000,19.5651,19.6523,19.5491,19.5819,2481.8765453822,0 | |
| ANGL.US,D,20140930,000000,19.6196,19.7823,19.6097,19.7823,11416.430494091,0 | |
| ANGL.US,D,20141001,000000,19.943,19.943,19.7059,19.7059,776.21646626494,0 | |
| ANGL.US,D,20141002,000000,19.8874,19.9014,19.6881,19.8656,2322.6009587979,0 | |
| ANGL.US,D,20141003,000000,19.813,19.8448,19.813,19.8408,1326.6245059801,0 | |
| ANGL.US,D,20141006,000000,19.8329,19.8329,19.7228,19.8329,882.06416621016,0 | |
| ANGL.US,D,20141008,000000,19.8805,19.8805,19.8656,19.8656,2469.7796653884,0 | |
| ANGL.US,D,20141009,000000,19.8329,19.8329,19.7228,19.8329,1115.9371794224,0 | |
| ANGL.US,D,20141010,000000,19.691,19.7476,19.691,19.7228,2796.3954252194,0 | |
| ANGL.US,D,20141013,000000,19.6821,19.6821,19.6751,19.6821,4016.1641579214,0 | |
| ANGL.US,D,20141014,000000,19.6751,19.7793,19.6613,19.6751,2639.1359853008,0 | |
| ANGL.US,D,20141015,000000,19.5283,19.6553,19.4103,19.449,30448.855017574,0 | |
| ANGL.US,D,20141016,000000,19.449,19.6225,19.449,19.4966,4446.611471032,0 | |
| ANGL.US,D,20141017,000000,19.7228,19.7793,19.6225,19.7396,1440.5367925878,0 | |
| ANGL.US,D,20141020,000000,19.7634,19.7872,19.7307,19.7872,3190.5520983487,0 | |
| ANGL.US,D,20141021,000000,19.5521,19.8527,19.5521,19.8527,26617.168279557,0 | |
| ANGL.US,D,20141022,000000,19.8606,19.934,19.8448,19.8934,6577.6784965957,0 | |
| ANGL.US,D,20141023,000000,19.819,19.819,19.819,19.819,728.83701962279,0 | |
| ANGL.US,D,20141024,000000,19.943,19.952,19.6613,19.9152,3242.9719116549,0 | |
| ANGL.US,D,20141027,000000,20.0978,20.677,19.7228,19.7228,3889.1469179872,0 | |
| ANGL.US,D,20141028,000000,19.9608,19.9608,19.7059,19.7059,723.79665295873,0 | |
| ANGL.US,D,20141029,000000,19.8874,19.952,19.819,19.8527,5905.2935836104,0 | |
| ANGL.US,D,20141030,000000,19.9608,19.9718,19.7059,19.7059,4677.4602642459,0 | |
| ANGL.US,D,20141031,000000,19.7059,19.8606,19.7059,19.7714,894.1610462039,0 | |
| ANGL.US,D,20141103,000000,19.7714,19.7714,19.7714,19.7714,879.03994621172,0 | |
| ANGL.US,D,20141104,000000,19.8666,19.9986,19.7714,19.944,28658.516778501,0 | |
| ANGL.US,D,20141105,000000,19.7228,20.0988,19.7228,19.7962,174841.24691618,0 | |
| ANGL.US,D,20141106,000000,20.0064,20.0134,19.953,19.953,2479.8603987166,0 | |
| ANGL.US,D,20141107,000000,19.9926,19.9986,19.9638,19.9986,2006.0659322951,0 | |
| ANGL.US,D,20141110,000000,19.9986,20.0293,19.9728,20.0293,10605.939534511,0 | |
| ANGL.US,D,20141111,000000,19.9608,19.9986,19.8666,19.9072,8779.3106554563,0 | |
| ANGL.US,D,20141112,000000,19.9986,19.9986,19.8944,19.8944,1629.0465058236,0 | |
| ANGL.US,D,20141113,000000,19.9608,20.0779,19.9072,19.9608,12427.528046902,0 | |
| ANGL.US,D,20141114,000000,19.9252,19.9252,19.8746,19.9072,3999.0269112636,0 | |
| ANGL.US,D,20141117,000000,19.8746,19.9926,19.8537,19.9926,5472.8301238342,0 | |
| ANGL.US,D,20141118,000000,19.8537,20.0064,19.5591,19.8021,29410.539484778,0 | |
| ANGL.US,D,20141119,000000,19.7872,19.9072,19.7059,19.7634,3656.2819781077,0 | |
| ANGL.US,D,20141120,000000,19.7396,19.7396,19.6613,19.6741,2380.0611387682,0 | |
| ANGL.US,D,20141121,000000,19.6871,19.9162,19.6047,19.9162,10349.888907977,0 | |
| ANGL.US,D,20141124,000000,19.691,19.7476,19.6871,19.6871,1434.4883525909,0 | |
| ANGL.US,D,20141125,000000,19.6811,19.8408,19.6811,19.7148,2086.71179892,0 | |
| ANGL.US,D,20141126,000000,19.9072,19.9072,19.7307,19.8746,3388.1344715798,0 | |
| ANGL.US,D,20141128,000000,19.7793,19.7793,19.7059,19.7059,1286.3015726676,0 | |
| ANGL.US,D,20141201,000000,19.7525,19.8508,19.6891,19.823,4279.2712977853,0 | |
| ANGL.US,D,20141202,000000,19.823,19.8854,19.823,19.8854,1385.0927592831,0 | |
| ANGL.US,D,20141203,000000,19.6365,19.7982,19.6007,19.6007,2991.9616517848,0 | |
| ANGL.US,D,20141204,000000,19.7446,19.8041,19.5293,19.8041,6473.8469433161,0 | |
| ANGL.US,D,20141205,000000,19.5701,19.8438,19.5233,19.5233,12430.5522669,0 | |
| ANGL.US,D,20141208,000000,19.5233,19.5293,19.3716,19.3895,10993.03969431,0 | |
| ANGL.US,D,20141209,000000,19.3458,19.4688,19.3399,19.4688,147126.28677719,0 | |
| ANGL.US,D,20141210,000000,19.6434,19.6434,19.2804,19.4192,41795.728451702,0 | |
| ANGL.US,D,20141211,000000,19.2744,19.3895,19.209,19.3597,20824.778909222,0 | |
| ANGL.US,D,20141212,000000,19.4509,19.4688,19.1454,19.1772,3703.6614247498,0 | |
| ANGL.US,D,20141215,000000,19.2466,19.4589,19.0631,19.0988,15562.636111946,0 | |
| ANGL.US,D,20141216,000000,19.0492,19.209,18.9193,19.1514,8441.6060889644,0 | |
| ANGL.US,D,20141217,000000,19.0492,19.1058,19.0145,19.0631,2329.6574721276,0 | |
| ANGL.US,D,20141218,000000,19.2158,19.2158,19.0928,19.1722,7008.1258097063,0 | |
| ANGL.US,D,20141219,000000,19.4907,19.4907,19.1146,19.2804,19734.04356312,0 | |
| ANGL.US,D,20141222,000000,19.1514,19.4043,18.6048,19.1662,6569.6139099332,0 | |
| ANGL.US,D,20141223,000000,19.1514,19.3329,19.1514,19.3329,5320.6110505797,0 | |
| ANGL.US,D,20141224,000000,19.209,19.4113,19.209,19.4113,2286.3103188167,0 | |
| ANGL.US,D,20141226,000000,19.3528,19.3528,19.209,19.209,2710.7091919304,0 | |
| ANGL.US,D,20141229,000000,19.202,19.329,19.202,19.2338,2669.3781852851,0 | |
| ANGL.US,D,20141230,000000,19.195,19.5443,19.1852,19.202,2674.4185519492,0 | |
| ANGL.US,D,20141231,000000,19.2625,19.2625,19.0115,19.0908,2110.9055589075,0 | |
| ANGL.US,D,20150102,000000,19.0432,19.0432,19.0432,19.0432,498.99629974175,0 | |
| ANGL.US,D,20150105,000000,19.2674,19.3498,19.1772,19.209,8149.264822449,0 | |
| ANGL.US,D,20150106,000000,19.2674,19.2674,19.0988,19.0988,2357.8835254463,0 | |
| ANGL.US,D,20150107,000000,19.0988,19.3547,19.0988,19.3547,3332.6904382752,0 | |
| ANGL.US,D,20150108,000000,19.3131,19.4311,19.2814,19.4143,14204.761332648,0 | |
| ANGL.US,D,20150109,000000,19.4083,19.4232,19.2556,19.2556,8404.3073756504,0 | |
| ANGL.US,D,20150112,000000,19.2972,19.4004,19.209,19.4004,1735.9022791016,0 | |
| ANGL.US,D,20150113,000000,19.329,19.4569,19.329,19.4232,2573.611218668,0 | |
| ANGL.US,D,20150114,000000,19.4311,19.4311,19.3934,19.3934,999.0006728163,0 | |
| ANGL.US,D,20150115,000000,19.4232,19.5443,19.4232,19.5135,2876.0332185115,0 | |
| ANGL.US,D,20150116,000000,19.3409,19.7942,18.9451,19.7942,27122.213019296,0 | |
| ANGL.US,D,20150120,000000,19.5779,19.6434,19.329,19.5283,2954.6629384708,0 | |
| ANGL.US,D,20150121,000000,19.3498,19.3676,19.32,19.32,2455.6666387291,0 | |
| ANGL.US,D,20150122,000000,19.3676,19.5015,19.3607,19.4381,12610.997393473,0 | |
| ANGL.US,D,20150123,000000,19.4649,19.5363,19.4232,19.5363,1388.1169792816,0 | |
| ANGL.US,D,20150126,000000,19.6513,19.826,19.5223,19.826,2321.5928854651,0 | |
| ANGL.US,D,20150127,000000,19.7942,19.7942,19.4004,19.4817,3871.0015979966,0 | |
| ANGL.US,D,20150128,000000,19.4569,19.7277,19.4569,19.7277,12169.461273702,0 | |
| ANGL.US,D,20150129,000000,19.5997,19.7119,19.4599,19.4599,6518.2021699598,0 | |
| ANGL.US,D,20150130,000000,19.6067,19.6067,19.5443,19.5531,5081.6976707033,0 | |
| ANGL.US,D,20150202,000000,19.5631,19.949,19.5631,19.949,1795.3786057375,0 | |
| ANGL.US,D,20150203,000000,19.7793,19.9122,19.7714,19.8636,1957.6784123201,0 | |
| ANGL.US,D,20150204,000000,19.8269,19.8696,19.6177,19.821,6079.6902701868,0 | |
| ANGL.US,D,20150205,000000,19.6732,19.9638,19.5462,19.8844,19230.006896715,0 | |
| ANGL.US,D,20150206,000000,19.9976,20.0055,19.8696,19.9122,19005.206543497,0 | |
| ANGL.US,D,20150209,000000,19.9906,19.9906,19.8081,19.94,13298.503406451,0 | |
| ANGL.US,D,20150210,000000,19.9758,20.0224,19.8428,20.0055,26382.287193012,0 | |
| ANGL.US,D,20150211,000000,20.0055,20.0134,19.9758,20.0055,7058.5294763469,0 | |
| ANGL.US,D,20150212,000000,20.0134,20.2178,19.8636,20.1454,14327.746279251,0 | |
| ANGL.US,D,20150213,000000,20.0482,20.2396,19.8348,20.0482,7261.152216242,0 | |
| ANGL.US,D,20150217,000000,20.063,20.2475,20.0402,20.186,25460.908166823,0 | |
| ANGL.US,D,20150218,000000,20.1533,20.3179,20.1196,20.1533,17518.2983776,0 | |
| ANGL.US,D,20150219,000000,20.186,20.2396,20.07,20.1612,36567.860147741,0 | |
| ANGL.US,D,20150220,000000,20.186,20.2535,20.0997,20.1354,6819.6160964705,0 | |
| ANGL.US,D,20150223,000000,20.1533,20.2991,20.0352,20.1682,38628.362040008,0 | |
| ANGL.US,D,20150224,000000,20.1533,20.1682,20.0838,20.1196,11728.933227263,0 | |
| ANGL.US,D,20150225,000000,20.1196,20.1533,20.0779,20.1533,8866.0049620781,0 | |
| ANGL.US,D,20150226,000000,20.1682,20.4171,20.0352,20.1275,52360.336979568,0 | |
| ANGL.US,D,20150227,000000,20.2475,20.3765,19.9758,20.1354,24425.616854025,0 | |
| ANGL.US,D,20150302,000000,20.3121,20.3627,20.1622,20.187,1353.842485966,0 | |
| ANGL.US,D,20150303,000000,20.2634,20.3627,20.1622,20.2485,6222.836683446,0 | |
| ANGL.US,D,20150304,000000,20.0362,20.2703,20.0362,20.2188,3373.0133715876,0 | |
| ANGL.US,D,20150305,000000,20.2059,20.2426,20.0858,20.2426,10682.553107805,0 | |
| ANGL.US,D,20150306,000000,20.0858,20.2565,20.072,20.2426,10952.716760998,0 | |
| ANGL.US,D,20150309,000000,20.1543,20.3021,20.0789,20.1473,7033.3276430266,0 | |
| ANGL.US,D,20150310,000000,20.072,20.1295,19.9768,20.1295,16903.373644585,0 | |
| ANGL.US,D,20150311,000000,19.9836,20.2327,19.9836,20.1979,7033.3276430266,0 | |
| ANGL.US,D,20150312,000000,20.1622,20.2565,20.1473,20.1473,3107.8900850582,0 | |
| ANGL.US,D,20150313,000000,20.1206,20.1692,20.0789,20.1692,10134.161214755,0 | |
| ANGL.US,D,20150316,000000,20.0492,20.2485,19.9768,20.1543,23527.42351449,0 | |
| ANGL.US,D,20150317,000000,20.1206,20.1206,20.0492,20.0938,10281.339921346,0 | |
| ANGL.US,D,20150318,000000,20.057,20.1543,20.0144,20.1473,2299.4152721433,0 | |
| ANGL.US,D,20150319,000000,20.1622,20.1692,20.1374,20.1374,9060.5631153107,0 | |
| ANGL.US,D,20150320,000000,20.1295,20.3189,20.1017,20.1979,14469.884619177,0 | |
| ANGL.US,D,20150323,000000,20.2327,20.3189,20.1781,20.2783,3519.1840048453,0 | |
| ANGL.US,D,20150324,000000,20.1017,20.2059,20.1017,20.2059,807.4667395821,0 | |
| ANGL.US,D,20150325,000000,20.1295,20.1979,20.1206,20.1692,2977.8486251255,0 | |
| ANGL.US,D,20150326,000000,20.2277,20.2327,20.1374,20.2277,7033.3276430266,0 | |
| ANGL.US,D,20150327,000000,20.187,20.2128,20.1156,20.2128,3648.2173914452,0 | |
| ANGL.US,D,20150330,000000,20.2565,20.2703,20.2565,20.2703,1893.1617190202,0 | |
| ANGL.US,D,20150331,000000,20.2565,20.2565,20.2327,20.2485,2858.8959718537,0 | |
| ANGL.US,D,20150401,000000,20.3189,20.3189,20.1543,20.187,9460.7682284369,0 | |
| ANGL.US,D,20150402,000000,20.2059,20.2059,20.1781,20.1979,2570.5869986696,0 | |
| ANGL.US,D,20150406,000000,20.193,20.2128,20.0234,20.193,3648.2173914452,0 | |
| ANGL.US,D,20150407,000000,20.2188,20.2485,20.1622,20.2327,5739.9695570293,0 | |
| ANGL.US,D,20150408,000000,20.2941,20.3121,20.1979,20.3021,12573.698680159,0 | |
| ANGL.US,D,20150409,000000,20.2634,20.3289,20.2634,20.3289,8242.0075690677,0 | |
| ANGL.US,D,20150410,000000,20.2703,20.3189,20.2634,20.3189,6083.722563518,0 | |
| ANGL.US,D,20150413,000000,20.3369,20.3705,20.2426,20.3121,37047.703054159,0 | |
| ANGL.US,D,20150414,000000,20.3369,20.3627,20.2634,20.3557,7840.7943826087,0 | |
| ANGL.US,D,20150415,000000,20.3913,20.4321,20.3913,20.4261,57851.312423393,0 | |
| ANGL.US,D,20150416,000000,20.3775,20.4479,20.3775,20.4479,24271.381634105,0 | |
| ANGL.US,D,20150417,000000,20.4261,20.4321,20.3913,20.4261,7304.4993695529,0 | |
| ANGL.US,D,20150420,000000,20.4569,20.4906,20.44,20.4906,10641.22210116,0 | |
| ANGL.US,D,20150421,000000,20.5084,20.5084,20.4122,20.4122,19388.274409965,0 | |
| ANGL.US,D,20150422,000000,20.4767,20.4995,20.4479,20.4836,6333.7247500553,0 | |
| ANGL.US,D,20150423,000000,20.4767,20.5084,20.4697,20.4836,6222.836683446,0 | |
| ANGL.US,D,20150424,000000,20.4906,20.4995,20.4479,20.4906,7708.7367760104,0 | |
| ANGL.US,D,20150427,000000,20.5084,20.561,20.4618,20.5283,22309.670928454,0 | |
| ANGL.US,D,20150428,000000,20.7466,20.7466,20.5183,20.5818,23391.33361456,0 | |
| ANGL.US,D,20150429,000000,20.561,20.561,20.4767,20.5481,22848.990161508,0 | |
| ANGL.US,D,20150430,000000,20.5481,20.5481,20.5283,20.5362,20285.459676168,0 | |
| ANGL.US,D,20150501,000000,20.5362,20.6334,20.4995,20.5362,14696.701119061,0 | |
| ANGL.US,D,20150504,000000,20.5183,20.5283,20.4767,20.5084,21562.68858884,0 | |
| ANGL.US,D,20150505,000000,20.5362,20.5362,20.3983,20.5362,7143.207636303,0 | |
| ANGL.US,D,20150506,000000,20.4906,20.5362,20.4112,20.5183,19381.217896636,0 | |
| ANGL.US,D,20150507,000000,20.4569,20.4836,20.4321,20.4697,52270.618452947,0 | |
| ANGL.US,D,20150508,000000,20.4836,20.5908,20.4479,20.4995,15767.274998506,0 | |
| ANGL.US,D,20150511,000000,20.5541,20.5818,20.4697,20.4697,34099.088555686,0 | |
| ANGL.US,D,20150512,000000,20.4569,20.4618,20.3983,20.4479,11605.94828066,0 | |
| ANGL.US,D,20150513,000000,20.4479,20.4618,20.3775,20.4479,18866.092423569,0 | |
| ANGL.US,D,20150514,000000,20.4697,20.4836,20.3775,20.4697,6333.7247500553,0 | |
| ANGL.US,D,20150515,000000,20.4836,20.4836,20.4697,20.4836,17041.47969118,0 | |
| ANGL.US,D,20150518,000000,20.8794,21.6214,20.4697,20.5084,21380.227315601,0 | |
| ANGL.US,D,20150519,000000,20.4995,20.4995,20.4836,20.4906,12399.301993583,0 | |
| ANGL.US,D,20150520,000000,20.4836,20.6245,20.44,20.4767,22642.335128281,0 | |
| ANGL.US,D,20150521,000000,20.4618,20.4906,20.4618,20.4767,15906.389118434,0 | |
| ANGL.US,D,20150522,000000,20.4618,20.4995,20.44,20.4995,12805.555546706,0 | |
| ANGL.US,D,20150526,000000,20.5481,20.5481,20.4261,20.4906,15227.955765453,0 | |
| ANGL.US,D,20150527,000000,20.5362,20.5481,20.5183,20.5362,44475.187370315,0 | |
| ANGL.US,D,20150528,000000,20.5481,20.5481,20.5183,20.5481,14988.034312243,0 | |
| ANGL.US,D,20150529,000000,20.5183,20.5481,20.5183,20.5481,13476.932386358,0 | |
| ANGL.US,D,20150601,000000,20.7088,20.7088,20.6562,20.677,68552.010851187,0 | |
| ANGL.US,D,20150602,000000,20.6394,20.693,20.6394,20.6711,41242.296191988,0 | |
| ANGL.US,D,20150603,000000,20.677,20.685,20.4817,20.4817,41078.988312073,0 | |
| ANGL.US,D,20150604,000000,20.5263,20.7088,20.4301,20.4886,123639.18619601,0 | |
| ANGL.US,D,20150605,000000,20.5342,20.566,20.4886,20.5263,12751.119586734,0 | |
| ANGL.US,D,20150608,000000,20.5798,20.5798,20.4251,20.4301,18927.584896871,0 | |
| ANGL.US,D,20150609,000000,20.4301,20.559,20.3755,20.4251,35065.830881851,0 | |
| ANGL.US,D,20150610,000000,20.3884,20.4817,20.3607,20.3953,15014.244218896,0 | |
| ANGL.US,D,20150611,000000,20.3607,20.3825,20.3229,20.3427,21436.679422238,0 | |
| ANGL.US,D,20150612,000000,20.6036,20.6036,20.3427,20.3665,24702.837020548,0 | |
| ANGL.US,D,20150615,000000,20.3339,20.3607,20.3229,20.3517,32080.925743396,0 | |
| ANGL.US,D,20150616,000000,20.3229,20.3607,20.3081,20.3279,25373.205786868,0 | |
| ANGL.US,D,20150617,000000,20.3229,20.3229,20.2753,20.2833,11410.382054095,0 | |
| ANGL.US,D,20150618,000000,20.3339,20.3339,20.2981,20.3339,9259.1535618746,0 | |
| ANGL.US,D,20150619,000000,20.3339,20.3665,20.3229,20.3229,21070.748802428,0 | |
| ANGL.US,D,20150622,000000,20.4677,20.559,20.3229,20.3607,34368.244135546,0 | |
| ANGL.US,D,20150623,000000,20.3229,20.3517,20.3081,20.3517,60404.762175404,0 | |
| ANGL.US,D,20150624,000000,20.3427,20.3427,20.2833,20.3169,36784.595914296,0 | |
| ANGL.US,D,20150625,000000,20.3517,20.3517,20.3169,20.3279,20944.739635827,0 | |
| ANGL.US,D,20150626,000000,20.2981,20.3169,20.2981,20.3081,29265.376924854,0 | |
| ANGL.US,D,20150629,000000,20.2605,20.3517,20.189,20.189,26716.967539506,0 | |
| ANGL.US,D,20150630,000000,20.2515,20.2673,20.2029,20.2605,12359.987133603,0 | |
| ANGL.US,D,20150701,000000,20.2515,20.3011,20.1116,20.1731,38546.70810005,0 | |
| ANGL.US,D,20150702,000000,20.1176,20.2673,20.1176,20.2297,25278.446893584,0 | |
| ANGL.US,D,20150706,000000,20.6334,20.6334,20.2158,20.2605,22068.741401911,0 | |
| ANGL.US,D,20150707,000000,20.2605,20.2981,20.2099,20.2673,40259.424692497,0 | |
| ANGL.US,D,20150708,000000,20.2297,20.2833,20.1176,20.2237,19123.151123436,0 | |
| ANGL.US,D,20150709,000000,20.2605,20.2605,20.2158,20.2605,4416.3692710476,0 | |
| ANGL.US,D,20150710,000000,20.2297,20.3675,20.2158,20.2673,18998.150030168,0 | |
| ANGL.US,D,20150713,000000,20.2465,20.2515,20.1235,20.194,92826.416705291,0 | |
| ANGL.US,D,20150714,000000,20.2099,20.2605,20.189,20.194,22750.198974893,0 | |
| ANGL.US,D,20150715,000000,20.2376,20.2465,20.1503,20.2465,31755.318056898,0 | |
| ANGL.US,D,20150716,000000,20.2605,20.2753,20.1652,20.2673,18731.010596972,0 | |
| ANGL.US,D,20150717,000000,20.2158,20.2753,20.2158,20.2753,19929.609789685,0 | |
| ANGL.US,D,20150720,000000,20.2029,20.2515,20.2029,20.2376,18855.003616908,0 | |
| ANGL.US,D,20150721,000000,20.2465,20.2902,20.2158,20.2237,40259.424692497,0 | |
| ANGL.US,D,20150722,000000,20.2099,20.3169,20.1176,20.1176,21669.544362119,0 | |
| ANGL.US,D,20150723,000000,20.1404,20.1821,20.1116,20.1652,23271.372887955,0 | |
| ANGL.US,D,20150724,000000,20.1731,20.1821,20.0749,20.1325,21803.618115382,0 | |
| ANGL.US,D,20150727,000000,20.3081,20.3081,20.1503,20.1503,35179.74316846,0 | |
| ANGL.US,D,20150728,000000,20.1404,20.2753,20.1404,20.2465,27417.57850581,0 | |
| ANGL.US,D,20150729,000000,20.3279,20.3279,20.194,20.3081,24344.9709874,0 | |
| ANGL.US,D,20150730,000000,20.2099,20.2099,20.1652,20.189,27149.430999282,0 | |
| ANGL.US,D,20150731,000000,20.3339,20.3339,20.189,20.2237,35309.784628392,0 | |
| ANGL.US,D,20150803,000000,20.2664,20.2664,20.187,20.2128,35880.354134763,0 | |
| ANGL.US,D,20150804,000000,20.2128,20.2128,20.1473,20.1791,24638.320327248,0 | |
| ANGL.US,D,20150805,000000,20.1791,20.1791,20.1543,20.1632,12918.45975998,0 | |
| ANGL.US,D,20150806,000000,20.1473,20.1473,20.0848,20.1146,25208.88983362,0 | |
| ANGL.US,D,20150807,000000,20.0928,20.0928,20.0482,20.063,15847.920865131,0 | |
| ANGL.US,D,20150810,000000,20.0283,20.1007,20.0124,20.063,9721.8592216351,0 | |
| ANGL.US,D,20150811,000000,20.063,20.071,19.9688,19.9688,27951.8573722,0 | |
| ANGL.US,D,20150812,000000,19.9272,20.0045,19.9182,20.0045,16915.470524579,0 | |
| ANGL.US,D,20150813,000000,20.0045,20.0124,19.9758,20.0045,9991.0148014958,0 | |
| ANGL.US,D,20150814,000000,19.9896,19.9966,19.9548,19.9896,14512.223699156,0 | |
| ANGL.US,D,20150817,000000,19.9628,19.9896,19.937,19.9816,15446.707678672,0 | |
| ANGL.US,D,20150818,000000,19.9816,19.9816,19.946,19.9628,16652.363384715,0 | |
| ANGL.US,D,20150819,000000,19.937,19.937,19.8309,19.8815,51801.86435319,0 | |
| ANGL.US,D,20150820,000000,20.1196,20.2495,19.824,19.8666,16386.232024852,0 | |
| ANGL.US,D,20150821,000000,19.8944,19.8944,19.7744,19.7744,29429.692878102,0 | |
| ANGL.US,D,20150824,000000,19.4589,19.7654,18.7735,19.5214,96111.727696924,0 | |
| ANGL.US,D,20150825,000000,19.8596,19.8815,19.6801,19.691,25835.911446629,0 | |
| ANGL.US,D,20150826,000000,19.8448,19.8448,19.5929,19.8309,20909.457069178,0 | |
| ANGL.US,D,20150827,000000,19.8596,19.8884,19.6523,19.7982,21711.883442097,0 | |
| ANGL.US,D,20150828,000000,19.8596,20.0045,19.201,19.8518,15713.847111868,0 | |
| ANGL.US,D,20150831,000000,19.8815,19.8815,19.697,19.7059,7456.7184428075,0 | |
| ANGL.US,D,20150901,000000,19.7803,19.8378,19.6851,19.823,32079.917670063,0 | |
| ANGL.US,D,20150902,000000,19.7297,19.8805,19.7297,19.8805,57939.014803347,0 | |
| ANGL.US,D,20150903,000000,19.8101,19.936,19.8101,19.8944,5833.7203769808,0 | |
| ANGL.US,D,20150904,000000,19.936,19.936,19.7139,19.8944,11666.432680628,0 | |
| ANGL.US,D,20150908,000000,19.9758,19.9896,19.8378,19.9896,7957.7308892148,0 | |
| ANGL.US,D,20150909,000000,19.9966,19.9966,19.945,19.9688,20547.558742699,0 | |
| ANGL.US,D,20150910,000000,20.0283,20.0352,20.0124,20.0283,22166.524515195,0 | |
| ANGL.US,D,20150911,000000,19.9072,20.0482,19.9072,20.0482,10603.923387845,0 | |
| ANGL.US,D,20150914,000000,20.1146,20.1146,20.0124,20.0283,9945.6515015193,0 | |
| ANGL.US,D,20150915,000000,20.0352,20.0848,20.0045,20.0352,20413.484989435,0 | |
| ANGL.US,D,20150916,000000,19.936,19.9758,19.9262,19.9758,18821.737196925,0 | |
| ANGL.US,D,20150917,000000,19.9014,20.0124,19.8656,19.9072,39861.235726036,0 | |
| ANGL.US,D,20150918,000000,19.8378,20.0214,19.8378,19.9072,56609.366077369,0 | |
| ANGL.US,D,20150921,000000,19.9014,19.9014,19.8736,19.8884,14317.665545923,0 | |
| ANGL.US,D,20150922,000000,19.823,19.8736,19.7476,19.8736,76763.776220271,0 | |
| ANGL.US,D,20150923,000000,20.2892,20.2892,19.7803,19.817,7818.6167692868,0 | |
| ANGL.US,D,20150924,000000,19.9618,19.9618,19.7139,19.7555,20466.912876074,0 | |
| ANGL.US,D,20150925,000000,19.7644,19.817,19.6781,19.6781,109106.8010302,0 | |
| ANGL.US,D,20150928,000000,19.5987,19.5987,19.2704,19.3339,57692.036836808,0 | |
| ANGL.US,D,20150929,000000,19.3488,19.3756,19.2644,19.2932,27711.935918991,0 | |
| ANGL.US,D,20150930,000000,19.2496,19.3488,19.2496,19.326,54625.477758396,0 | |
| ANGL.US,D,20151001,000000,19.3895,19.3895,19.3141,19.3309,15183.600538808,0 | |
| ANGL.US,D,20151002,000000,19.2406,19.3379,19.1752,19.3379,18485.040703767,0 | |
| ANGL.US,D,20151005,000000,19.3438,19.4599,19.192,19.3974,21982.04709529,0 | |
| ANGL.US,D,20151006,000000,19.4351,19.4629,19.3518,19.4599,16762.243377992,0 | |
| ANGL.US,D,20151007,000000,19.6017,19.7952,19.5373,19.7367,52154.690019674,0 | |
| ANGL.US,D,20151008,000000,19.7535,19.7694,19.6087,19.7694,19805.61676975,0 | |
| ANGL.US,D,20151009,000000,19.6613,19.7952,19.6613,19.7863,14392.262972552,0 | |
| ANGL.US,D,20151012,000000,19.8269,19.8269,19.7466,19.814,11000.09620764,0 | |
| ANGL.US,D,20151013,000000,19.7624,19.7783,19.7367,19.7624,27731.089312315,0 | |
| ANGL.US,D,20151014,000000,19.7694,19.7694,19.7277,19.7277,5550.4517704607,0 | |
| ANGL.US,D,20151015,000000,19.7277,19.7863,19.7009,19.7863,28384.320831977,0 | |
| ANGL.US,D,20151016,000000,19.7535,19.7624,19.6891,19.7367,15048.518712212,0 | |
| ANGL.US,D,20151019,000000,19.694,19.7109,19.6395,19.7109,12676.522160105,0 | |
| ANGL.US,D,20151020,000000,19.6891,19.7535,19.6751,19.7535,21744.141788746,0 | |
| ANGL.US,D,20151021,000000,19.7694,19.7694,19.7009,19.7188,10958.765200995,0 | |
| ANGL.US,D,20151022,000000,19.7783,19.8081,19.7624,19.7694,13338.826339763,0 | |
| ANGL.US,D,20151023,000000,19.8428,19.8577,19.814,19.8428,13860.000252827,0 | |
| ANGL.US,D,20151026,000000,19.814,19.821,19.7466,19.7624,35384.38205502,0 | |
| ANGL.US,D,20151027,000000,19.7694,19.814,19.7694,19.7952,4885.123370805,0 | |
| ANGL.US,D,20151028,000000,19.8428,19.8428,19.7863,19.8081,13997.098226089,0 | |
| ANGL.US,D,20151029,000000,19.8348,19.8348,19.7367,19.7694,28384.320831977,0 | |
| ANGL.US,D,20151030,000000,19.8021,19.821,19.7367,19.7367,21386.275755598,0 | |
| ANGL.US,D,20151102,000000,19.8458,19.8547,19.7922,19.8329,21500.188042206,0 | |
| ANGL.US,D,20151103,000000,19.8776,19.8776,19.8002,19.8458,9594.8419817009,0 | |
| ANGL.US,D,20151104,000000,19.941,19.941,19.7833,19.7833,12187.606593692,0 | |
| ANGL.US,D,20151105,000000,19.8329,19.8329,19.7833,19.813,9725.8915149664,0 | |
| ANGL.US,D,20151106,000000,19.813,19.813,19.7069,19.7247,59017.653269455,0 | |
| ANGL.US,D,20151109,000000,19.6583,19.7069,19.6315,19.7069,16197.722311617,0 | |
| ANGL.US,D,20151110,000000,19.6523,19.698,19.6315,19.698,62967.284587411,0 | |
| ANGL.US,D,20151111,000000,19.6871,19.6871,19.6315,19.6375,33911.586915782,0 | |
| ANGL.US,D,20151112,000000,19.6147,19.6147,19.4907,19.5263,35621.279288231,0 | |
| ANGL.US,D,20151113,000000,19.5413,19.5413,19.448,19.4837,14726.943319045,0 | |
| ANGL.US,D,20151116,000000,19.5195,19.5195,19.3994,19.4837,7228.893869592,0 | |
| ANGL.US,D,20151117,000000,19.5591,19.5591,19.4966,19.5263,21293.533008979,0 | |
| ANGL.US,D,20151118,000000,19.5263,19.5759,19.4381,19.5591,337285.20798543,0 | |
| ANGL.US,D,20151119,000000,19.5045,19.5045,19.4232,19.4311,35621.279288231,0 | |
| ANGL.US,D,20151120,000000,19.4757,19.4757,19.4569,19.4599,19847.955849728,0 | |
| ANGL.US,D,20151123,000000,19.5511,19.5511,19.3409,19.3409,45608.261796395,0 | |
| ANGL.US,D,20151124,000000,19.3547,19.3666,19.3409,19.3607,19057.626356803,0 | |
| ANGL.US,D,20151125,000000,19.3081,19.3607,19.3081,19.3607,16557.60449143,0 | |
| ANGL.US,D,20151127,000000,19.325,19.3478,19.317,19.3409,4600.8466909522,0 | |
| ANGL.US,D,20151130,000000,19.2764,19.3607,19.2764,19.317,36151.52586129,0 | |
| ANGL.US,D,20151201,000000,19.325,19.3607,19.2416,19.3409,33165.612649502,0 | |
| ANGL.US,D,20151202,000000,19.3746,19.3746,19.3409,19.3607,25308.689093569,0 | |
| ANGL.US,D,20151203,000000,19.3547,19.3547,19.195,19.2764,32445.848289875,0 | |
| ANGL.US,D,20151204,000000,19.2556,19.2764,19.2168,19.2556,21689.705828775,0 | |
| ANGL.US,D,20151207,000000,19.3994,19.3994,19.1424,19.1424,21428.614835577,0 | |
| ANGL.US,D,20151208,000000,18.9669,19.1166,18.9579,19.0115,21841.924902029,0 | |
| ANGL.US,D,20151209,000000,18.9996,18.9996,18.9351,18.9857,19193.716256733,0 | |
| ANGL.US,D,20151210,000000,19.0115,19.0115,18.8895,18.9054,24320.777227413,0 | |
| ANGL.US,D,20151211,000000,18.7625,18.8557,18.2824,18.3806,97004.880669795,0 | |
| ANGL.US,D,20151214,000000,18.4282,18.6733,18.3102,18.3896,54044.827518696,0 | |
| ANGL.US,D,20151215,000000,18.4878,18.7219,18.4788,18.6981,38121.301153604,0 | |
| ANGL.US,D,20151216,000000,18.8041,18.8041,18.4332,18.6544,9594.8419817009,0 | |
| ANGL.US,D,20151217,000000,18.7705,18.7705,18.3578,18.4927,20109.046842926,0 | |
| ANGL.US,D,20151218,000000,18.581,18.5959,18.4193,18.4332,42322.950804762,0 | |
| ANGL.US,D,20151221,000000,18.5225,18.5364,18.3984,18.4996,108446.51299721,0 | |
| ANGL.US,D,20151222,000000,18.451,18.5552,18.3726,18.5552,114964.71516717,0 | |
| ANGL.US,D,20151223,000000,18.5364,18.6187,18.4788,18.6187,15510.21629864,0 | |
| ANGL.US,D,20151224,000000,18.6733,18.7119,18.5959,18.6841,29339.974351481,0 | |
| ANGL.US,D,20151228,000000,18.7288,18.7288,18.4709,18.5631,77762.776893087,0 | |
| ANGL.US,D,20151229,000000,18.5869,18.8041,18.5869,18.705,104189.41931275,0 | |
| ANGL.US,D,20151230,000000,18.7219,18.7219,18.6326,18.6534,29110.133631601,0 | |
| ANGL.US,D,20151231,000000,18.6802,18.8309,18.6177,18.6534,197675.1159777,0 | |
| ANGL.US,D,20160104,000000,18.6326,18.7109,18.4798,18.6475,45980.240856203,0 | |
| ANGL.US,D,20160105,000000,18.6971,18.7288,18.5344,18.6971,53296.83710575,0 | |
| ANGL.US,D,20160106,000000,18.6733,18.6971,18.6028,18.6881,30320.829704308,0 | |
| ANGL.US,D,20160107,000000,18.448,18.6593,18.448,18.6177,45314.912456547,0 | |
| ANGL.US,D,20160108,000000,18.6247,18.6326,18.5711,18.5869,27223.020352577,0 | |
| ANGL.US,D,20160111,000000,18.6881,18.6881,18.5126,18.5919,130987.03271888,0 | |
| ANGL.US,D,20160112,000000,18.5532,18.5949,18.4778,18.5264,51257.504753472,0 | |
| ANGL.US,D,20160113,000000,18.4402,18.5056,18.3132,18.4967,204911.06636062,0 | |
| ANGL.US,D,20160114,000000,18.4402,18.579,18.4252,18.5215,282494.40620046,0 | |
| ANGL.US,D,20160115,000000,18.208,18.342,18.0503,18.2437,175286.81532928,0 | |
| ANGL.US,D,20160119,000000,18.2794,18.2794,18.1316,18.201,940292.49806002,0 | |
| ANGL.US,D,20160120,000000,18.0641,18.1088,17.8152,17.8975,262816.81474398,0 | |
| ANGL.US,D,20160121,000000,17.9025,18.1277,17.8419,17.9362,86808.218908406,0 | |
| ANGL.US,D,20160122,000000,17.8479,18.3916,17.8479,18.1525,46658.674209185,0 | |
| ANGL.US,D,20160125,000000,18.201,18.201,18.0295,18.1852,39976.156085977,0 | |
| ANGL.US,D,20160126,000000,18.0801,18.3994,18.0801,18.33,778717.49620364,0 | |
| ANGL.US,D,20160127,000000,18.3776,18.3776,18.1772,18.2248,46822.990162434,0 | |
| ANGL.US,D,20160128,000000,18.3618,18.3618,18.208,18.2943,31919.634010146,0 | |
| ANGL.US,D,20160129,000000,18.3776,18.3776,18.3062,18.33,25268.366160256,0 | |
| ANGL.US,D,20160201,000000,18.2963,18.3974,18.2734,18.3716,63337.247500553,0 | |
| ANGL.US,D,20160202,000000,18.3628,18.3628,18.2338,18.3002,59746.490289078,0 | |
| ANGL.US,D,20160203,000000,18.3796,18.4183,18.2258,18.2992,116262.1055465,0 | |
| ANGL.US,D,20160204,000000,18.3152,18.3152,18.202,18.209,70174.000843681,0 | |
| ANGL.US,D,20160205,000000,18.3072,18.3072,18.1614,18.1782,50156.688674041,0 | |
| ANGL.US,D,20160208,000000,18.1931,18.2209,18.1207,18.1862,58698.094022954,0 | |
| ANGL.US,D,20160209,000000,18.0889,18.1415,18.0225,18.1326,54787.777564978,0 | |
| ANGL.US,D,20160210,000000,18.1693,18.1693,18.0077,18.0513,49363.334961119,0 | |
| ANGL.US,D,20160211,000000,17.9789,18.0889,17.9739,18.0473,70861.506856659,0 | |
| ANGL.US,D,20160212,000000,17.9739,18.209,17.9739,18.1534,134215.89160387,0 | |
| ANGL.US,D,20160216,000000,18.2566,18.2566,17.9867,18.0889,67915.916578183,0 | |
| ANGL.US,D,20160217,000000,18.081,18.2566,18.081,18.2427,88190.28744769,0 | |
| ANGL.US,D,20160218,000000,18.2467,18.2467,18.0393,18.209,42309.845851436,0 | |
| ANGL.US,D,20160219,000000,18.0563,18.3032,18.0563,18.2864,41971.133211611,0 | |
| ANGL.US,D,20160222,000000,18.4272,18.4272,18.2566,18.3846,68900.804224341,0 | |
| ANGL.US,D,20160223,000000,18.2506,18.4183,18.2506,18.3628,97153.067449718,0 | |
| ANGL.US,D,20160224,000000,18.3152,18.4709,18.2685,18.4332,43470.138257502,0 | |
| ANGL.US,D,20160225,000000,18.4034,18.5731,18.4034,18.457,59039.830882778,0 | |
| ANGL.US,D,20160226,000000,20.1106,20.1106,18.5294,18.6564,66990.505258662,0 | |
| ANGL.US,D,20160229,000000,18.6495,18.7813,18.5691,18.7655,83267.865363571,0 | |
| ANGL.US,D,20160301,000000,18.8051,19.0026,18.7863,18.9718,95333.495083994,0 | |
| ANGL.US,D,20160302,000000,19.0095,19.0998,18.8379,19.0998,65314.079306197,0 | |
| ANGL.US,D,20160303,000000,19.1414,19.2674,18.9639,19.209,45584.068036408,0 | |
| ANGL.US,D,20160304,000000,19.2774,19.3686,19.194,19.3617,1152510.0799368,0 | |
| ANGL.US,D,20160307,000000,19.328,19.4361,19.2932,19.4023,51096.213020222,0 | |
| ANGL.US,D,20160308,000000,19.4797,19.4797,19.3865,19.3954,44957.0464234,0 | |
| ANGL.US,D,20160309,000000,19.444,19.5243,19.3964,19.4599,164278.65453498,0 | |
| ANGL.US,D,20160310,000000,19.5839,19.5839,19.4222,19.4797,29858.124044547,0 | |
| ANGL.US,D,20160311,000000,19.6137,19.7684,19.6137,19.692,35789.62753481,0 | |
| ANGL.US,D,20160314,000000,19.6315,19.7525,19.6235,19.7158,30178.691364381,0 | |
| ANGL.US,D,20160315,000000,19.7079,19.7684,19.6653,19.6801,71002.637123252,0 | |
| ANGL.US,D,20160316,000000,19.6653,19.8805,19.6315,19.8498,78235.563286176,0 | |
| ANGL.US,D,20160317,000000,19.9182,20.0244,19.8081,19.9768,618949.969833,0 | |
| ANGL.US,D,20160318,000000,20.0769,20.1275,20.0064,20.1057,28267.38432537,0 | |
| ANGL.US,D,20160321,000000,20.1275,20.1781,20.0819,20.1275,111178.39172913,0 | |
| ANGL.US,D,20160322,000000,19.9708,20.1464,19.9708,20.0511,135741.10655641,0 | |
| ANGL.US,D,20160323,000000,20.2683,20.2683,19.9082,19.938,101869.84257394,0 | |
| ANGL.US,D,20160324,000000,20.2079,20.2079,19.7684,19.8438,62353.367927729,0 | |
| ANGL.US,D,20160328,000000,20.0064,20.0064,19.7783,19.8358,74629.684974709,0 | |
| ANGL.US,D,20160329,000000,19.8577,19.9082,19.7257,19.8438,85025.945255994,0 | |
| ANGL.US,D,20160330,000000,19.8577,19.8944,19.7853,19.8944,42053.795224902,0 | |
| ANGL.US,D,20160331,000000,19.9282,19.9708,19.8716,19.8944,56538.800944072,0 | |
| ANGL.US,D,20160401,000000,19.942,20.0104,19.8448,19.9132,43859.254563968,0 | |
| ANGL.US,D,20160404,000000,19.9956,20.0045,19.8776,19.9658,85901.960982208,0 | |
| ANGL.US,D,20160405,000000,19.9132,19.9132,19.8329,19.8448,81631.762344418,0 | |
| ANGL.US,D,20160406,000000,19.9608,19.9956,19.8756,19.9816,33352.106216072,0 | |
| ANGL.US,D,20160407,000000,19.9876,19.9956,19.8825,19.933,116047.3859266,0 | |
| ANGL.US,D,20160408,000000,20.0561,20.2049,19.9966,20.0382,87190.278701541,0 | |
| ANGL.US,D,20160411,000000,20.0868,20.0868,20.0283,20.0868,80158.967205181,0 | |
| ANGL.US,D,20160412,000000,20.1116,20.2118,20.064,20.1969,112505.01623511,0 | |
| ANGL.US,D,20160413,000000,20.2813,20.3983,20.2277,20.3447,58671.884116301,0 | |
| ANGL.US,D,20160414,000000,20.3359,20.4529,20.3279,20.4221,64385.643766677,0 | |
| ANGL.US,D,20160415,000000,20.3923,20.5084,20.3775,20.436,188156.88756928,0 | |
| ANGL.US,D,20160418,000000,20.5084,20.5937,20.4529,20.5759,82879.757130439,0 | |
| ANGL.US,D,20160419,000000,20.6394,20.7484,20.5769,20.7456,173831.1574367,0 | |
| ANGL.US,D,20160420,000000,20.8408,20.928,20.7484,20.9042,241826.71180818,0 | |
| ANGL.US,D,20160421,000000,20.9895,20.9985,20.9191,20.9538,288194.05282418,0 | |
| ANGL.US,D,20160422,000000,21.0223,21.0669,20.928,21.0511,64874.55933309,0 | |
| ANGL.US,D,20160425,000000,21.0342,21.0342,20.9687,20.9895,62096.309227862,0 | |
| ANGL.US,D,20160426,000000,20.9806,21.0739,20.9757,21.0223,46783.675302454,0 | |
| ANGL.US,D,20160427,000000,21.0669,21.1314,21.0163,21.1076,105339.63098548,0 | |
| ANGL.US,D,20160428,000000,21.1135,21.1463,21.0649,21.1135,115367.94450029,0 | |
| ANGL.US,D,20160429,000000,21.1314,21.2237,21.0143,21.1859,259116.17753923,0 | |
| ANGL.US,D,20160502,000000,21.5698,21.5698,21.1543,21.1999,553635.8905268,0 | |
| ANGL.US,D,20160503,000000,21.2147,21.2147,21.0283,21.059,58655.754942977,0 | |
| ANGL.US,D,20160504,000000,21.1849,21.1849,20.939,20.9429,32394.4365499,0 | |
| ANGL.US,D,20160505,000000,21.0283,21.0283,20.8794,20.926,90876.802879634,0 | |
| ANGL.US,D,20160506,000000,20.8556,20.8715,20.7782,20.7852,79184.160292352,0 | |
| ANGL.US,D,20160509,000000,20.8874,20.8874,20.7614,20.7782,88712.469434087,0 | |
| ANGL.US,D,20160510,000000,20.8308,20.9022,20.7772,20.8715,55565.002104576,0 | |
| ANGL.US,D,20160511,000000,20.8556,20.935,20.8308,20.8963,79022.868559102,0 | |
| ANGL.US,D,20160512,000000,20.9806,20.9806,20.8874,20.9102,168552.8854661,0 | |
| ANGL.US,D,20160513,000000,20.9885,20.9885,20.8467,20.8467,71858.491382809,0 | |
| ANGL.US,D,20160516,000000,21.0203,21.0203,20.8646,20.9667,137388.29838223,0 | |
| ANGL.US,D,20160517,000000,20.9965,20.9965,20.9171,20.9429,70463.317890199,0 | |
| ANGL.US,D,20160518,000000,20.9737,20.9885,20.8953,20.9181,156260.4392458,0 | |
| ANGL.US,D,20160519,000000,20.9022,20.9598,20.8467,20.9102,102403.113367,0 | |
| ANGL.US,D,20160520,000000,20.9667,21.0729,20.8646,20.926,75351.465481002,0 | |
| ANGL.US,D,20160523,000000,20.9667,20.9737,20.9102,20.933,45761.488942982,0 | |
| ANGL.US,D,20160524,000000,20.9806,21.0203,20.926,21.0203,41703.993778416,0 | |
| ANGL.US,D,20160525,000000,21.0283,21.0729,21.0123,21.0342,69997.58801044,0 | |
| ANGL.US,D,20160526,000000,21.1453,21.1453,21.0431,21.0659,77543.016906534,0 | |
| ANGL.US,D,20160527,000000,21.1056,21.1085,21.0818,21.0907,752410.81451059,0 | |
| ANGL.US,D,20160531,000000,21.1701,21.1701,21.0907,21.1125,112460.66100847,0 | |
| ANGL.US,D,20160601,000000,21.1899,21.1899,21.0471,21.0709,97574.442102834,0 | |
| ANGL.US,D,20160602,000000,21.0947,21.1513,21.0391,21.0877,40812.856952211,0 | |
| ANGL.US,D,20160603,000000,21.1423,21.2435,21.1095,21.2375,73938.1466684,0 | |
| ANGL.US,D,20160606,000000,21.3001,21.307,21.1681,21.2663,179685.03928034,0 | |
| ANGL.US,D,20160607,000000,21.3556,21.4488,21.307,21.432,50749.435793734,0 | |
| ANGL.US,D,20160608,000000,21.4706,21.6076,21.4628,21.5698,131263.24481207,0 | |
| ANGL.US,D,20160609,000000,21.5996,21.6344,21.5262,21.5698,100071.43974821,0 | |
| ANGL.US,D,20160610,000000,21.5332,21.5332,21.4102,21.4628,156913.67076545,0 | |
| ANGL.US,D,20160613,000000,21.4538,21.5044,21.3883,21.3883,98875.864775493,0 | |
| ANGL.US,D,20160614,000000,21.3953,21.4092,21.2663,21.2822,86939.268441671,0 | |
| ANGL.US,D,20160615,000000,21.3467,21.4399,21.3318,21.3318,51715.170046568,0 | |
| ANGL.US,D,20160616,000000,21.3734,21.3784,21.2375,21.307,126585.78454782,0 | |
| ANGL.US,D,20160617,000000,21.3387,21.432,21.3248,21.3467,113471.75856127,0 | |
| ANGL.US,D,20160620,000000,21.4885,21.5262,21.3159,21.4538,172013.60121764,0 | |
| ANGL.US,D,20160621,000000,21.542,21.5926,21.4776,21.56,111876.98654876,0 | |
| ANGL.US,D,20160622,000000,21.6522,21.676,21.5332,21.5878,76343.409640488,0 | |
| ANGL.US,D,20160623,000000,21.7464,21.8099,21.6432,21.7306,98212.552522504,0 | |
| ANGL.US,D,20160624,000000,21.307,21.6076,21.2306,21.3883,259077.87075258,0 | |
| ANGL.US,D,20160627,000000,21.4012,21.4885,21.1829,21.2039,153301.74401399,0 | |
| ANGL.US,D,20160628,000000,21.4488,21.5976,21.2207,21.4944,195289.00639893,0 | |
| ANGL.US,D,20160629,000000,21.5926,21.7821,21.4944,21.6621,523702.16098229,0 | |
| ANGL.US,D,20160630,000000,21.7107,21.9289,21.6671,21.8873,706592.87346097,0 | |
| ANGL.US,D,20160701,000000,21.798,21.9637,21.798,21.8695,336875.93021232,0 | |
| ANGL.US,D,20160705,000000,21.8278,21.8457,21.6859,21.8049,408739.46196179,0 | |
| ANGL.US,D,20160706,000000,21.7484,21.8813,21.7256,21.8813,281606.29359426,0 | |
| ANGL.US,D,20160707,000000,21.8813,21.9637,21.8139,21.8764,439587.51401915,0 | |
| ANGL.US,D,20160708,000000,21.9795,22.1194,21.9567,22.1105,507707.06141057,0 | |
| ANGL.US,D,20160711,000000,22.1621,22.2097,22.0936,22.1353,342493.92289608,0 | |
| ANGL.US,D,20160712,000000,22.3069,22.3069,22.1274,22.2008,464225.8343464,0 | |
| ANGL.US,D,20160713,000000,22.3069,22.3069,22.0966,22.178,361852.96317939,0 | |
| ANGL.US,D,20160714,000000,22.2692,22.291,22.2097,22.2544,224128.97637734,0 | |
| ANGL.US,D,20160715,000000,22.2544,22.4081,22.2335,22.2474,254339.92608836,0 | |
| ANGL.US,D,20160718,000000,22.3248,22.3764,22.2097,22.3069,546884.82341696,0 | |
| ANGL.US,D,20160719,000000,22.291,22.3318,22.2266,22.2841,820330.76338211,0 | |
| ANGL.US,D,20160720,000000,22.3336,22.3634,22.292,22.3426,182019.73711913,0 | |
| ANGL.US,D,20160721,000000,22.4061,22.4061,22.3298,22.3604,133753.18594411,0 | |
| ANGL.US,D,20160722,000000,22.4061,22.4061,22.3604,22.4022,204919.13094728,0 | |
| ANGL.US,D,20160725,000000,22.3982,22.3982,22.3158,22.3158,225760.03902982,0 | |
| ANGL.US,D,20160726,000000,22.3506,22.3506,22.2544,22.2544,264007.34935003,0 | |
| ANGL.US,D,20160727,000000,22.3158,22.3336,22.2613,22.296,119542.37617147,0 | |
| ANGL.US,D,20160728,000000,22.2782,22.2841,22.2424,22.2613,107325.53545112,0 | |
| ANGL.US,D,20160729,000000,22.2841,22.29,22.1948,22.2404,170230.31949189,0 | |
| ANGL.US,D,20160801,000000,22.2593,22.2672,22.1353,22.1591,267353.14474163,0 | |
| ANGL.US,D,20160802,000000,22.176,22.176,22.0679,22.1502,115616.93861349,0 | |
| ANGL.US,D,20160803,000000,22.0976,22.1978,22.0976,22.1839,106094.67791175,0 | |
| ANGL.US,D,20160804,000000,22.2831,22.3138,22.2484,22.305,150222.07998225,0 | |
| ANGL.US,D,20160805,000000,22.3584,22.3902,22.298,22.3644,106538.2301782,0 | |
| ANGL.US,D,20160808,000000,22.427,22.4577,22.3644,22.4577,205590.50778693,0 | |
| ANGL.US,D,20160809,000000,22.5202,22.5559,22.4775,22.5291,833728.05797517,0 | |
| ANGL.US,D,20160810,000000,22.5708,22.5896,22.5063,22.539,103127.91809329,0 | |
| ANGL.US,D,20160811,000000,22.6085,22.6085,22.548,22.5877,340343.70247719,0 | |
| ANGL.US,D,20160812,000000,22.6442,22.6442,22.5797,22.6184,208303.23312552,0 | |
| ANGL.US,D,20160815,000000,22.6442,22.6739,22.6085,22.6591,98925.260368801,0 | |
| ANGL.US,D,20160816,000000,22.667,22.6769,22.6174,22.6591,118485.91531868,0 | |
| ANGL.US,D,20160817,000000,22.7057,22.7057,22.6442,22.6967,190016.78286832,0 | |
| ANGL.US,D,20160818,000000,22.7513,22.79,22.7127,22.7891,176040.85418223,0 | |
| ANGL.US,D,20160819,000000,22.7593,22.79,22.7365,22.7761,200861.63578271,0 | |
| ANGL.US,D,20160822,000000,22.7513,22.7681,22.6967,22.7593,203212.46279483,0 | |
| ANGL.US,D,20160823,000000,22.8059,22.8416,22.7871,22.8217,124594.83971552,0 | |
| ANGL.US,D,20160824,000000,22.8505,22.8525,22.791,22.8059,104585.59213254,0 | |
| ANGL.US,D,20160825,000000,22.8585,22.8733,22.7969,22.8585,166822.02355366,0 | |
| ANGL.US,D,20160826,000000,22.8148,22.913,22.79,22.8039,88943.318227301,0 | |
| ANGL.US,D,20160829,000000,22.8505,22.8961,22.8069,22.8823,155166.6796797,0 | |
| ANGL.US,D,20160830,000000,22.8505,22.8892,22.8317,22.8823,92044.15179903,0 | |
| ANGL.US,D,20160831,000000,22.8823,22.8823,22.7831,22.7969,132026.356325,0 | |
| ANGL.US,D,20160901,000000,22.7633,22.8168,22.7483,22.8009,426285.98639271,0 | |
| ANGL.US,D,20160902,000000,22.9001,22.9329,22.8357,22.8525,157203.9958853,0 | |
| ANGL.US,D,20160906,000000,22.9001,22.9001,22.8357,22.8723,326363.74149775,0 | |
| ANGL.US,D,20160907,000000,22.8455,22.9239,22.8357,22.8525,148042.62543671,0 | |
| ANGL.US,D,20160908,000000,22.8773,22.8951,22.8455,22.8605,74653.878734697,0 | |
| ANGL.US,D,20160909,000000,22.8693,22.8693,22.6541,22.6769,238926.48482967,0 | |
| ANGL.US,D,20160912,000000,22.6115,22.6839,22.5628,22.6769,259667.59365228,0 | |
| ANGL.US,D,20160913,000000,22.6769,22.6769,22.4994,22.5142,302100.42445031,0 | |
| ANGL.US,D,20160914,000000,22.5807,22.5976,22.4666,22.5142,1591743.7602162,0 | |
| ANGL.US,D,20160915,000000,22.5569,22.6363,22.5142,22.5807,266505.35506874,0 | |
| ANGL.US,D,20160916,000000,22.5311,22.6283,22.5311,22.5976,112020.13296202,0 | |
| ANGL.US,D,20160919,000000,22.6035,22.6908,22.5906,22.6471,286521.65916504,0 | |
| ANGL.US,D,20160920,000000,22.6987,22.6987,22.6005,22.6115,519139.62107799,0 | |
| ANGL.US,D,20160921,000000,22.6769,22.7395,22.6471,22.7305,143798.63670557,0 | |
| ANGL.US,D,20160922,000000,22.8089,22.8713,22.8089,22.8357,118591.76301862,0 | |
| ANGL.US,D,20160923,000000,22.8605,22.916,22.8455,22.9001,864601.31186586,0 | |
| ANGL.US,D,20160926,000000,22.916,22.916,22.7633,22.8009,317082.41032256,0 | |
| ANGL.US,D,20160927,000000,22.8257,22.9329,22.8009,22.8693,73079.268188844,0 | |
| ANGL.US,D,20160928,000000,22.8693,22.9924,22.8168,22.9765,164452.04314822,0 | |
| ANGL.US,D,20160929,000000,23.0023,23.048,22.8525,22.9388,362522.32387238,0 | |
| ANGL.US,D,20160930,000000,23.0182,23.0816,22.9696,23.0668,351807.51241792,0 | |
| ANGL.US,D,20161003,000000,23.0548,23.0986,22.9983,23.0826,251038.4859234,0 | |
| ANGL.US,D,20161004,000000,23.0638,23.1194,23.0062,23.0072,97318.3914763,0 | |
| ANGL.US,D,20161005,000000,23.1214,23.1432,23.0946,23.1362,227469.73140228,0 | |
| ANGL.US,D,20161006,000000,23.167,23.1898,23.1104,23.1362,102234.76512043,0 | |
| ANGL.US,D,20161007,000000,23.1758,23.2036,23.1164,23.1898,174622.49500296,0 | |
| ANGL.US,D,20161010,000000,23.2552,23.2969,23.2076,23.2741,299066.12371855,0 | |
| ANGL.US,D,20161011,000000,23.167,23.2404,23.1432,23.167,269911.6348603,0 | |
| ANGL.US,D,20161012,000000,23.2652,23.286,23.1432,23.2324,164366.35691493,0 | |
| ANGL.US,D,20161013,000000,23.1987,23.285,23.151,23.2552,95902.048443699,0 | |
| ANGL.US,D,20161014,000000,23.2969,23.3048,23.2414,23.2464,213992.79901591,0 | |
| ANGL.US,D,20161017,000000,23.2969,23.2969,23.2404,23.2741,219318.45043315,0 | |
| ANGL.US,D,20161018,000000,23.3535,23.3594,23.3058,23.3594,182538.89488553,0 | |
| ANGL.US,D,20161019,000000,23.3892,23.3892,23.3207,23.3693,229414.30486127,0 | |
| ANGL.US,D,20161020,000000,23.3693,23.406,23.3058,23.3892,158852.19578445,0 | |
| ANGL.US,D,20161021,000000,23.3822,23.4239,23.3535,23.4239,61215.253134984,0 | |
| ANGL.US,D,20161024,000000,23.4328,23.4735,23.413,23.4635,189248.63098873,0 | |
| ANGL.US,D,20161025,000000,23.4417,23.4735,23.406,23.4487,228025.17980866,0 | |
| ANGL.US,D,20161026,000000,23.4239,23.4487,23.3594,23.3743,158788.68716449,0 | |
| ANGL.US,D,20161027,000000,23.4328,23.4328,23.2324,23.2324,143809.72551224,0 | |
| ANGL.US,D,20161028,000000,23.2969,23.3445,23.1898,23.2284,142878.26575272,0 | |
| ANGL.US,D,20161031,000000,23.3376,23.3376,22.9904,23.0231,1221985.4859609,0 | |
| ANGL.US,D,20161101,000000,23.041,23.1282,22.9239,22.9557,255477.03280778,0 | |
| ANGL.US,D,20161102,000000,22.9329,23.0271,22.8515,22.8595,221227.7413255,0 | |
| ANGL.US,D,20161103,000000,22.8595,22.9398,22.7999,22.8247,228230.82676854,0 | |
| ANGL.US,D,20161104,000000,22.8693,22.916,22.8257,22.8693,81841.441597643,0 | |
| ANGL.US,D,20161107,000000,23.0192,23.1214,22.9934,23.1174,193823.26777302,0 | |
| ANGL.US,D,20161108,000000,23.035,23.1262,23.035,23.1024,142932.70171269,0 | |
| ANGL.US,D,20161109,000000,22.9001,23.1174,22.9001,23.0678,142592.98099954,0 | |
| ANGL.US,D,20161110,000000,23.0192,23.0678,22.7613,22.7613,568993.88775218,0 | |
| ANGL.US,D,20161111,000000,22.8347,22.8347,22.2851,22.3436,250232.02725715,0 | |
| ANGL.US,D,20161114,000000,22.3356,22.7613,22.046,22.6253,1016138.9275474,0 | |
| ANGL.US,D,20161115,000000,22.6343,22.916,22.6343,22.8773,101116.81179434,0 | |
| ANGL.US,D,20161116,000000,22.7851,22.8932,22.7701,22.8773,298284.86688562,0 | |
| ANGL.US,D,20161117,000000,22.9239,22.9239,22.8217,22.8347,132261.23741155,0 | |
| ANGL.US,D,20161118,000000,22.9398,22.9398,22.791,22.8079,78885.770585839,0 | |
| ANGL.US,D,20161121,000000,22.7523,22.9329,22.7523,22.9329,185899.81137713,0 | |
| ANGL.US,D,20161122,000000,23.0192,23.1174,22.9398,23.0866,142984.11345267,0 | |
| ANGL.US,D,20161123,000000,22.8247,23.0182,22.8247,22.9864,132977.97755117,0 | |
| ANGL.US,D,20161125,000000,23.035,23.0678,22.9775,22.9775,49389.544867771,0 | |
| ANGL.US,D,20161128,000000,23.041,23.0946,22.9081,23.035,846758.4138751,0 | |
| ANGL.US,D,20161129,000000,22.9934,23.0598,22.9934,23.0102,133776.37163076,0 | |
| ANGL.US,D,20161130,000000,23.041,23.0866,22.9844,23.0678,285489.39207224,0 | |
| ANGL.US,D,20161201,000000,23.1114,23.1114,23.0043,23.035,1707175.2133365,0 | |
| ANGL.US,D,20161202,000000,23.1282,23.1968,23.0698,23.1749,2271441.2371577,0 | |
| ANGL.US,D,20161205,000000,23.2136,23.2454,23.1492,23.2344,373697.82483993,0 | |
| ANGL.US,D,20161206,000000,23.2642,23.3128,23.2394,23.3128,304650.84998233,0 | |
| ANGL.US,D,20161207,000000,23.3376,23.4239,23.3178,23.4239,247534.42301855,0 | |
| ANGL.US,D,20161208,000000,23.3981,23.4239,23.3376,23.4021,238294.42285,0 | |
| ANGL.US,D,20161209,000000,23.4567,23.4567,23.3902,23.406,302990.55320319,0 | |
| ANGL.US,D,20161212,000000,23.4567,23.4567,23.3594,23.3902,235040.36213169,0 | |
| ANGL.US,D,20161213,000000,23.5073,23.5073,23.3981,23.4825,280146.60340834,0 | |
| ANGL.US,D,20161214,000000,23.5251,23.5449,23.2682,23.3445,336919.27736563,0 | |
| ANGL.US,D,20161215,000000,23.3902,23.3902,23.2552,23.3376,386111.23986017,0 | |
| ANGL.US,D,20161216,000000,23.3902,23.3902,23.3396,23.3535,129504.1568463,0 | |
| ANGL.US,D,20161219,000000,23.3981,23.3981,23.3376,23.3743,186400.82382353,0 | |
| ANGL.US,D,20161220,000000,23.407,23.412,23.3445,23.3902,226940.49290254,0 | |
| ANGL.US,D,20161221,000000,23.4149,23.4239,23.3376,23.3981,192576.28106033,0 | |
| ANGL.US,D,20161222,000000,23.4338,23.4655,23.3207,23.4427,1730187.5113778,0 | |
| ANGL.US,D,20161223,000000,23.4655,23.5063,23.4497,23.4973,530848.3928386,0 | |
| ANGL.US,D,20161227,000000,23.5251,23.5251,23.4655,23.4825,201380.79354911,0 | |
| ANGL.US,D,20161228,000000,23.6065,23.6065,23.414,23.5102,165713.14288757,0 | |
| ANGL.US,D,20161229,000000,23.5389,23.5389,23.4437,23.4557,956475.09927164,0 | |
| ANGL.US,D,20161230,000000,23.5063,23.5063,23.3812,23.4477,765194.19244397,0 | |
| ANGL.US,D,20170103,000000,23.4973,23.5469,23.4645,23.5389,392842.14550335,0 | |
| ANGL.US,D,20170104,000000,23.5865,23.6143,23.5777,23.6065,341987.870083,0 | |
| ANGL.US,D,20170105,000000,23.6779,23.6779,23.6352,23.6699,472615.02062206,0 | |
| ANGL.US,D,20170106,000000,23.6937,23.7522,23.6481,23.6937,265369.25642266,0 | |
| ANGL.US,D,20170109,000000,23.7265,23.7265,23.6848,23.7096,175214.23404932,0 | |
| ANGL.US,D,20170110,000000,23.7522,23.776,23.6937,23.7522,173761.60037674,0 | |
| ANGL.US,D,20170111,000000,23.7681,23.782,23.7265,23.7681,301860.50299711,0 | |
| ANGL.US,D,20170112,000000,23.8118,23.8118,23.7522,23.7731,492415.59702516,0 | |
| ANGL.US,D,20170113,000000,23.7681,23.7949,23.7592,23.782,169195.0281791,0 | |
| ANGL.US,D,20170117,000000,23.8038,23.8197,23.7532,23.7919,292990.4657417,0 | |
| ANGL.US,D,20170118,000000,23.788,23.8118,23.7681,23.782,257751.2462466,0 | |
| ANGL.US,D,20170119,000000,23.8197,23.8197,23.7007,23.7265,228950.59112817,0 | |
| ANGL.US,D,20170120,000000,23.788,23.788,23.6699,23.7562,595706.82299836,0 | |
| ANGL.US,D,20170123,000000,23.788,23.788,23.7354,23.782,259300.65495913,0 | |
| ANGL.US,D,20170124,000000,23.8118,23.8276,23.776,23.8227,430837.43749036,0 | |
| ANGL.US,D,20170125,000000,23.8544,23.9556,23.8346,23.9248,1349930.1533613,0 | |
| ANGL.US,D,20170126,000000,23.915,23.9248,23.8762,23.915,294275.75924103,0 | |
| ANGL.US,D,20170127,000000,23.9248,23.9556,23.898,23.9418,645076.20639947,0 | |
| ANGL.US,D,20170130,000000,23.9418,23.9418,23.8762,23.9338,298460.27164554,0 | |
| ANGL.US,D,20170131,000000,23.9338,23.9408,23.898,23.898,234433.50198534,0 | |
| ANGL.US,D,20170201,000000,23.9496,23.9714,23.899,23.9428,303801.04416277,0 | |
| ANGL.US,D,20170202,000000,23.9714,23.9874,23.9556,23.9784,296331.22076664,0 | |
| ANGL.US,D,20170203,000000,24.0171,24.022,23.9884,23.9972,348766.15517283,0 | |
| ANGL.US,D,20170206,000000,24.0171,24.0399,23.9714,24.0102,325979.66555795,0 | |
| ANGL.US,D,20170207,000000,24.032,24.033,23.9942,24.0171,1126276.9875971,0 | |
| ANGL.US,D,20170208,000000,24.032,24.032,23.9646,24.0012,518346.26736506,0 | |
| ANGL.US,D,20170209,000000,24.0102,24.0171,23.9646,23.9874,353888.17577684,0 | |
| ANGL.US,D,20170210,000000,24.024,24.0498,23.9714,24.0399,359241.04517407,0 | |
| ANGL.US,D,20170213,000000,24.0776,24.1104,24.0588,24.1034,304513.75200907,0 | |
| ANGL.US,D,20170214,000000,24.1104,24.1292,24.032,24.1292,282430.89758049,0 | |
| ANGL.US,D,20170215,000000,24.1034,24.1203,24.0875,24.1064,286109.35717192,0 | |
| ANGL.US,D,20170216,000000,24.1104,24.1292,24.0588,24.0875,278254.44976266,0 | |
| ANGL.US,D,20170217,000000,24.0677,24.1203,24.0578,24.1203,221111.81289223,0 | |
| ANGL.US,D,20170221,000000,24.1292,24.1619,24.0677,24.1619,790754.89987075,0 | |
| ANGL.US,D,20170222,000000,24.1619,24.1748,24.1034,24.155,185705.25322388,0 | |
| ANGL.US,D,20170223,000000,24.2314,24.2314,24.1619,24.2046,292584.21218858,0 | |
| ANGL.US,D,20170224,000000,24.1986,24.2095,24.1679,24.1986,269748.32698039,0 | |
| ANGL.US,D,20170227,000000,24.1986,24.2046,24.1699,24.1818,263185.76958379,0 | |
| ANGL.US,D,20170228,000000,24.2145,24.2373,24.1748,24.1818,257181.68481356,0 | |
| ANGL.US,D,20170301,000000,24.2949,24.2949,24.2333,24.2949,171913.80195769,0 | |
| ANGL.US,D,20170302,000000,24.3197,24.3197,24.2403,24.2493,298935.07418529,0 | |
| ANGL.US,D,20170303,000000,24.2949,24.2949,24.2006,24.2403,226537.26356942,0 | |
| ANGL.US,D,20170306,000000,24.2333,24.2333,24.1401,24.157,263583.95855025,0 | |
| ANGL.US,D,20170307,000000,24.148,24.148,23.917,23.9804,1334644.7374159,0 | |
| ANGL.US,D,20170308,000000,23.9804,23.9804,23.776,23.8138,1151885.0744705,0 | |
| ANGL.US,D,20170309,000000,23.7522,23.7969,23.6065,23.7096,1286114.0710277,0 | |
| ANGL.US,D,20170310,000000,23.8048,23.8296,23.5915,23.6779,2113046.7066664,0 | |
| ANGL.US,D,20170313,000000,23.7522,23.789,23.6699,23.7522,281531.69616763,0 | |
| ANGL.US,D,20170314,000000,23.6521,23.6858,23.6065,23.6699,269126.34573405,0 | |
| ANGL.US,D,20170315,000000,23.7354,24.0102,23.6937,23.9804,758533.85193409,0 | |
| ANGL.US,D,20170316,000000,24.0885,24.0974,23.917,23.9496,384488.24179435,0 | |
| ANGL.US,D,20170317,000000,24.0102,24.025,23.9646,23.9884,1142321.4827621,0 | |
| ANGL.US,D,20170320,000000,23.9734,24.0181,23.9428,23.9646,309176.09117332,0 | |
| ANGL.US,D,20170321,000000,24.0022,24.0191,23.783,23.783,1104582.2414017,0 | |
| ANGL.US,D,20170322,000000,23.7433,23.8564,23.6352,23.8465,550066.30285531,0 | |
| ANGL.US,D,20170323,000000,23.8564,23.8564,23.7899,23.8296,139721.98814768,0 | |
| ANGL.US,D,20170324,000000,23.8832,23.9646,23.8465,23.917,310293.03642607,0 | |
| ANGL.US,D,20170327,000000,23.8564,23.909,23.8465,23.8792,149750.3016625,0 | |
| ANGL.US,D,20170328,000000,23.9,24.0102,23.8742,23.9942,228209.65722856,0 | |
| ANGL.US,D,20170329,000000,24.025,24.1222,23.9942,24.1123,1161779.314232,0 | |
| ANGL.US,D,20170330,000000,24.148,24.277,24.1044,24.2403,2425968.7983444,0 | |
| ANGL.US,D,20170331,000000,24.3018,24.3415,24.1927,24.277,369843.96048859,0 | |
| ANGL.US,D,20170403,000000,24.3505,24.3505,24.2056,24.2393,369233.0680489,0 | |
| ANGL.US,D,20170404,000000,24.3018,24.3405,24.2571,24.3177,165289.75208779,0 | |
| ANGL.US,D,20170405,000000,24.3811,24.4059,24.2849,24.2889,389889.49871154,0 | |
| ANGL.US,D,20170406,000000,24.2929,24.3663,24.2701,24.3505,1044324.6579328,0 | |
| ANGL.US,D,20170407,000000,24.3723,24.4209,24.3177,24.3325,650766.7803632,0 | |
| ANGL.US,D,20170410,000000,24.4209,24.4209,24.3781,24.4129,430364.65109726,0 | |
| ANGL.US,D,20170411,000000,24.4059,24.4169,24.2671,24.3505,267705.97040811,0 | |
| ANGL.US,D,20170412,000000,24.4129,24.4129,24.2323,24.3018,1268418.3517436,0 | |
| ANGL.US,D,20170413,000000,24.3237,24.3553,24.2751,24.3018,485417.55194877,0 | |
| ANGL.US,D,20170417,000000,24.3237,24.3811,24.3077,24.3505,269120.29729405,0 | |
| ANGL.US,D,20170418,000000,24.3663,24.3723,24.2751,24.3663,220738.82575909,0 | |
| ANGL.US,D,20170419,000000,24.3505,24.3723,24.3077,24.3077,243847.89884046,0 | |
| ANGL.US,D,20170420,000000,24.3583,24.3891,24.3247,24.3723,250234.04340382,0 | |
| ANGL.US,D,20170421,000000,24.3891,24.4129,24.3405,24.3663,780343.51848947,0 | |
| ANGL.US,D,20170424,000000,24.4545,24.4813,24.3891,24.4545,438045.16181996,0 | |
| ANGL.US,D,20170425,000000,24.4724,24.5071,24.4307,24.4813,1273031.2953145,0 | |
| ANGL.US,D,20170426,000000,24.4813,24.4813,24.3981,24.4129,378522.46381076,0 | |
| ANGL.US,D,20170427,000000,24.4477,24.4625,24.3981,24.4477,203667.10386793,0 | |
| ANGL.US,D,20170428,000000,24.4903,24.4982,24.4129,24.4903,232367.95972641,0 | |
| ANGL.US,D,20170501,000000,24.5349,24.5577,24.4506,24.5101,331628.90851503,0 | |
| ANGL.US,D,20170502,000000,24.5022,24.5101,24.4585,24.5022,1052897.3135551,0 | |
| ANGL.US,D,20170503,000000,24.5181,24.5349,24.4585,24.5022,250268.31789714,0 | |
| ANGL.US,D,20170504,000000,24.5022,24.5022,24.2869,24.3207,373002.25424029,0 | |
| ANGL.US,D,20170505,000000,24.3613,24.3703,24.2502,24.3533,326087.52940457,0 | |
| ANGL.US,D,20170508,000000,24.3613,24.3841,24.2691,24.3703,331186.36432193,0 | |
| ANGL.US,D,20170509,000000,24.4248,24.4248,24.3355,24.3445,410637.66404747,0 | |
| ANGL.US,D,20170510,000000,24.3921,24.4585,24.3613,24.4585,970540.74648437,0 | |
| ANGL.US,D,20170511,000000,24.4585,24.5022,24.4089,24.4843,204375.77942089,0 | |
| ANGL.US,D,20170512,000000,24.5101,24.527,24.4933,24.5101,142379.26945298,0 | |
| ANGL.US,D,20170515,000000,24.5825,24.5905,24.5101,24.5429,962105.1888354,0 | |
| ANGL.US,D,20170516,000000,24.5984,24.6074,24.5518,24.5984,957914.6279909,0 | |
| ANGL.US,D,20170517,000000,24.5181,24.5696,24.4863,24.4933,310762.79859916,0 | |
| ANGL.US,D,20170518,000000,24.4585,24.527,24.4089,24.4933,1182076.8707882,0 | |
| ANGL.US,D,20170519,000000,24.5825,24.5895,24.5181,24.5518,272588.06955892,0 | |
| ANGL.US,D,20170522,000000,24.6332,24.6332,24.5518,24.5905,192913.98562682,0 | |
| ANGL.US,D,20170523,000000,24.6162,24.6738,24.5905,24.6162,979829.13417289,0 | |
| ANGL.US,D,20170524,000000,24.657,24.6738,24.6262,24.6648,389984.25760483,0 | |
| ANGL.US,D,20170525,000000,24.6738,24.7076,24.6074,24.6162,270837.04617983,0 | |
| ANGL.US,D,20170526,000000,24.6332,24.65,24.6162,24.642,219229.73997987,0 | |
| ANGL.US,D,20170530,000000,24.642,24.6648,24.5905,24.6332,1183193.816041,0 | |
| ANGL.US,D,20170531,000000,24.642,24.6738,24.5984,24.6262,308479.51250035,0 | |
| ANGL.US,D,20170601,000000,24.6867,24.6966,24.6242,24.6728,285630.52233884,0 | |
| ANGL.US,D,20170602,000000,24.6728,24.7314,24.649,24.7154,714909.47845666,0 | |
| ANGL.US,D,20170605,000000,24.6966,24.7076,24.6312,24.649,362738.0515656,0 | |
| ANGL.US,D,20170606,000000,24.6728,24.7154,24.655,24.6728,302751.63982331,0 | |
| ANGL.US,D,20170607,000000,24.7056,24.7154,24.5677,24.5954,528011.67448006,0 | |
| ANGL.US,D,20170608,000000,24.6312,24.649,24.5577,24.6312,484369.15568265,0 | |
| ANGL.US,D,20170609,000000,24.5577,24.6381,24.5577,24.5816,287402.71525792,0 | |
| ANGL.US,D,20170612,000000,24.6054,24.6867,24.5766,24.6867,977956.13392053,0 | |
| ANGL.US,D,20170613,000000,24.6867,24.7492,24.6639,24.7492,150120.26457563,0 | |
| ANGL.US,D,20170614,000000,24.7572,24.778,24.6639,24.7154,216192.41502811,0 | |
| ANGL.US,D,20170615,000000,24.6867,24.6867,24.5875,24.6242,896467.51798937,0 | |
| ANGL.US,D,20170616,000000,24.655,24.655,24.5816,24.5954,256681.68044049,0 | |
| ANGL.US,D,20170619,000000,24.655,24.6867,24.6242,24.649,316807.20630271,0 | |
| ANGL.US,D,20170620,000000,24.6054,24.641,24.5637,24.5736,1037194.5552499,0 | |
| ANGL.US,D,20170621,000000,24.5577,24.5736,24.2839,24.3663,1374921.299355,0 | |
| ANGL.US,D,20170622,000000,24.4913,24.4913,24.3018,24.3505,2649454.6239354,0 | |
| ANGL.US,D,20170623,000000,24.4307,24.5151,24.3723,24.5151,803116.90315102,0 | |
| ANGL.US,D,20170626,000000,24.524,24.5577,24.4734,24.5151,364074.75680491,0 | |
| ANGL.US,D,20170627,000000,24.5677,24.5736,24.4635,24.5488,342560.45573604,0 | |
| ANGL.US,D,20170628,000000,24.5816,24.6312,24.5419,24.6242,997619.61235035,0 | |
| ANGL.US,D,20170629,000000,24.6054,24.6054,24.4585,24.5488,757116.50082816,0 | |
| ANGL.US,D,20170630,000000,24.5954,24.649,24.5736,24.649,638025.7415098,0 | |
| ANGL.US,D,20170703,000000,24.6798,24.6966,24.6054,24.641,127653.33420727,0 | |
| ANGL.US,D,20170705,000000,24.6143,24.6639,24.5577,24.5677,385996.31950023,0 | |
| ANGL.US,D,20170706,000000,24.6054,24.6242,24.5151,24.5577,749470.26459878,0 | |
| ANGL.US,D,20170707,000000,24.5409,24.5677,24.4545,24.524,1613169.3508317,0 | |
| ANGL.US,D,20170710,000000,24.5071,24.524,24.4387,24.4813,954754.31809253,0 | |
| ANGL.US,D,20170711,000000,24.4982,24.5309,24.4387,24.4724,193943.22849963,0 | |
| ANGL.US,D,20170712,000000,24.5309,24.6133,24.5309,24.5816,339843.69810411,0 | |
| ANGL.US,D,20170713,000000,24.5816,24.6718,24.5577,24.6639,148905.5362096,0 | |
| ANGL.US,D,20170714,000000,24.649,24.7582,24.649,24.7502,1645918.6291948,0 | |
| ANGL.US,D,20170717,000000,24.765,24.783,24.7056,24.783,1097518.6715586,0 | |
| ANGL.US,D,20170718,000000,24.8146,24.8632,24.783,24.8325,173637.6073568,0 | |
| ANGL.US,D,20170719,000000,24.8573,24.9327,24.8246,24.897,301858.48685044,0 | |
| ANGL.US,D,20170720,000000,24.9148,24.9148,24.8672,24.8742,259048.63662593,0 | |
| ANGL.US,D,20170721,000000,24.89,24.9148,24.8394,24.8811,231331.66034027,0 | |
| ANGL.US,D,20170724,000000,24.89,24.892,24.8246,24.8325,1264649.1655521,0 | |
| ANGL.US,D,20170725,000000,24.9238,24.9744,24.8851,24.9327,1044759.1375393,0 | |
| ANGL.US,D,20170726,000000,24.9982,25.0339,24.9585,25.023,170040.80170533,0 | |
| ANGL.US,D,20170727,000000,25.0309,25.0487,24.9744,25.0309,346492.94980734,0 | |
| ANGL.US,D,20170728,000000,24.9664,25.0309,24.9664,25.023,122233.93197008,0 | |
| ANGL.US,D,20170731,000000,25.0409,25.0755,24.9982,25.0071,1239073.3370254,0 | |
| ANGL.US,D,20170801,000000,25.023,25.0835,24.9744,24.9744,1083296.7729793,0 | |
| ANGL.US,D,20170802,000000,25.0577,25.0825,25.0141,25.0577,157986.26079157,0 | |
| ANGL.US,D,20170803,000000,25.0487,25.0835,25.0309,25.0409,605742.1930265,0 | |
| ANGL.US,D,20170804,000000,25.0755,25.0835,25.023,25.0755,285409.75427895,0 | |
| ANGL.US,D,20170807,000000,25.1153,25.1153,25.0428,25.0993,380120.26004327,0 | |
| ANGL.US,D,20170808,000000,25.1073,25.1073,24.9863,25.0071,212976.66109644,0 | |
| ANGL.US,D,20170809,000000,24.9744,25.0677,24.8742,24.9397,500621.31395424,0 | |
| ANGL.US,D,20170810,000000,24.9238,24.9327,24.764,24.782,411577.18839365,0 | |
| ANGL.US,D,20170811,000000,24.8146,24.8554,24.7898,24.8048,190809.12850791,0 | |
| ANGL.US,D,20170814,000000,24.9238,24.9486,24.8811,24.889,274946.9611577,0 | |
| ANGL.US,D,20170815,000000,24.9238,24.9327,24.8316,24.9327,218491.83030025,0 | |
| ANGL.US,D,20170816,000000,24.9238,24.9982,24.8146,24.9744,355080.72652956,0 | |
| ANGL.US,D,20170817,000000,24.9397,24.9585,24.8316,24.889,247449.7448586,0 | |
| ANGL.US,D,20170818,000000,24.9238,24.9248,24.8176,24.896,428774.91945142,0 | |
| ANGL.US,D,20170821,000000,24.9148,24.9397,24.8236,24.8316,504669.7364588,0 | |
| ANGL.US,D,20170822,000000,24.9049,24.9903,24.8563,24.9813,230911.29376049,0 | |
| ANGL.US,D,20170823,000000,24.9744,25.0409,24.9287,25.0309,368255.23691607,0 | |
| ANGL.US,D,20170824,000000,25.0409,25.0487,24.9664,25.0487,1070563.7987126,0 | |
| ANGL.US,D,20170825,000000,25.0835,25.1043,25.0131,25.0905,454515.06393144,0 | |
| ANGL.US,D,20170828,000000,25.0993,25.1153,25.0409,25.1073,289251.52175029,0 | |
| ANGL.US,D,20170829,000000,25.0835,25.1153,25.0409,25.0755,1158598.842867,0 | |
| ANGL.US,D,20170830,000000,25.0905,25.1401,25.0577,25.1153,715534.48392301,0 | |
| ANGL.US,D,20170831,000000,25.1221,25.1926,25.0577,25.1827,1939709.5051628,0 | |
| ANGL.US,D,20170901,000000,25.1827,25.1827,25.1153,25.1737,415881.66152476,0 | |
| ANGL.US,D,20170905,000000,25.2115,25.268,25.1737,25.2422,460347.77623508,0 | |
| ANGL.US,D,20170906,000000,25.2521,25.268,25.2223,25.2521,341339.67893,0 | |
| ANGL.US,D,20170907,000000,25.268,25.3255,25.268,25.3087,371748.21101427,0 | |
| ANGL.US,D,20170908,000000,25.3166,25.3166,25.1926,25.2015,301358.48247736,0 | |
| ANGL.US,D,20170911,000000,25.2759,25.3087,25.2333,25.2759,310494.65109263,0 | |
| ANGL.US,D,20170912,000000,25.2759,25.3166,25.2253,25.3007,287945.05871097,0 | |
| ANGL.US,D,20170913,000000,25.268,25.3513,25.2283,25.3255,165733.30435422,0 | |
| ANGL.US,D,20170914,000000,25.3166,25.3593,25.268,25.3593,271361.24431289,0 | |
| ANGL.US,D,20170915,000000,25.3593,25.3751,25.2859,25.3672,185525.81617064,0 | |
| ANGL.US,D,20170918,000000,25.3593,25.3751,25.3007,25.3255,283818.00648644,0 | |
| ANGL.US,D,20170919,000000,25.3593,25.4356,25.2859,25.4218,805969.75068287,0 | |
| ANGL.US,D,20170920,000000,25.4287,25.4446,25.3513,25.3831,277193.95661654,0 | |
| ANGL.US,D,20170921,000000,25.4218,25.4287,25.3672,25.393,159331.03061754,0 | |
| ANGL.US,D,20170922,000000,25.4218,25.4218,25.3672,25.4218,223185.41973782,0 | |
| ANGL.US,D,20170925,000000,25.4446,25.4594,25.4128,25.4545,266425.71727545,0 | |
| ANGL.US,D,20170926,000000,25.4783,25.5031,25.4356,25.4446,873478.4056346,0 | |
| ANGL.US,D,20170927,000000,25.4545,25.528,25.4545,25.5031,1288718.9325197,0 | |
| ANGL.US,D,20170928,000000,25.4624,25.5556,25.4624,25.4842,777162.03905112,0 | |
| ANGL.US,D,20170929,000000,25.5468,25.5716,25.4842,25.528,1334326.1862427,0 | |
| ANGL.US,D,20171002,000000,25.5378,25.5636,25.4942,25.519,426065.21833283,0 | |
| ANGL.US,D,20171003,000000,25.528,25.5556,25.51,25.5378,483170.55648993,0 | |
| ANGL.US,D,20171004,000000,25.5378,25.5596,25.519,25.528,151922.6996947,0 | |
| ANGL.US,D,20171005,000000,25.5378,25.5756,25.519,25.5468,237500.06106375,0 | |
| ANGL.US,D,20171006,000000,25.5468,25.5528,25.5031,25.5468,417012.71980418,0 | |
| ANGL.US,D,20171009,000000,25.6062,25.6062,25.521,25.5636,267581.97738818,0 | |
| ANGL.US,D,20171010,000000,25.5874,25.6013,25.5794,25.5964,305371.62241529,0 | |
| ANGL.US,D,20171011,000000,25.5794,25.5874,25.5378,25.5378,297623.57077929,0 | |
| ANGL.US,D,20171012,000000,25.519,25.5596,25.519,25.5378,267084.99723511,0 | |
| ANGL.US,D,20171013,000000,25.5794,25.5794,25.5378,25.5716,240009.15558912,0 | |
| ANGL.US,D,20171016,000000,25.5874,25.5964,25.5468,25.5964,194006.73711959,0 | |
| ANGL.US,D,20171017,000000,25.6132,25.6539,25.5794,25.6539,289688.01750341,0 | |
| ANGL.US,D,20171018,000000,25.6539,25.6787,25.6222,25.6698,772647.88666679,0 | |
| ANGL.US,D,20171019,000000,25.6618,25.6956,25.6222,25.6956,217401.09495416,0 | |
| ANGL.US,D,20171020,000000,25.6698,25.6797,25.638,25.6539,274354.214038,0 | |
| ANGL.US,D,20171023,000000,25.6956,25.6956,25.638,25.6698,242039.4152814,0 | |
| ANGL.US,D,20171024,000000,25.6708,25.6956,25.6539,25.6618,241707.75915491,0 | |
| ANGL.US,D,20171025,000000,25.6539,25.6698,25.5378,25.5964,427081.3562523,0 | |
| ANGL.US,D,20171026,000000,25.5716,25.631,25.5716,25.5964,374237.14407298,0 | |
| ANGL.US,D,20171027,000000,25.631,25.638,25.6222,25.638,383963.03558795,0 | |
| ANGL.US,D,20171030,000000,25.6222,25.647,25.51,25.5556,732899.55515402,0 | |
| ANGL.US,D,20171031,000000,25.5874,25.6062,25.5378,25.5636,357221.87428845,0 | |
| ANGL.US,D,20171101,000000,25.6628,25.6747,25.5964,25.6132,408513.65353524,0 | |
| ANGL.US,D,20171102,000000,25.647,25.6876,25.6023,25.6807,841426.71401785,0 | |
| ANGL.US,D,20171103,000000,25.7065,25.7065,25.647,25.6876,341499.96258993,0 | |
| ANGL.US,D,20171106,000000,25.6876,25.6876,25.6222,25.6628,231808.47902669,0 | |
| ANGL.US,D,20171107,000000,25.6271,25.647,25.5794,25.5794,246164.45135926,0 | |
| ANGL.US,D,20171108,000000,25.5874,25.5874,25.4346,25.4436,1836700.5397227,0 | |
| ANGL.US,D,20171109,000000,25.4346,25.4535,25.2581,25.3146,1299670.6412073,0 | |
| ANGL.US,D,20171110,000000,25.3404,25.391,25.2581,25.2928,810542.37132051,0 | |
| ANGL.US,D,20171113,000000,25.2839,25.3493,25.2591,25.2839,193943.22849963,0 | |
| ANGL.US,D,20171114,000000,25.2928,25.2928,25.1985,25.2393,279540.75133533,0 | |
| ANGL.US,D,20171115,000000,25.1629,25.2165,25.0567,25.2075,647139.73251174,0 | |
| ANGL.US,D,20171116,000000,25.2928,25.4108,25.2165,25.4108,656528.92753355,0 | |
| ANGL.US,D,20171117,000000,25.3493,25.4009,25.3325,25.3652,215147.04298199,0 | |
| ANGL.US,D,20171120,000000,25.4198,25.4277,25.3652,25.391,306604.49610132,0 | |
| ANGL.US,D,20171121,000000,25.4942,25.516,25.4287,25.4783,634150.70761847,0 | |
| ANGL.US,D,20171122,000000,25.4942,25.5716,25.4783,25.5636,2318264.2273202,0 | |
| ANGL.US,D,20171124,000000,25.5378,25.6062,25.5378,25.5636,439333.47953929,0 | |
| ANGL.US,D,20171127,000000,25.5874,25.5964,25.51,25.51,313415.03953779,0 | |
| ANGL.US,D,20171128,000000,25.528,25.631,25.51,25.6222,416605.45817772,0 | |
| ANGL.US,D,20171129,000000,25.6062,25.6132,25.5676,25.5794,704739.02660193,0 | |
| ANGL.US,D,20171130,000000,25.5874,25.5874,25.4198,25.5468,1436315.9895433,0 | |
| ANGL.US,D,20171201,000000,25.5794,25.5794,25.4535,25.5556,856222.20632353,0 | |
| ANGL.US,D,20171204,000000,25.5794,25.5874,25.528,25.5378,449707.56220725,0 | |
| ANGL.US,D,20171205,000000,25.5874,25.6222,25.519,25.5378,362174.53857255,0 | |
| ANGL.US,D,20171206,000000,25.5874,25.5964,25.5031,25.528,261237.16383146,0 | |
| ANGL.US,D,20171207,000000,25.5636,25.5766,25.519,25.5378,177068.08090835,0 | |
| ANGL.US,D,20171208,000000,25.5794,25.5964,25.5328,25.5468,298239.50358565,0 | |
| ANGL.US,D,20171211,000000,25.5378,25.5874,25.519,25.5468,204368.72290756,0 | |
| ANGL.US,D,20171212,000000,25.5716,25.5894,25.528,25.5874,346459.68338736,0 | |
| ANGL.US,D,20171213,000000,25.6132,25.647,25.5468,25.5636,1074977.1437636,0 | |
| ANGL.US,D,20171214,000000,25.5874,25.5874,25.51,25.519,308440.19764037,0 | |
| ANGL.US,D,20171215,000000,25.5378,25.5716,25.5378,25.5556,251374.17434323,0 | |
| ANGL.US,D,20171218,000000,25.6222,25.631,25.51,25.519,734198.96168002,0 | |
| ANGL.US,D,20171219,000000,25.5636,25.5716,25.4704,25.4942,1519791.5180134,0 | |
| ANGL.US,D,20171220,000000,25.5556,25.5636,25.4406,25.4783,292635.62392855,0 | |
| ANGL.US,D,20171221,000000,25.5031,25.5636,25.4783,25.5031,267779.55976141,0 | |
| ANGL.US,D,20171222,000000,25.5378,25.5716,25.4704,25.528,606316.7948262,0 | |
| ANGL.US,D,20171226,000000,25.5636,25.647,25.5378,25.631,2224754.3368952,0 | |
| ANGL.US,D,20171227,000000,25.6549,25.7154,25.5874,25.631,669165.12676034,0 | |
| ANGL.US,D,20171228,000000,25.6718,25.6985,25.631,25.6718,741842.17368939,0 | |
| ANGL.US,D,20171229,000000,25.6816,25.7432,25.647,25.7233,492309.7493252,0 | |
| ANGL.US,D,20180102,000000,25.8126,25.8533,25.6906,25.6985,646647.79272533,0 | |
| ANGL.US,D,20180103,000000,25.7332,25.8047,25.6985,25.7779,1191662.6401099,0 | |
| ANGL.US,D,20180104,000000,25.8215,25.9485,25.8047,25.9385,1534564.8327058,0 | |
| ANGL.US,D,20180105,000000,25.9385,25.9833,25.887,25.9485,1162587.789045,0 | |
| ANGL.US,D,20180108,000000,25.9485,25.9981,25.887,25.9833,831419.57004303,0 | |
| ANGL.US,D,20180109,000000,25.9833,26.011,25.9118,25.9217,631952.0996796,0 | |
| ANGL.US,D,20180110,000000,25.9385,25.9833,25.8215,25.8533,892619.70207802,0 | |
| ANGL.US,D,20180111,000000,25.8949,26.0179,25.8483,26.0021,801991.89331159,0 | |
| ANGL.US,D,20180112,000000,25.9753,25.9931,25.9385,25.9931,509048.80701655,0 | |
| ANGL.US,D,20180116,000000,26.0179,26.0179,25.9217,25.9753,565347.6865074,0 | |
| ANGL.US,D,20180117,000000,26.0021,26.0021,25.9039,25.9565,363393.29923193,0 | |
| ANGL.US,D,20180118,000000,25.9833,25.9833,25.8603,25.887,428306.16535166,0 | |
| ANGL.US,D,20180119,000000,25.9317,25.9317,25.8533,25.9118,294288.86419436,0 | |
| ANGL.US,D,20180122,000000,25.9385,25.9653,25.8949,25.9039,519442.04307783,0 | |
| ANGL.US,D,20180123,000000,25.9317,26.0507,25.9079,26.0269,427391.8428388,0 | |
| ANGL.US,D,20180124,000000,26.0586,26.0586,25.9565,26.0358,472906.35381525,0 | |
| ANGL.US,D,20180125,000000,26.0179,26.0675,25.9485,25.9833,448245.85587468,0 | |
| ANGL.US,D,20180126,000000,26.0269,26.0586,25.9653,26.0358,288032.76109093,0 | |
| ANGL.US,D,20180129,000000,25.9833,26.0358,25.9485,25.9753,486405.46381493,0 | |
| ANGL.US,D,20180130,000000,25.9653,25.9653,25.8603,25.8681,587410.37946932,0 | |
| ANGL.US,D,20180131,000000,25.9118,26.011,25.8215,25.8603,2691495.3142071,0 | |
| ANGL.US,D,20180201,000000,25.9217,25.9763,25.8047,25.8047,751510.60502439,0 | |
| ANGL.US,D,20180202,000000,25.8047,25.8305,25.638,25.6807,760218.34247321,0 | |
| ANGL.US,D,20180205,000000,25.6212,25.759,25.5002,25.5616,1137296.237198,0 | |
| ANGL.US,D,20180206,000000,25.4912,25.6708,25.396,25.638,1344530.9125908,0 | |
| ANGL.US,D,20180207,000000,25.646,25.6995,25.4594,25.4674,1146091.6770269,0 | |
| ANGL.US,D,20180208,000000,25.51,25.5348,25.2521,25.268,728308.7891964,0 | |
| ANGL.US,D,20180209,000000,25.268,25.4059,25.0438,25.2521,2545641.2159759,0 | |
| ANGL.US,D,20180212,000000,25.2521,25.4496,25.2333,25.3523,371701.83964096,0 | |
| ANGL.US,D,20180213,000000,25.3017,25.3523,25.1897,25.2601,636286.81501069,0 | |
| ANGL.US,D,20180214,000000,25.268,25.2769,25.268,25.268,276596.16913018,0 | |
| ANGL.US,D,20180215,000000,25.2601,25.4674,25.2422,25.4594,286460.16669174,0 | |
| ANGL.US,D,20180216,000000,25.4059,25.5616,25.4059,25.5528,706349.92778776,0 | |
| ANGL.US,D,20180220,000000,25.4754,25.5448,25.4754,25.4754,562293.22430899,0 | |
| ANGL.US,D,20180221,000000,25.4912,25.525,25.3017,25.3444,399742.40746645,0 | |
| ANGL.US,D,20180222,000000,25.3265,25.4238,25.268,25.2869,678005.9298891,0 | |
| ANGL.US,D,20180223,000000,25.3017,25.4912,25.3017,25.4674,338143.07839166,0 | |
| ANGL.US,D,20180226,000000,25.4912,25.5854,25.4069,25.5448,631077.09202672,0 | |
| ANGL.US,D,20180227,000000,25.5348,25.5696,25.4496,25.51,770408.95579461,0 | |
| ANGL.US,D,20180228,000000,25.4496,25.51,25.386,25.4059,836295.62075384,0 | |
| ANGL.US,D,20180301,000000,25.396,25.396,25.2859,25.3176,579480.87463342,0 | |
| ANGL.US,D,20180302,000000,25.2412,25.3523,25.1936,25.2759,483895.36121623,0 | |
| ANGL.US,D,20180305,000000,25.2323,25.3176,25.2085,25.2601,422115.58701486,0 | |
| ANGL.US,D,20180306,000000,25.3087,25.3444,25.2511,25.3265,196502.72669163,0 | |
| ANGL.US,D,20180307,000000,25.3017,25.3355,25.2859,25.3265,291013.63393605,0 | |
| ANGL.US,D,20180308,000000,25.3355,25.3523,25.2165,25.3265,576105.84511517,0 | |
| ANGL.US,D,20180309,000000,25.3265,25.4158,25.2948,25.4059,455385.03121765,0 | |
| ANGL.US,D,20180312,000000,25.3702,25.4238,25.2948,25.4238,714286.48913699,0 | |
| ANGL.US,D,20180313,000000,25.4317,25.4594,25.3176,25.3781,1069535.5639132,0 | |
| ANGL.US,D,20180314,000000,25.3781,25.4496,25.2759,25.3017,557906.08916459,0 | |
| ANGL.US,D,20180315,000000,25.2511,25.3017,25.1887,25.2165,618097.13979344,0 | |
| ANGL.US,D,20180316,000000,25.1797,25.2859,25.1797,25.2323,759463.29554694,0 | |
| ANGL.US,D,20180319,000000,25.2075,25.2233,25.1449,25.1797,228867.92911488,0 | |
| ANGL.US,D,20180320,000000,25.1619,25.2363,25.1351,25.2233,149255.33765609,0 | |
| ANGL.US,D,20180321,000000,25.1985,25.2591,25.1797,25.2165,209121.78867177,0 | |
| ANGL.US,D,20180322,000000,25.1619,25.2165,25.1183,25.1183,322484.6753131,0 | |
| ANGL.US,D,20180323,000000,25.1797,25.1817,24.9724,25.0319,648030.86933795,0 | |
| ANGL.US,D,20180326,000000,25.0765,25.2075,25.0497,25.1539,693699.61553431,0 | |
| ANGL.US,D,20180327,000000,25.1351,25.2471,25.0497,25.0855,297878.6133325,0 | |
| ANGL.US,D,20180328,000000,25.1113,25.1797,25.0825,25.1033,471134.16089617,0 | |
| ANGL.US,D,20180329,000000,25.2075,25.2075,25.1351,25.1707,473231.96150174,0 | |
| ANGL.US,D,20180402,000000,25.0855,25.1449,25.023,25.0944,336636.0087591,0 | |
| ANGL.US,D,20180403,000000,25.1707,25.2165,25.0765,25.1619,579125.02474694,0 | |
| ANGL.US,D,20180404,000000,25.0577,25.1619,25.0487,25.1449,340739.87529699,0 | |
| ANGL.US,D,20180405,000000,25.1033,25.2165,25.1033,25.1261,350617.9858852,0 | |
| ANGL.US,D,20180406,000000,25.1539,25.2412,25.1183,25.2165,1048521.2672173,0 | |
| ANGL.US,D,20180409,000000,25.1985,25.3365,25.1985,25.3186,2974736.7027471,0 | |
| ANGL.US,D,20180410,000000,25.3533,25.4506,25.2869,25.4406,396940.97167456,0 | |
| ANGL.US,D,20180411,000000,25.4317,25.4842,25.4168,25.4694,400288.78321283,0 | |
| ANGL.US,D,20180412,000000,25.4694,25.5804,25.397,25.51,1175827.8241982,0 | |
| ANGL.US,D,20180413,000000,25.5636,25.649,25.5328,25.5726,953653.50201311,0 | |
| ANGL.US,D,20180416,000000,25.5726,25.6668,25.5022,25.528,392445.97268355,0 | |
| ANGL.US,D,20180417,000000,25.5726,25.633,25.51,25.5894,174659.79371627,0 | |
| ANGL.US,D,20180418,000000,25.633,25.649,25.5636,25.5636,295680.00539364,0 | |
| ANGL.US,D,20180419,000000,25.5468,25.5894,25.5022,25.5894,394298.81146927,0 | |
| ANGL.US,D,20180420,000000,25.5804,25.5804,25.4506,25.4842,330808.33682212,0 | |
| ANGL.US,D,20180423,000000,25.4932,25.528,25.3622,25.387,661673.12575088,0 | |
| ANGL.US,D,20180424,000000,25.4168,25.5022,25.2323,25.268,1701495.7281794,0 | |
| ANGL.US,D,20180425,000000,25.2323,25.3087,25.1767,25.2511,653054.09875535,0 | |
| ANGL.US,D,20180426,000000,25.2869,25.3533,25.2511,25.2869,803404.20405087,0 | |
| ANGL.US,D,20180427,000000,25.3186,25.3533,25.2948,25.3275,187350.42890303,0 | |
| ANGL.US,D,20180430,000000,25.3087,25.387,25.3087,25.3186,396256.48988158,0 | |
| ANGL.US,D,20180501,000000,25.3365,25.3365,25.2601,25.3275,828168.53354472,0 | |
| ANGL.US,D,20180502,000000,25.3186,25.3622,25.2412,25.2412,394158.68927601,0 | |
| ANGL.US,D,20180503,000000,25.3087,25.3186,25.2165,25.3027,213225.65520964,0 | |
| ANGL.US,D,20180504,000000,25.2511,25.387,25.2422,25.3087,303276.84602971,0 | |
| ANGL.US,D,20180507,000000,25.3533,25.3781,25.3275,25.3275,296261.66370667,0 | |
| ANGL.US,D,20180508,000000,25.3622,25.3622,25.2769,25.3365,442530.08007763,0 | |
| ANGL.US,D,20180509,000000,25.2948,25.3702,25.2869,25.3622,287102.30940474,0 | |
| ANGL.US,D,20180510,000000,25.387,25.4416,25.3692,25.4297,236353.88168434,0 | |
| ANGL.US,D,20180511,000000,25.4416,25.4783,25.4168,25.4515,237516.19023708,0 | |
| ANGL.US,D,20180514,000000,25.4327,25.5478,25.4327,25.5478,641146.73654818,0 | |
| ANGL.US,D,20180515,000000,25.4842,25.4842,25.3622,25.4248,276324.99740366,0 | |
| ANGL.US,D,20180516,000000,25.4515,25.4614,25.3622,25.4515,247099.94341212,0 | |
| ANGL.US,D,20180517,000000,25.4168,25.4327,25.3622,25.3781,246436.63115913,0 | |
| ANGL.US,D,20180518,000000,25.3444,25.3702,25.268,25.2769,678497.86967551,0 | |
| ANGL.US,D,20180521,000000,25.2412,25.3087,25.2233,25.268,319558.23842795,0 | |
| ANGL.US,D,20180522,000000,25.3275,25.3622,25.2769,25.3027,152269.47692119,0 | |
| ANGL.US,D,20180523,000000,25.2601,25.3702,25.2601,25.3702,152883.39358087,0 | |
| ANGL.US,D,20180524,000000,25.3027,25.387,25.3027,25.3781,253353.02229555,0 | |
| ANGL.US,D,20180525,000000,25.3622,25.4069,25.2769,25.3186,228859.86452822,0 | |
| ANGL.US,D,20180529,000000,25.2511,25.2601,25.1975,25.2165,170623.46809169,0 | |
| ANGL.US,D,20180530,000000,25.2769,25.2978,25.2412,25.2948,250168.5186372,0 | |
| ANGL.US,D,20180531,000000,25.2948,25.3027,25.2165,25.2233,253369.15146887,0 | |
| ANGL.US,D,20180601,000000,25.2323,25.3087,25.2323,25.3027,1057630.2178527,0 | |
| ANGL.US,D,20180604,000000,25.2948,25.3543,25.2869,25.3543,222734.81095806,0 | |
| ANGL.US,D,20180605,000000,25.3186,25.4307,25.2869,25.4178,633652.71939205,0 | |
| ANGL.US,D,20180606,000000,25.3543,25.4793,25.3186,25.4793,783442.33591453,0 | |
| ANGL.US,D,20180607,000000,25.4525,25.4624,25.3652,25.4257,198087.41797081,0 | |
| ANGL.US,D,20180608,000000,25.3454,25.4426,25.3454,25.4257,224383.0108572,0 | |
| ANGL.US,D,20180611,000000,25.4257,25.4714,25.4178,25.4525,194584.3631393,0 | |
| ANGL.US,D,20180612,000000,25.4525,25.4952,25.4307,25.4525,321909.06544007,0 | |
| ANGL.US,D,20180613,000000,25.4426,25.5308,25.398,25.4178,284775.67615262,0 | |
| ANGL.US,D,20180614,000000,25.4336,25.5576,25.4336,25.5041,302524.82332343,0 | |
| ANGL.US,D,20180615,000000,25.5041,25.512,25.4426,25.512,484435.68852261,0 | |
| ANGL.US,D,20180618,000000,25.4624,25.5041,25.4525,25.4852,197681.16441769,0 | |
| ANGL.US,D,20180619,000000,25.4624,25.4793,25.4426,25.4426,180952.18745968,0 | |
| ANGL.US,D,20180620,000000,25.4952,25.4952,25.4525,25.4714,132411.44033814,0 | |
| ANGL.US,D,20180621,000000,25.4336,25.4714,25.398,25.4079,299758.6700982,0 | |
| ANGL.US,D,20180622,000000,25.4336,25.4426,25.398,25.4257,136515.30687601,0 | |
| ANGL.US,D,20180625,000000,25.3622,25.4168,25.3543,25.3622,157189.88285865,0 | |
| ANGL.US,D,20180626,000000,25.3543,25.3761,25.3186,25.3285,219353.73299981,0 | |
| ANGL.US,D,20180627,000000,25.3285,25.3622,25.3186,25.3285,157865.29199163,0 | |
| ANGL.US,D,20180628,000000,25.272,25.3186,25.1975,25.268,587154.32884278,0 | |
| ANGL.US,D,20180629,000000,25.268,25.4426,25.1529,25.1698,2248577.1258963,0 | |
| ANGL.US,D,20180702,000000,25.2511,25.2879,25.1787,25.2065,706594.88960764,0 | |
| ANGL.US,D,20180703,000000,25.268,25.2918,25.2165,25.2412,177547.92381478,0 | |
| ANGL.US,D,20180705,000000,25.2779,25.3196,25.2165,25.2511,1467539.0448805,0 | |
| ANGL.US,D,20180706,000000,25.2958,25.3295,25.2631,25.3196,630670.8384736,0 | |
| ANGL.US,D,20180709,000000,25.3196,25.3841,25.3097,25.3295,710076.77489917,0 | |
| ANGL.US,D,20180710,000000,25.3196,25.4039,25.3196,25.3722,250922.55749013,0 | |
| ANGL.US,D,20180711,000000,25.3295,25.389,25.3097,25.3722,287963.20403096,0 | |
| ANGL.US,D,20180712,000000,25.3722,25.4634,25.3464,25.4634,596784.45339113,0 | |
| ANGL.US,D,20180713,000000,25.4088,25.4634,25.4088,25.4088,275922.77614386,0 | |
| ANGL.US,D,20180716,000000,25.4088,25.4088,25.3553,25.3553,214855.7097888,0 | |
| ANGL.US,D,20180717,000000,25.3553,25.4188,25.3553,25.3801,2530583.6246037,0 | |
| ANGL.US,D,20180718,000000,25.3801,25.4178,25.3801,25.3801,145328.89202479,0 | |
| ANGL.US,D,20180719,000000,25.4188,25.4188,25.3642,25.3801,177673.93298138,0 | |
| ANGL.US,D,20180720,000000,25.389,25.4188,25.3632,25.4188,243468.86326733,0 | |
| ANGL.US,D,20180723,000000,25.4188,25.4188,25.3801,25.399,163627.43916198,0 | |
| ANGL.US,D,20180724,000000,25.4336,25.4803,25.4267,25.4535,149385.37911601,0 | |
| ANGL.US,D,20180725,000000,25.4634,25.514,25.4336,25.4724,185369.56480406,0 | |
| ANGL.US,D,20180726,000000,25.4634,25.5428,25.4634,25.4872,162248.39484269,0 | |
| ANGL.US,D,20180727,000000,25.4962,25.5328,25.4803,25.523,149126.30426949,0 | |
| ANGL.US,D,20180730,000000,25.5328,25.5666,25.4872,25.5428,132614.06307803,0 | |
| ANGL.US,D,20180731,000000,25.5596,25.6242,25.5586,25.5766,215434.34388184,0 | |
| ANGL.US,D,20180801,000000,25.5944,25.6122,25.5686,25.6033,126132.15154805,0 | |
| ANGL.US,D,20180802,000000,25.5508,25.6549,25.5508,25.6291,227684.45102216,0 | |
| ANGL.US,D,20180803,000000,25.6033,25.6728,25.6033,25.646,131375.140952,0 | |
| ANGL.US,D,20180806,000000,25.637,25.6995,25.637,25.6638,251778.41174969,0 | |
| ANGL.US,D,20180807,000000,25.6549,25.7094,25.6549,25.6728,182068.1246391,0 | |
| ANGL.US,D,20180808,000000,25.6728,25.7263,25.6638,25.6906,197781.97175097,0 | |
| ANGL.US,D,20180809,000000,25.7174,25.7174,25.6638,25.6638,153839.04710038,0 | |
| ANGL.US,D,20180810,000000,25.6549,25.6995,25.637,25.637,130507.18981245,0 | |
| ANGL.US,D,20180813,000000,25.6816,25.6886,25.6033,25.6033,216527.0953746,0 | |
| ANGL.US,D,20180814,000000,25.6033,25.6728,25.6033,25.6549,188318.17930254,0 | |
| ANGL.US,D,20180815,000000,25.6033,25.646,25.5686,25.5686,308782.94257352,0 | |
| ANGL.US,D,20180816,000000,25.5844,25.645,25.5844,25.6033,178629.58650089,0 | |
| ANGL.US,D,20180817,000000,25.6192,25.6638,25.5944,25.637,217100.68910097,0 | |
| ANGL.US,D,20180820,000000,25.6816,25.6906,25.646,25.6638,129688.63426621,0 | |
| ANGL.US,D,20180821,000000,25.6549,25.6995,25.6549,25.6728,173955.15045663,0 | |
| ANGL.US,D,20180822,000000,25.7263,25.7362,25.6995,25.7094,146021.43840442,0 | |
| ANGL.US,D,20180823,000000,25.6995,25.7362,25.6728,25.6906,171279.72383135,0 | |
| ANGL.US,D,20180824,000000,25.7174,25.7461,25.7124,25.7263,150712.003622,0 | |
| ANGL.US,D,20180827,000000,25.7362,25.7541,25.7362,25.7461,137120.1508757,0 | |
| ANGL.US,D,20180828,000000,25.7541,25.7541,25.6995,25.7263,179579.19158039,0 | |
| ANGL.US,D,20180829,000000,25.7263,25.7541,25.6995,25.7362,95694.38533714,0 | |
| ANGL.US,D,20180830,000000,25.7362,25.7531,25.6906,25.6906,180854.40434639,0 | |
| ANGL.US,D,20180831,000000,25.7174,25.7541,25.7174,25.7174,148087.98873669,0 | |
| ANGL.US,D,20180904,000000,25.6906,25.7263,25.646,25.6816,408805.99480176,0 | |
| ANGL.US,D,20180905,000000,25.6638,25.7174,25.6638,25.7174,413335.26828608,0 | |
| ANGL.US,D,20180906,000000,25.6995,25.7362,25.6728,25.6906,179059.02574066,0 | |
| ANGL.US,D,20180907,000000,25.6638,25.6995,25.6549,25.6549,174937.0138828,0 | |
| ANGL.US,D,20180910,000000,25.6816,25.7263,25.6777,25.6906,107595.69910431,0 | |
| ANGL.US,D,20180911,000000,25.6728,25.7362,25.6728,25.7174,159040.70549768,0 | |
| ANGL.US,D,20180912,000000,25.7094,25.7987,25.7094,25.763,314208.39325072,0 | |
| ANGL.US,D,20180913,000000,25.7888,25.8354,25.7888,25.7987,160165.71533711,0 | |
| ANGL.US,D,20180914,000000,25.8354,25.8443,25.7987,25.8077,459006.03062911,0 | |
| ANGL.US,D,20180917,000000,25.8265,25.8305,25.7987,25.7987,228671.35481498,0 | |
| ANGL.US,D,20180918,000000,25.8265,25.8443,25.8166,25.8265,149372.27416269,0 | |
| ANGL.US,D,20180919,000000,25.7809,25.8077,25.7809,25.7809,185111.49803086,0 | |
| ANGL.US,D,20180920,000000,25.7809,25.8166,25.7809,25.7987,155380.39122625,0 | |
| ANGL.US,D,20180921,000000,25.8354,25.8354,25.8077,25.8166,140146.3870208,0 | |
| ANGL.US,D,20180924,000000,25.8077,25.8265,25.8077,25.8077,100780.11530118,0 | |
| ANGL.US,D,20180925,000000,25.8265,25.8443,25.8166,25.8443,156779.59701219,0 | |
| ANGL.US,D,20180926,000000,25.8166,25.8771,25.8166,25.8603,187104.45900983,0 | |
| ANGL.US,D,20180927,000000,25.8523,25.9118,25.8523,25.8939,520906.7736304,0 | |
| ANGL.US,D,20180928,000000,25.8671,25.9118,25.8603,25.8771,409541.8883347,0 | |
| ANGL.US,D,20181001,000000,25.8939,25.9495,25.8939,25.9317,509140.54168983,0 | |
| ANGL.US,D,20181002,000000,25.9395,25.9673,25.9317,25.9395,458333.64571613,0 | |
| ANGL.US,D,20181003,000000,25.9317,25.9862,25.8671,25.8671,1536249.323245,0 | |
| ANGL.US,D,20181004,000000,25.8354,25.8443,25.7303,25.762,263907.55009009,0 | |
| ANGL.US,D,20181005,000000,25.7541,25.766,25.6013,25.645,547947.33270974,0 | |
| ANGL.US,D,20181008,000000,25.6013,25.645,25.5398,25.5478,346404.23935405,0 | |
| ANGL.US,D,20181009,000000,25.5031,25.6628,25.5031,25.6628,244048.5054337,0 | |
| ANGL.US,D,20181010,000000,25.6281,25.6529,25.5448,25.5478,562477.70172889,0 | |
| ANGL.US,D,20181011,000000,25.5478,25.637,25.4594,25.511,693286.30546786,0 | |
| ANGL.US,D,20181012,000000,25.5478,25.6539,25.5478,25.645,243484.99244065,0 | |
| ANGL.US,D,20181015,000000,25.6539,25.6628,25.6062,25.6281,294675.96435416,0 | |
| ANGL.US,D,20181016,000000,25.6628,25.7352,25.6628,25.6816,253877.22042861,0 | |
| ANGL.US,D,20181017,000000,25.6816,25.7164,25.6013,25.6013,170137.57674528,0 | |
| ANGL.US,D,20181018,000000,25.6013,25.6182,25.5398,25.5478,94972.604830847,0 | |
| ANGL.US,D,20181019,000000,25.5924,25.6013,25.511,25.5478,189520.81078858,0 | |
| ANGL.US,D,20181022,000000,25.5824,25.6281,25.5448,25.5576,205490.70852698,0 | |
| ANGL.US,D,20181023,000000,25.4842,25.511,25.4039,25.511,168465.18308615,0 | |
| ANGL.US,D,20181024,000000,25.52,25.5656,25.3622,25.3672,416727.43505099,0 | |
| ANGL.US,D,20181025,000000,25.4594,25.4882,25.3503,25.4138,371765.34826093,0 | |
| ANGL.US,D,20181026,000000,25.3503,25.4396,25.2978,25.3235,871275.7654024,0 | |
| ANGL.US,D,20181029,000000,25.3325,25.4039,25.1946,25.2353,607877.2923454,0 | |
| ANGL.US,D,20181030,000000,25.2541,25.272,25.1351,25.2184,548246.73048959,0 | |
| ANGL.US,D,20181031,000000,25.2184,25.3414,25.1995,25.2085,1270272.1986025,0 | |
| ANGL.US,D,20181101,000000,25.2353,25.3245,25.2253,25.2809,1714623.8671926,0 | |
| ANGL.US,D,20181102,000000,25.2809,25.3593,25.2253,25.2809,609637.38838449,0 | |
| ANGL.US,D,20181105,000000,25.2541,25.3513,25.2253,25.3146,282503.47886046,0 | |
| ANGL.US,D,20181106,000000,25.3513,25.3513,25.2908,25.3424,306896.83736783,0 | |
| ANGL.US,D,20181107,000000,25.3761,25.4049,25.2978,25.3761,4012803.2414298,0 | |
| ANGL.US,D,20181108,000000,25.3245,25.4238,25.3245,25.3424,568055.37147933,0 | |
| ANGL.US,D,20181109,000000,25.2908,25.3245,25.1173,25.1707,428736.61266477,0 | |
| ANGL.US,D,20181112,000000,25.1449,25.1619,24.9922,25.018,213738.76453605,0 | |
| ANGL.US,D,20181113,000000,25.0101,25.0637,24.9109,24.9198,584349.86883091,0 | |
| ANGL.US,D,20181114,000000,24.9476,25.0002,24.8136,24.8563,516471.25096603,0 | |
| ANGL.US,D,20181115,000000,24.777,24.8316,24.651,24.8038,567079.55649318,0 | |
| ANGL.US,D,20181116,000000,24.767,24.767,24.6153,24.6332,1817086.4568862,0 | |
| ANGL.US,D,20181119,000000,24.5617,24.644,24.4605,24.5706,385208.00615397,0 | |
| ANGL.US,D,20181120,000000,24.4605,24.6252,24.4258,24.4893,513377.47390763,0 | |
| ANGL.US,D,20181121,000000,24.5518,24.7402,24.5518,24.6252,245073.71601317,0 | |
| ANGL.US,D,20181123,000000,24.5706,24.5885,24.4437,24.4605,203161.05105485,0 | |
| ANGL.US,D,20181126,000000,24.525,24.6728,24.525,24.643,220218.65991936,0 | |
| ANGL.US,D,20181127,000000,24.5429,24.6252,24.5339,24.5617,729637.42984905,0 | |
| ANGL.US,D,20181128,000000,24.5617,24.771,24.5617,24.7402,550218.52192857,0 | |
| ANGL.US,D,20181129,000000,24.651,24.777,24.643,24.7036,295339.27660714,0 | |
| ANGL.US,D,20181130,000000,24.658,24.7134,24.5706,24.6758,436988.70096717,0 | |
| ANGL.US,D,20181203,000000,24.7592,24.8404,24.7502,24.8236,342745.94122927,0 | |
| ANGL.US,D,20181204,000000,24.7502,24.8573,24.7134,24.7402,830690.73302341,0 | |
| ANGL.US,D,20181206,000000,24.643,24.7134,24.5607,24.6758,507051.81374424,0 | |
| ANGL.US,D,20181207,000000,24.6946,24.8365,24.5796,24.5796,396030.68145503,0 | |
| ANGL.US,D,20181210,000000,24.5696,24.6808,24.5607,24.658,245829.77101277,0 | |
| ANGL.US,D,20181211,000000,24.7134,24.7878,24.6847,24.6847,264135.3746633,0 | |
| ANGL.US,D,20181212,000000,24.7592,24.8384,24.7502,24.7878,105837.61921189,0 | |
| ANGL.US,D,20181213,000000,24.8146,24.8762,24.768,24.8672,305656.90716848,0 | |
| ANGL.US,D,20181214,000000,24.778,24.8762,24.7382,24.768,132611.03885803,0 | |
| ANGL.US,D,20181217,000000,24.8384,24.8384,24.5696,24.6252,345727.82214773,0 | |
| ANGL.US,D,20181218,000000,24.5796,24.6758,24.524,24.5329,271525.56026614,0 | |
| ANGL.US,D,20181219,000000,24.5329,24.7402,24.3177,24.3703,491258.32883908,0 | |
| ANGL.US,D,20181220,000000,24.3247,24.3703,23.9923,24.1471,1474406.0404236,0 | |
| ANGL.US,D,20181221,000000,24.0994,24.2155,23.9576,23.9982,522853.36323606,0 | |
| ANGL.US,D,20181224,000000,23.9208,24.0816,23.7106,23.7493,268999.32849411,0 | |
| ANGL.US,D,20181226,000000,23.7572,24.1193,23.7106,24.0816,952831.92224686,0 | |
| ANGL.US,D,20181227,000000,23.9566,24.2195,23.9566,24.1996,567899.12011275,0 | |
| ANGL.US,D,20181228,000000,24.1738,24.3465,24.1471,24.2631,597009.25374435,0 | |
| ANGL.US,D,20181231,000000,24.2631,24.3266,24.2165,24.2165,236934.53192404,0 | |
| ANGL.US,D,20190102,000000,24.1659,24.2919,24.1282,24.2819,641540.8932213,0 | |
| ANGL.US,D,20190103,000000,24.2819,24.3713,24.2165,24.3087,524888.66329501,0 | |
| ANGL.US,D,20190104,000000,24.3901,24.7998,24.3901,24.6788,1425452.9913089,0 | |
| ANGL.US,D,20190107,000000,24.7908,25.0161,24.6708,25.0161,1096155.7564127,0 | |
| ANGL.US,D,20190108,000000,24.9893,25.1887,24.9893,25.1787,1695528.9421225,0 | |
| ANGL.US,D,20190109,000000,25.1787,25.2908,25.1341,25.272,560735.75100979,0 | |
| ANGL.US,D,20190110,000000,25.2442,25.3692,25.1529,25.3692,191859.5409207,0 | |
| ANGL.US,D,20190111,000000,25.2908,25.3345,25.1609,25.2908,539952.30310721,0 | |
| ANGL.US,D,20190114,000000,25.2621,25.3255,25.1985,25.2442,240838.79994202,0 | |
| ANGL.US,D,20190115,000000,25.2819,25.3345,25.2184,25.3345,340326.56523053,0 | |
| ANGL.US,D,20190116,000000,25.3513,25.388,25.2908,25.3345,339676.35793087,0 | |
| ANGL.US,D,20190117,000000,25.3513,25.4168,25.2987,25.3345,367815.71694297,0 | |
| ANGL.US,D,20190118,000000,25.397,25.508,25.3781,25.387,295873.55547354,0 | |
| ANGL.US,D,20190122,000000,25.3781,25.4069,25.2869,25.2908,263720.04845018,0 | |
| ANGL.US,D,20190123,000000,25.3255,25.3781,25.2253,25.2819,311886.80036525,0 | |
| ANGL.US,D,20190124,000000,25.2819,25.3434,25.2621,25.2908,245731.98789949,0 | |
| ANGL.US,D,20190125,000000,25.3513,25.4634,25.2908,25.3077,569124.93728545,0 | |
| ANGL.US,D,20190128,000000,25.3255,25.3603,25.272,25.2908,238369.02027664,0 | |
| ANGL.US,D,20190129,000000,25.3156,25.3692,25.2353,25.2442,349309.50669922,0 | |
| ANGL.US,D,20190130,000000,25.3345,25.6251,25.2928,25.5616,1082985.2783195,0 | |
| ANGL.US,D,20190131,000000,25.5536,25.6876,25.525,25.6152,324519.97537205,0 | |
| ANGL.US,D,20190201,000000,25.642,25.7065,25.5894,25.634,335049.30133326,0 | |
| ANGL.US,D,20190204,000000,25.6082,25.7065,25.5894,25.6251,239451.69103607,0 | |
| ANGL.US,D,20190205,000000,25.6698,25.8543,25.6509,25.7719,277927.83400283,0 | |
| ANGL.US,D,20190206,000000,25.763,25.8364,25.7065,25.8077,463849.82299327,0 | |
| ANGL.US,D,20190207,000000,25.6876,25.7253,25.6152,25.7065,466832.71198506,0 | |
| ANGL.US,D,20190208,000000,25.634,25.7352,25.5984,25.7352,229418.3371546,0 | |
| ANGL.US,D,20190211,000000,25.7154,25.763,25.6638,25.7065,261812.7737045,0 | |
| ANGL.US,D,20190212,000000,25.7452,25.8453,25.7452,25.7819,164037.72500844,0 | |
| ANGL.US,D,20190213,000000,25.8077,25.8364,25.7352,25.7541,253884.27694194,0 | |
| ANGL.US,D,20190214,000000,25.7352,25.8275,25.6966,25.763,178722.3292475,0 | |
| ANGL.US,D,20190215,000000,25.8364,25.9157,25.8077,25.9157,143248.22866586,0 | |
| ANGL.US,D,20190219,000000,25.889,25.9535,25.8364,25.9535,364851.9813445,0 | |
| ANGL.US,D,20190220,000000,25.9723,25.9911,25.8453,25.9911,245136.2165598,0 | |
| ANGL.US,D,20190221,000000,25.9723,25.9911,25.8612,25.9911,164386.51838159,0 | |
| ANGL.US,D,20190222,000000,26.0457,26.0626,25.9723,26.0269,182266.71508567,0 | |
| ANGL.US,D,20190225,000000,26.0537,26.0953,25.9911,26.0537,301390.74082402,0 | |
| ANGL.US,D,20190226,000000,26.0725,26.1161,26.0368,26.0904,373269.39367348,0 | |
| ANGL.US,D,20190227,000000,26.0815,26.134,26.0457,26.1072,373752.2607999,0 | |
| ANGL.US,D,20190228,000000,26.0815,26.1161,26.0626,26.0904,272054.79876586,0 | |
| ANGL.US,D,20190301,000000,26.1439,26.1628,26.0815,26.1628,205654.0164069,0 | |
| ANGL.US,D,20190304,000000,26.1727,26.2114,26.0368,26.0725,303750.64049612,0 | |
| ANGL.US,D,20190305,000000,26.134,26.134,26.0725,26.134,226044.31570968,0 | |
| ANGL.US,D,20190306,000000,26.1439,26.1439,26.0368,26.0626,164565.95543483,0 | |
| ANGL.US,D,20190307,000000,26.0725,26.0735,25.9703,26.0091,753418.8878434,0 | |
| ANGL.US,D,20190308,000000,25.9059,25.9813,25.8354,25.9435,853839.12096476,0 | |
| ANGL.US,D,20190311,000000,25.9525,26.0269,25.9525,25.9813,629327.07672096,0 | |
| ANGL.US,D,20190312,000000,25.9713,26.0537,25.9713,26.0457,408612.44472185,0 | |
| ANGL.US,D,20190313,000000,26.0457,26.1161,26.0169,26.0904,543926.12818516,0 | |
| ANGL.US,D,20190314,000000,26.0725,26.0993,25.9713,26.0626,472961.79784855,0 | |
| ANGL.US,D,20190315,000000,26.0725,26.1439,26.0725,26.1439,269701.95560708,0 | |
| ANGL.US,D,20190318,000000,26.1529,26.1926,26.1479,26.1727,334128.93038041,0 | |
| ANGL.US,D,20190319,000000,26.1628,26.2114,26.13,26.1727,260756.31285171,0 | |
| ANGL.US,D,20190320,000000,26.1926,26.387,26.1251,26.265,374934.73081929,0 | |
| ANGL.US,D,20190321,000000,26.2114,26.3454,26.2114,26.3176,257547.61543337,0 | |
| ANGL.US,D,20190322,000000,26.265,26.3006,26.1727,26.2024,146195.835091,0 | |
| ANGL.US,D,20190325,000000,26.2114,26.257,26.1628,26.2282,232026.22286658,0 | |
| ANGL.US,D,20190326,000000,26.265,26.3542,26.2114,26.3274,453957.59937839,0 | |
| ANGL.US,D,20190327,000000,26.3274,26.382,26.2422,26.265,384189.85208783,0 | |
| ANGL.US,D,20190328,000000,26.3176,26.3176,26.2203,26.2282,222582.5918848,0 | |
| ANGL.US,D,20190329,000000,26.3006,26.3642,26.2828,26.3274,254205.85233511,0 | |
| ANGL.US,D,20190401,000000,26.392,26.4951,26.3542,26.4118,818069.65489661,0 | |
| ANGL.US,D,20190402,000000,26.392,26.4256,26.3454,26.385,298296.96376561,0 | |
| ANGL.US,D,20190403,000000,26.4484,26.4852,26.392,26.4574,291368.4757492,0 | |
| ANGL.US,D,20190404,000000,26.4574,26.4663,26.392,26.4574,209523.00185822,0 | |
| ANGL.US,D,20190405,000000,26.4951,26.5576,26.4574,26.5229,225457.61702998,0 | |
| ANGL.US,D,20190408,000000,26.504,26.5397,26.4574,26.5308,351197.62805157,0 | |
| ANGL.US,D,20190409,000000,26.4852,26.5576,26.4663,26.5308,287844.25137769,0 | |
| ANGL.US,D,20190410,000000,26.5576,26.6597,26.5199,26.6597,247088.85460545,0 | |
| ANGL.US,D,20190411,000000,26.6131,26.6777,26.6131,26.6677,595127.18083199,0 | |
| ANGL.US,D,20190412,000000,26.6777,26.7063,26.6499,26.7063,269406.59012057,0 | |
| ANGL.US,D,20190415,000000,26.7243,26.7331,26.6597,26.6597,168896.63847259,0 | |
| ANGL.US,D,20190416,000000,26.6965,26.6965,26.6131,26.6231,355641.2153026,0 | |
| ANGL.US,D,20190417,000000,26.6231,26.633,26.5487,26.5487,236178.47692444,0 | |
| ANGL.US,D,20190418,000000,26.6131,26.6777,26.5576,26.6052,226873.96006258,0 | |
| ANGL.US,D,20190422,000000,26.5774,26.6459,26.5774,26.6052,207947.38323905,0 | |
| ANGL.US,D,20190423,000000,26.633,26.7331,26.6102,26.6865,285541.81188556,0 | |
| ANGL.US,D,20190424,000000,26.6865,26.7649,26.6597,26.7243,225519.10950328,0 | |
| ANGL.US,D,20190425,000000,26.6965,26.7331,26.6499,26.7153,223462.63990435,0 | |
| ANGL.US,D,20190426,000000,26.7153,26.7699,26.6965,26.7401,141776.44159996,0 | |
| ANGL.US,D,20190429,000000,26.7401,26.7927,26.7401,26.7599,559097.63184397,0 | |
| ANGL.US,D,20190430,000000,26.7798,26.7887,26.7243,26.7699,165316.97006777,0 | |
| ANGL.US,D,20190501,000000,26.7699,26.883,26.6777,26.7153,307841.40208068,0 | |
| ANGL.US,D,20190502,000000,26.7401,26.7749,26.6489,26.7331,497556.7710225,0 | |
| ANGL.US,D,20190503,000000,26.7798,26.8463,26.7401,26.7887,255416.54840781,0 | |
| ANGL.US,D,20190506,000000,26.7243,26.883,26.7153,26.8731,335695.4763396,0 | |
| ANGL.US,D,20190507,000000,26.8463,26.8463,26.6777,26.6865,379765.41823012,0 | |
| ANGL.US,D,20190508,000000,26.7243,26.8075,26.6777,26.7699,264270.45648989,0 | |
| ANGL.US,D,20190509,000000,26.6777,26.7331,26.5764,26.6777,316689.26172277,0 | |
| ANGL.US,D,20190510,000000,26.6865,26.7401,26.4465,26.7331,2582719.1612299,0 | |
| ANGL.US,D,20190513,000000,26.5665,26.6042,26.3998,26.503,566301.32388024,0 | |
| ANGL.US,D,20190514,000000,26.5566,26.6121,26.4842,26.503,2504373.7179506,0 | |
| ANGL.US,D,20190515,000000,26.5298,26.5566,26.4564,26.5566,481337.87917088,0 | |
| ANGL.US,D,20190516,000000,26.5387,26.6677,26.5268,26.6221,317143.90279587,0 | |
| ANGL.US,D,20190517,000000,26.5566,26.6677,26.5566,26.6221,167640.5790999,0 | |
| ANGL.US,D,20190520,000000,26.6677,26.7153,26.5219,26.632,270516.47885999,0 | |
| ANGL.US,D,20190521,000000,26.6587,26.7599,26.6379,26.6587,183305.03061846,0 | |
| ANGL.US,D,20190522,000000,26.5943,26.9355,26.5943,26.6965,1479608.7068942,0 | |
| ANGL.US,D,20190523,000000,26.6489,26.6489,26.503,26.5764,408285.82896203,0 | |
| ANGL.US,D,20190524,000000,26.5387,26.6241,26.4386,26.4465,360594.88766004,0 | |
| ANGL.US,D,20190528,000000,26.5665,26.5943,26.4425,26.4752,713543.53909071,0 | |
| ANGL.US,D,20190529,000000,26.39,26.4604,26.3444,26.381,359647.29872719,0 | |
| ANGL.US,D,20190530,000000,26.381,26.4752,26.3622,26.3622,429796.09773756,0 | |
| ANGL.US,D,20190531,000000,26.3166,26.3998,26.2104,26.2164,299386.69103838,0 | |
| ANGL.US,D,20190603,000000,26.3086,26.3632,26.1449,26.2253,780599.56911601,0 | |
| ANGL.US,D,20190604,000000,26.2441,26.4762,26.2441,26.4207,692465.73377495,0 | |
| ANGL.US,D,20190605,000000,26.4762,26.5685,26.3532,26.4663,671664.14055238,0 | |
| ANGL.US,D,20190606,000000,26.4663,26.6509,26.4207,26.6062,789347.62949814,0 | |
| ANGL.US,D,20190607,000000,26.6509,26.7531,26.6141,26.7273,696966.78120595,0 | |
| ANGL.US,D,20190610,000000,26.7361,26.8294,26.6885,26.7817,2668728.9860588,0 | |
| ANGL.US,D,20190611,000000,26.8393,26.878,26.7361,26.8007,381222.08419603,0 | |
| ANGL.US,D,20190612,000000,26.8007,26.8007,26.6985,26.6985,626712.13449564,0 | |
| ANGL.US,D,20190613,000000,26.7817,26.8294,26.7531,26.7907,214927.28299543,0 | |
| ANGL.US,D,20190614,000000,26.7817,26.8105,26.7431,26.7817,276015.51889048,0 | |
| ANGL.US,D,20190617,000000,26.7907,26.8105,26.7531,26.7817,144730.09646509,0 | |
| ANGL.US,D,20190618,000000,26.9008,26.9207,26.7817,26.9107,135217.91649668,0 | |
| ANGL.US,D,20190619,000000,26.8949,27.0893,26.8572,27.0446,262107.13111768,0 | |
| ANGL.US,D,20190620,000000,27.116,27.2094,27.0893,27.1528,301496.58852396,0 | |
| ANGL.US,D,20190621,000000,27.0893,27.134,27.0586,27.0794,164116.3547284,0 | |
| ANGL.US,D,20190624,000000,27.1072,27.128,27.0714,27.0893,174975.32066944,0 | |
| ANGL.US,D,20190625,000000,27.134,27.134,27.0348,27.0348,190860.54024789,0 | |
| ANGL.US,D,20190626,000000,27.0446,27.1428,27.0248,27.0625,277660.69456963,0 | |
| ANGL.US,D,20190627,000000,27.116,27.1895,27.1072,27.1428,242004.13271475,0 | |
| ANGL.US,D,20190628,000000,27.2094,27.2282,27.1646,27.2094,332917.22623437,0 | |
| ANGL.US,D,20190701,000000,27.3026,27.3859,27.1696,27.1696,778766.89179695,0 | |
| ANGL.US,D,20190702,000000,27.2748,27.2936,27.1796,27.2936,245404.36406632,0 | |
| ANGL.US,D,20190703,000000,27.2837,27.376,27.2659,27.3681,219356.75721981,0 | |
| ANGL.US,D,20190705,000000,27.2659,27.2926,27.1994,27.2659,202316.28560195,0 | |
| ANGL.US,D,20190708,000000,27.2748,27.2926,27.134,27.1608,1125476.5773708,0 | |
| ANGL.US,D,20190709,000000,27.1528,27.2094,27.1428,27.1696,191762.76588075,0 | |
| ANGL.US,D,20190710,000000,27.1895,27.2659,27.1608,27.1994,461170.36407466,0 | |
| ANGL.US,D,20190711,000000,27.1994,27.2659,27.1428,27.2659,269317.87966728,0 | |
| ANGL.US,D,20190712,000000,27.2282,27.2748,27.1608,27.2381,227052.38904249,0 | |
| ANGL.US,D,20190715,000000,27.2659,27.3532,27.2222,27.257,1109479.4616525,0 | |
| ANGL.US,D,20190716,000000,27.2748,27.2936,27.1994,27.2936,238282.32597001,0 | |
| ANGL.US,D,20190717,000000,27.257,27.3214,27.2094,27.2748,405083.17998368,0 | |
| ANGL.US,D,20190718,000000,27.2381,27.3026,27.1796,27.1796,339511.03390429,0 | |
| ANGL.US,D,20190719,000000,27.1895,27.2094,27.126,27.126,184195.15937133,0 | |
| ANGL.US,D,20190722,000000,27.1895,27.3581,27.1895,27.3581,236704.69120416,0 | |
| ANGL.US,D,20190723,000000,27.3581,27.4047,27.2748,27.3859,263976.09907671,0 | |
| ANGL.US,D,20190724,000000,27.3948,27.4811,27.3681,27.4415,313154.95661792,0 | |
| ANGL.US,D,20190725,000000,27.4415,27.4415,27.3393,27.4415,224829.58734364,0 | |
| ANGL.US,D,20190726,000000,27.4613,27.5189,27.4513,27.4901,132379.18199149,0 | |
| ANGL.US,D,20190729,000000,27.5089,27.5189,27.4415,27.499,387609.23683273,0 | |
| ANGL.US,D,20190730,000000,27.4315,27.5189,27.3492,27.5089,540343.43556035,0 | |
| ANGL.US,D,20190731,000000,27.5377,27.5635,27.3026,27.3859,608820.8489849,0 | |
| ANGL.US,D,20190801,000000,27.5099,27.5833,27.4187,27.4613,551665.10716115,0 | |
| ANGL.US,D,20190802,000000,27.4415,27.4513,27.3036,27.3948,490407.51494619,0 | |
| ANGL.US,D,20190805,000000,27.1885,27.1885,26.8721,26.9445,1555601.3070149,0 | |
| ANGL.US,D,20190806,000000,27.0318,27.2004,26.8909,27.0684,1872909.525764,0 | |
| ANGL.US,D,20190807,000000,26.9921,27.0417,26.8998,27.0318,185433.07342403,0 | |
| ANGL.US,D,20190808,000000,27.002,27.1418,27.002,27.0972,324567.35481869,0 | |
| ANGL.US,D,20190809,000000,27.0684,27.1062,26.9822,27.0684,142433.70541295,0 | |
| ANGL.US,D,20190812,000000,27.002,27.0596,26.8909,26.9177,908646.05192306,0 | |
| ANGL.US,D,20190813,000000,26.9355,27.0874,26.9355,27.0318,1525855.0791103,0 | |
| ANGL.US,D,20190814,000000,26.9623,26.9623,26.7579,26.8155,318043.10420873,0 | |
| ANGL.US,D,20190815,000000,26.8155,26.9177,26.7977,26.9177,440144.9785722,0 | |
| ANGL.US,D,20190816,000000,26.9921,27.0684,26.9762,27.0596,247045.50745214,0 | |
| ANGL.US,D,20190819,000000,27.0218,27.1686,27.0218,27.1518,190058.11387497,0 | |
| ANGL.US,D,20190820,000000,27.1885,27.2084,27.134,27.1984,233721.80221237,0 | |
| ANGL.US,D,20190821,000000,27.2748,27.3581,27.256,27.3393,965250.37763377,0 | |
| ANGL.US,D,20190822,000000,27.3681,27.4613,27.3214,27.3859,1695427.1267159,0 | |
| ANGL.US,D,20190823,000000,27.3948,27.4484,27.2371,27.2748,567129.96015982,0 | |
| ANGL.US,D,20190826,000000,27.4315,27.4513,27.3115,27.4226,184975.40813094,0 | |
| ANGL.US,D,20190827,000000,27.4999,27.5199,27.3393,27.3581,172523.68632404,0 | |
| ANGL.US,D,20190828,000000,27.376,27.5387,27.3581,27.4901,189333.30914868,0 | |
| ANGL.US,D,20190829,000000,27.5467,27.5991,27.4901,27.5297,832652.44372906,0 | |
| ANGL.US,D,20190830,000000,27.5903,27.6289,27.4226,27.4811,311501.71635212,0 | |
| ANGL.US,D,20190903,000000,27.5387,27.5833,27.3671,27.4047,281323.02498774,0 | |
| ANGL.US,D,20190904,000000,27.4613,27.5645,27.4137,27.4811,274067.92121149,0 | |
| ANGL.US,D,20190905,000000,27.5555,27.6875,27.5555,27.6101,350069.59399215,0 | |
| ANGL.US,D,20190906,000000,27.6488,27.7549,27.6399,27.6587,208437.30687879,0 | |
| ANGL.US,D,20190909,000000,27.7162,27.7162,27.6001,27.6587,343499.98008222,0 | |
| ANGL.US,D,20190910,000000,27.6299,27.745,27.6001,27.6775,460485.88228167,0 | |
| ANGL.US,D,20190911,000000,27.7162,27.7549,27.6299,27.6488,545874.73393748,0 | |
| ANGL.US,D,20190912,000000,27.6974,27.7638,27.6587,27.7262,218039.20537382,0 | |
| ANGL.US,D,20190913,000000,27.6875,27.7638,27.6875,27.7262,128430.55874687,0 | |
| ANGL.US,D,20190916,000000,27.6974,27.8372,27.6845,27.7896,378450.89060413,0 | |
| ANGL.US,D,20190917,000000,27.7728,27.8105,27.7162,27.7728,170650.68607168,0 | |
| ANGL.US,D,20190918,000000,27.8085,27.8472,27.6488,27.7797,281406.69507436,0 | |
| ANGL.US,D,20190919,000000,27.8085,27.8274,27.7262,27.7797,155584.02203948,0 | |
| ANGL.US,D,20190920,000000,27.8372,27.8372,27.7351,27.8274,182116.51215908,0 | |
| ANGL.US,D,20190923,000000,27.8085,27.8372,27.6974,27.7728,1461712.3810168,0 | |
| ANGL.US,D,20190924,000000,27.8184,27.8274,27.6775,27.7262,225006.00017689,0 | |
| ANGL.US,D,20190925,000000,27.7063,27.7063,27.5833,27.6488,204130.81760102,0 | |
| ANGL.US,D,20190926,000000,27.6775,27.7043,27.5733,27.6587,201326.35758914,0 | |
| ANGL.US,D,20190927,000000,27.6299,27.6974,27.5297,27.5467,220369.87091928,0 | |
| ANGL.US,D,20190930,000000,27.5733,27.62,27.4999,27.5913,205397.96578037,0 | |
| ANGL.US,D,20191001,000000,27.6775,27.6775,27.4901,27.5467,449264.00994082,0 | |
| ANGL.US,D,20191002,000000,27.5467,27.5467,27.3323,27.4037,283529.69751326,0 | |
| ANGL.US,D,20191003,000000,27.375,27.4375,27.3294,27.375,1163338.803678,0 | |
| ANGL.US,D,20191004,000000,27.4216,27.5199,27.375,27.4405,1942552.2719613,0 | |
| ANGL.US,D,20191007,000000,27.4603,27.4901,27.4216,27.4603,449746.87706723,0 | |
| ANGL.US,D,20191008,000000,27.4127,27.4703,27.3145,27.3472,331004.91112202,0 | |
| ANGL.US,D,20191009,000000,27.4405,27.5099,27.4037,27.4037,609781.54287107,0 | |
| ANGL.US,D,20191010,000000,27.4999,27.5199,27.4216,27.4901,355915.41124913,0 | |
| ANGL.US,D,20191011,000000,27.5297,27.6399,27.5297,27.5733,311331.35195888,0 | |
| ANGL.US,D,20191014,000000,27.6399,27.7271,27.6101,27.7172,903771.00928559,0 | |
| ANGL.US,D,20191015,000000,27.6775,27.7906,27.62,27.7738,1418098.0882727,0 | |
| ANGL.US,D,20191016,000000,27.7172,27.7996,27.6855,27.7271,1827137.9560877,0 | |
| ANGL.US,D,20191017,000000,27.7549,27.7906,27.7073,27.746,237016.185864,0 | |
| ANGL.US,D,20191018,000000,27.7549,27.7549,27.6974,27.746,459971.76488194,0 | |
| ANGL.US,D,20191021,000000,27.7648,27.7738,27.7073,27.7361,375889.37626546,0 | |
| ANGL.US,D,20191022,000000,27.7648,27.7648,27.6974,27.7271,275844.1464239,0 | |
| ANGL.US,D,20191023,000000,27.7361,27.7738,27.6974,27.7648,349628.05787238,0 | |
| ANGL.US,D,20191024,000000,27.7906,27.7996,27.7549,27.7738,300550.00766445,0 | |
| ANGL.US,D,20191025,000000,27.7738,27.8095,27.7738,27.7996,224531.19763713,0 | |
| ANGL.US,D,20191028,000000,27.8284,27.8284,27.7807,27.7906,280814.956028,0 | |
| ANGL.US,D,20191029,000000,27.7807,27.7996,27.746,27.746,283133.52469346,0 | |
| ANGL.US,D,20191030,000000,27.7807,27.7906,27.6974,27.7807,314029.96427081,0 | |
| ANGL.US,D,20191031,000000,27.7996,27.7996,27.6587,27.6676,399903.69919969,0 | |
| ANGL.US,D,20191101,000000,27.7916,27.8204,27.499,27.6676,1818741.7132987,0 | |
| ANGL.US,D,20191104,000000,27.8006,27.8392,27.7648,27.8293,319724.57052786,0 | |
| ANGL.US,D,20191105,000000,27.8204,27.8214,27.7172,27.7817,315051.14255694,0 | |
| ANGL.US,D,20191106,000000,27.8293,27.8492,27.7361,27.7648,254247.18334175,0 | |
| ANGL.US,D,20191107,000000,27.7916,27.8492,27.7311,27.7361,282617.39114706,0 | |
| ANGL.US,D,20191108,000000,27.7361,27.7599,27.6974,27.7361,207174.19099278,0 | |
| ANGL.US,D,20191111,000000,27.7361,27.7361,27.6875,27.7172,233739.94753236,0 | |
| ANGL.US,D,20191112,000000,27.7549,27.8006,27.7172,27.7271,176334.20352207,0 | |
| ANGL.US,D,20191113,000000,27.7073,27.7172,27.6875,27.7172,232312.5156931,0 | |
| ANGL.US,D,20191114,000000,27.7172,27.751,27.6775,27.7172,246326.75116585,0 | |
| ANGL.US,D,20191115,000000,27.746,27.8105,27.7172,27.7916,173230.34573035,0 | |
| ANGL.US,D,20191118,000000,27.7738,27.8006,27.7549,27.7817,336488.83005252,0 | |
| ANGL.US,D,20191119,000000,27.7817,27.7817,27.6934,27.7271,281316.97654774,0 | |
| ANGL.US,D,20191120,000000,27.7271,27.7738,27.5545,27.6001,1160878.0966726,0 | |
| ANGL.US,D,20191121,000000,27.6676,27.6974,27.5763,27.5913,398634.53487369,0 | |
| ANGL.US,D,20191122,000000,27.62,27.6775,27.5913,27.62,1055842.9038335,0 | |
| ANGL.US,D,20191125,000000,27.6299,27.7361,27.6299,27.7271,386524.54992662,0 | |
| ANGL.US,D,20191126,000000,27.7549,27.8204,27.746,27.8105,544403.95494491,0 | |
| ANGL.US,D,20191127,000000,27.8293,27.9246,27.8105,27.9067,1014970.5705547,0 | |
| ANGL.US,D,20191129,000000,27.9334,28.0098,27.878,27.9424,1365214.5612334,0 | |
| ANGL.US,D,20191202,000000,27.87,27.8898,27.7371,27.8412,1173792.5241392,0 | |
| ANGL.US,D,20191203,000000,27.8134,27.8512,27.8124,27.8412,875476.40698024,0 | |
| ANGL.US,D,20191204,000000,27.9048,27.9176,27.9048,27.9176,545292.06755112,0 | |
| ANGL.US,D,20191205,000000,27.9086,27.9354,27.861,27.9354,440030.05821226,0 | |
| ANGL.US,D,20191206,000000,27.9544,27.9642,27.9544,27.9642,439865.74225902,0 | |
| ANGL.US,D,20191209,000000,27.9354,27.994,27.9086,27.9444,473412.40662832,0 | |
| ANGL.US,D,20191210,000000,27.9742,28.0516,27.9454,28.0516,437608.66606685,0 | |
| ANGL.US,D,20191211,000000,28.1091,28.1269,28.0218,28.118,257298.62132017,0 | |
| ANGL.US,D,20191212,000000,28.1368,28.1973,28.0614,28.1567,373597.01750664,0 | |
| ANGL.US,D,20191213,000000,28.1755,28.242,28.1607,28.2321,440924.21925847,0 | |
| ANGL.US,D,20191216,000000,28.3273,28.3859,28.3085,28.3859,295603.39182035,0 | |
| ANGL.US,D,20191217,000000,28.4146,28.4603,28.3849,28.4414,300813.11480432,0 | |
| ANGL.US,D,20191218,000000,28.5366,28.5952,28.4751,28.5664,327395.00051722,0 | |
| ANGL.US,D,20191219,000000,28.5664,28.5664,28.4701,28.49,326006.88353794,0 | |
| ANGL.US,D,20191220,000000,28.5753,28.5852,28.4493,28.5852,726401.51445071,0 | |
| ANGL.US,D,20191223,000000,28.5366,28.5465,28.4245,28.5465,340427.37256381,0 | |
| ANGL.US,D,20191224,000000,28.5168,28.5168,28.4563,28.49,119477.85947817,0 | |
| ANGL.US,D,20191226,000000,28.5852,28.614,28.5088,28.5753,173400.71012359,0 | |
| ANGL.US,D,20191227,000000,28.614,28.614,28.4999,28.5852,229248.98083468,0 | |
| ANGL.US,D,20191230,000000,28.4801,28.5088,28.3303,28.4335,303223.41814307,0 | |
| ANGL.US,D,20191231,000000,28.4245,28.4701,28.3759,28.4701,169412.77201899,0 | |
| ANGL.US,D,20200102,000000,28.5753,28.5753,28.4335,28.5267,1273030.2872411,0 | |
| ANGL.US,D,20200103,000000,28.5267,28.5902,28.4999,28.5852,663878.79020307,0 | |
| ANGL.US,D,20200106,000000,28.5366,28.5852,28.4701,28.5088,461952.62898092,0 | |
| ANGL.US,D,20200107,000000,28.5366,28.5664,28.5088,28.5664,414510.68179213,0 | |
| ANGL.US,D,20200108,000000,28.5664,28.5664,28.49,28.5664,223523.12430432,0 | |
| ANGL.US,D,20200109,000000,28.6041,28.6526,28.5465,28.6428,252785.47700917,0 | |
| ANGL.US,D,20200110,000000,28.6428,28.6904,28.6328,28.6716,1389281.3039809,0 | |
| ANGL.US,D,20200113,000000,28.7092,28.7092,28.614,28.614,749581.15266539,0 | |
| ANGL.US,D,20200114,000000,28.6428,28.6716,28.6239,28.6716,13275079.814489,0 | |
| ANGL.US,D,20200115,000000,28.6616,28.7558,28.6616,28.746,869023.7295769,0 | |
| ANGL.US,D,20200116,000000,28.8044,28.8044,28.746,28.7658,477336.83611296,0 | |
| ANGL.US,D,20200117,000000,28.8144,28.853,28.728,28.7658,508068.95973705,0 | |
| ANGL.US,D,20200121,000000,28.8432,28.853,28.6428,28.6428,902408.09413962,0 | |
| ANGL.US,D,20200122,000000,28.728,28.8044,28.6854,28.728,2206497.1207647,0 | |
| ANGL.US,D,20200123,000000,28.7182,28.7558,28.6428,28.7558,926808.50916033,0 | |
| ANGL.US,D,20200124,000000,28.7092,28.741,28.5465,28.6041,2383455.3216798,0 | |
| ANGL.US,D,20200127,000000,28.4335,28.4414,28.242,28.3859,1768925.7534111,0 | |
| ANGL.US,D,20200128,000000,28.5088,28.614,28.4047,28.6041,1416777.5122067,0 | |
| ANGL.US,D,20200129,000000,28.6616,28.7092,28.614,28.614,471127.10438283,0 | |
| ANGL.US,D,20200130,000000,28.5088,28.7182,28.4603,28.6716,389839.09504491,0 | |
| ANGL.US,D,20200131,000000,28.6428,28.6526,28.4414,28.4701,716865.14072232,0 | |
| ANGL.US,D,20200203,000000,28.5952,28.615,28.4701,28.4701,393827.03314951,0 | |
| ANGL.US,D,20200204,000000,28.729,28.729,28.6338,28.7102,776885.82695792,0 | |
| ANGL.US,D,20200205,000000,28.7668,28.9582,28.738,28.8253,1744334.8125306,0 | |
| ANGL.US,D,20200206,000000,28.8442,28.8928,28.8104,28.8739,600463.9210559,0 | |
| ANGL.US,D,20200207,000000,28.864,28.8828,28.8253,28.8342,1148685.4497122,0 | |
| ANGL.US,D,20200210,000000,28.854,28.8739,28.729,28.8154,725093.03526473,0 | |
| ANGL.US,D,20200211,000000,28.9771,29.0793,28.9582,29.0356,585284.35281042,0 | |
| ANGL.US,D,20200212,000000,29.0743,29.2211,29.0743,29.2171,1162972.8730581,0 | |
| ANGL.US,D,20200213,000000,29.1517,29.1993,29.0545,29.1695,551388.89506796,0 | |
| ANGL.US,D,20200214,000000,29.1993,29.2251,29.1417,29.2251,327660.12380376,0 | |
| ANGL.US,D,20200218,000000,29.1695,29.1993,29.0257,29.0842,590676.53706763,0 | |
| ANGL.US,D,20200219,000000,29.1319,29.1337,29.0842,29.0941,443252.86865726,0 | |
| ANGL.US,D,20200220,000000,29.1119,29.1795,29.0743,29.1795,419048.01986313,0 | |
| ANGL.US,D,20200221,000000,29.1319,29.1795,29.0941,29.1319,421716.38997507,0 | |
| ANGL.US,D,20200224,000000,28.864,28.8739,28.7568,28.7668,1110623.6248852,0 | |
| ANGL.US,D,20200225,000000,28.864,28.9156,28.3957,28.4603,3276926.845724,0 | |
| ANGL.US,D,20200226,000000,28.4801,28.6438,28.4701,28.5852,720642.39150036,0 | |
| ANGL.US,D,20200227,000000,28.2975,28.5664,27.9156,28.2499,2276962.4548015,0 | |
| ANGL.US,D,20200228,000000,27.9246,28.2687,27.5337,28.2211,1908095.3173725,0 | |
| ANGL.US,D,20200302,000000,28.1924,28.2499,27.992,28.2499,1285709.8336212,0 | |
| ANGL.US,D,20200303,000000,28.3659,28.6626,28.0694,28.1557,1577386.7798103,0 | |
| ANGL.US,D,20200304,000000,28.5852,28.7668,28.4801,28.738,1826791.1788612,0 | |
| ANGL.US,D,20200305,000000,28.5168,28.6249,28.4335,28.4603,785243.76296027,0 | |
| ANGL.US,D,20200306,000000,28.1557,28.4146,27.9722,28.2499,512364.36020816,0 | |
| ANGL.US,D,20200309,000000,26.3274,26.632,25.9347,26.259,1737704.7142207,0 | |
| ANGL.US,D,20200310,000000,26.7093,27.0436,26.0884,26.9365,1853567.6227274,0 | |
| ANGL.US,D,20200311,000000,26.6796,26.6995,25.9615,26.1529,1978843.9200159,0 | |
| ANGL.US,D,20200312,000000,25.1301,25.7035,23.905,24.6778,3805228.8453239,0 | |
| ANGL.US,D,20200313,000000,24.7948,25.6092,24.6877,25.5328,1537434.8174843,0 | |
| ANGL.US,D,20200316,000000,24.8335,25.0438,22.4964,23.9814,1166095.8842432,0 | |
| ANGL.US,D,20200317,000000,24.278,24.278,23.2741,23.6461,1203696.0114837,0 | |
| ANGL.US,D,20200318,000000,22.919,23.4447,21.3001,21.4429,1685710.3078609,0 | |
| ANGL.US,D,20200319,000000,21.0223,22.2107,20.2277,20.5828,1863298.554609,0 | |
| ANGL.US,D,20200320,000000,20.4579,21.9815,20.4579,21.4062,4348587.4282227,0 | |
| ANGL.US,D,20200323,000000,21.2524,22.4964,21.054,21.3496,2426781.3054507,0 | |
| ANGL.US,D,20200324,000000,21.5212,22.6899,21.2881,22.6511,1141698.4934425,0 | |
| ANGL.US,D,20200325,000000,22.7265,23.6461,22.7166,22.919,953358.13652659,0 | |
| ANGL.US,D,20200326,000000,23.3961,24.3077,23.1124,23.9814,2001764.4833839,0 | |
| ANGL.US,D,20200327,000000,24.0756,24.7572,23.9814,24.1153,935661.40916908,0 | |
| ANGL.US,D,20200330,000000,24.027,24.7174,23.9338,24.1818,908489.80055648,0 | |
| ANGL.US,D,20200331,000000,24.4506,24.6332,24.1441,24.2205,592198.72780018,0 | |
| ANGL.US,D,20200401,000000,24.1143,24.4903,23.6431,23.9992,1420417.6650115,0 | |
| ANGL.US,D,20200402,000000,24.0746,24.7204,24.0746,24.6906,762406.86967875,0 | |
| ANGL.US,D,20200403,000000,24.652,24.7402,23.7393,24.7402,1043123.0345202,0 | |
| ANGL.US,D,20200406,000000,24.7402,24.7402,24.0002,24.403,1774873.3860747,0 | |
| ANGL.US,D,20200407,000000,24.8851,24.9793,24.2691,24.5478,1800247.5999349,0 | |
| ANGL.US,D,20200408,000000,24.6718,25.0091,24.5002,24.903,1292082.8732313,0 | |
| ANGL.US,D,20200409,000000,26.5606,27.0318,25.5596,26.1638,4448136.6859845,0 | |
| ANGL.US,D,20200413,000000,26.2322,26.3294,25.7323,26.2322,2635279.0967294,0 | |
| ANGL.US,D,20200414,000000,26.4148,26.5983,25.9911,26.4148,5505498.7563306,0 | |
| ANGL.US,D,20200415,000000,26.1449,26.5606,26.01,26.2996,1100065.0647973,0 | |
| ANGL.US,D,20200416,000000,26.252,26.2709,25.9615,26.1261,1082185.8761665,0 | |
| ANGL.US,D,20200417,000000,26.4148,26.4534,26.1638,26.2898,823117.07807399,0 | |
| ANGL.US,D,20200420,000000,25.9525,26.252,25.6242,25.8851,1125675.1678174,0 | |
| ANGL.US,D,20200421,000000,25.6072,25.761,25.3176,25.4029,1149515.0940651,0 | |
| ANGL.US,D,20200422,000000,25.8374,25.9911,25.5736,25.7025,1297392.3954752,0 | |
| ANGL.US,D,20200423,000000,25.7223,25.9247,25.6072,25.7521,926491.97413383,0 | |
| ANGL.US,D,20200424,000000,25.8185,25.9347,25.5308,25.6529,875248.58240702,0 | |
| ANGL.US,D,20200427,000000,25.6529,25.7898,25.521,25.6142,1726534.2536198,0 | |
| ANGL.US,D,20200428,000000,25.7521,25.7521,25.521,25.6728,679307.35256175,0 | |
| ANGL.US,D,20200429,000000,25.7809,26.0695,25.7422,26.0596,1406396.3730255,0 | |
| ANGL.US,D,20200430,000000,26.01,26.9524,25.8801,26.1737,1344517.8076375,0 | |
| ANGL.US,D,20200501,000000,25.7898,25.8851,25.521,25.6072,1350830.3628475,0 | |
| ANGL.US,D,20200504,000000,25.4624,25.6628,25.4029,25.5012,1237759.8174727,0 | |
| ANGL.US,D,20200505,000000,25.7809,25.9713,25.7124,25.9147,910829.53876193,0 | |
| ANGL.US,D,20200506,000000,25.9615,26.14,25.634,25.7025,1488629.9551495,0 | |
| ANGL.US,D,20200507,000000,25.9347,26.0655,25.7025,25.8374,1205009.5310364,0 | |
| ANGL.US,D,20200508,000000,25.8949,26.0695,25.8473,25.9911,1012451.395296,0 | |
| ANGL.US,D,20200511,000000,25.9615,25.9911,25.8285,25.8374,884719.43136878,0 | |
| ANGL.US,D,20200512,000000,26.0397,26.2134,25.8563,25.8563,3952605.1342877,0 | |
| ANGL.US,D,20200513,000000,25.8851,26.0199,25.5686,25.6628,1253408.139818,0 | |
| ANGL.US,D,20200514,000000,25.4724,25.8185,25.3374,25.5974,961631.39436897,0 | |
| ANGL.US,D,20200515,000000,25.4724,25.643,25.4029,25.6072,812646.22036609,0 | |
| ANGL.US,D,20200518,000000,26.0011,26.0973,25.8949,26.0299,946057.66945037,0 | |
| ANGL.US,D,20200519,000000,26.0596,26.1638,25.9713,26.0397,734803.80567971,0 | |
| ANGL.US,D,20200520,000000,26.2422,26.4921,26.1985,26.4822,1379288.2730329,0 | |
| ANGL.US,D,20200521,000000,26.4723,26.5219,26.3384,26.376,964721.13913404,0 | |
| ANGL.US,D,20200522,000000,26.4445,26.5983,26.3472,26.4723,864290.82527935,0 | |
| ANGL.US,D,20200526,000000,26.6935,26.9722,26.5705,26.8195,1804464.3706861,0 | |
| ANGL.US,D,20200527,000000,26.8393,27.0119,26.7817,26.9425,1226697.2207184,0 | |
| ANGL.US,D,20200528,000000,26.9524,27.2044,26.8591,26.9147,954292.6205061,0 | |
| ANGL.US,D,20200529,000000,26.9425,27.3006,26.8681,27.127,1145811.4326403,0 | |
| ANGL.US,D,20200601,000000,27.127,27.3204,26.7521,27.0119,2149726.4629541,0 | |
| ANGL.US,D,20200602,000000,27.1646,27.3869,27.1002,27.3105,1722836.640635,0 | |
| ANGL.US,D,20200603,000000,27.4543,27.6279,27.4345,27.5595,1558326.1292334,0 | |
| ANGL.US,D,20200604,000000,27.5595,27.5893,27.4345,27.5417,996595.40984422,0 | |
| ANGL.US,D,20200605,000000,27.8006,28.1954,27.8006,28.0128,1298898.4570344,0 | |
| ANGL.US,D,20200608,000000,28.1289,28.1775,28.003,28.12,1547006.4737794,0 | |
| ANGL.US,D,20200609,000000,28.0516,28.1001,27.7539,27.8988,961292.68172916,0 | |
| ANGL.US,D,20200610,000000,27.9077,28.0714,27.7053,28.003,1229970.4348301,0 | |
| ANGL.US,D,20200611,000000,27.4643,27.5189,26.9921,27.127,1054557.6103342,0 | |
| ANGL.US,D,20200612,000000,27.5237,27.7341,27.2143,27.4941,1373186.4051493,0 | |
| ANGL.US,D,20200615,000000,27.2332,27.9077,27.1796,27.7728,712040.50175149,0 | |
| ANGL.US,D,20200616,000000,28.0128,28.2241,27.8303,27.9742,1281185.6005036,0 | |
| ANGL.US,D,20200617,000000,28.0614,28.12,27.9166,27.984,943708.85858492,0 | |
| ANGL.US,D,20200618,000000,27.8988,27.984,27.8105,27.879,804112.87960383,0 | |
| ANGL.US,D,20200619,000000,27.9444,28.0902,27.8006,27.9077,524321.11800864,0 | |
| ANGL.US,D,20200622,000000,27.994,28.0416,27.7728,27.9166,376585.95493843,0 | |
| ANGL.US,D,20200623,000000,28.0902,28.1101,27.9642,28.0416,503646.542026,0 | |
| ANGL.US,D,20200624,000000,28.0317,28.0614,27.5695,27.7053,1070478.1124793,0 | |
| ANGL.US,D,20200625,000000,27.7053,27.8006,27.5237,27.7906,1267041.3235709,0 | |
| ANGL.US,D,20200626,000000,27.6181,27.86,27.1944,27.3681,1207021.6454087,0 | |
| ANGL.US,D,20200629,000000,27.5039,27.8194,27.0903,27.243,2668738.0587188,0 | |
| ANGL.US,D,20200630,000000,27.4643,27.6567,27.3383,27.6279,1730396.1825577,0 | |
| ANGL.US,D,20200701,000000,27.7916,27.7916,27.6091,27.6667,569701.55523182,0 | |
| ANGL.US,D,20200702,000000,27.9364,27.9563,27.7916,27.8412,895311.25787663,0 | |
| ANGL.US,D,20200706,000000,27.9662,28.117,27.8998,28.0823,1204169.8059501,0 | |
| ANGL.US,D,20200707,000000,28.0734,28.1616,27.9266,27.9464,1898983.3425172,0 | |
| ANGL.US,D,20200708,000000,27.9176,28.0238,27.8214,28.0148,888427.12508686,0 | |
| ANGL.US,D,20200709,000000,27.9266,27.986,27.8115,27.9464,686770.11944457,0 | |
| ANGL.US,D,20200710,000000,27.9662,28.0634,27.8313,28.0148,497611.20698247,0 | |
| ANGL.US,D,20200713,000000,28.0148,28.1706,27.8313,27.8998,828406.43885126,0 | |
| ANGL.US,D,20200714,000000,27.8512,28.1716,27.8512,28.0823,877563.11877915,0 | |
| ANGL.US,D,20200715,000000,28.2371,28.4404,28.1706,28.4126,1988846.023624,0 | |
| ANGL.US,D,20200716,000000,28.4315,28.5079,28.3581,28.4493,1943885.9529806,0 | |
| ANGL.US,D,20200717,000000,28.5366,28.615,28.4315,28.5664,3202048.1666361,0 | |
| ANGL.US,D,20200720,000000,28.6448,28.7588,28.5664,28.7588,644502.61267311,0 | |
| ANGL.US,D,20200721,000000,28.9046,28.9433,28.7786,28.9046,669310.28932026,0 | |
| ANGL.US,D,20200722,000000,29.0009,29.0306,28.8769,29.0108,1938378.8483635,0 | |
| ANGL.US,D,20200723,000000,29.0306,29.0793,28.74,29.0009,1580056.1579956,0 | |
| ANGL.US,D,20200724,000000,28.9909,29.108,28.9245,29.0594,541187.19293991,0 | |
| ANGL.US,D,20200727,000000,29.0594,29.1765,29.0108,29.1665,390613.29536451,0 | |
| ANGL.US,D,20200728,000000,29.2617,29.2617,29.0891,29.0891,1811310.1966892,0 | |
| ANGL.US,D,20200729,000000,29.1863,29.3699,29.1437,29.3302,1013445.3556022,0 | |
| ANGL.US,D,20200730,000000,29.2915,29.4482,29.1665,29.3788,1117922.0758148,0 | |
| ANGL.US,D,20200731,000000,29.4086,29.6903,29.3014,29.6407,1532166.6262471,0 | |
| ANGL.US,D,20200803,000000,29.4086,29.475,29.3213,29.4661,1230521.8509432,0 | |
| ANGL.US,D,20200804,000000,29.4661,29.5038,29.3818,29.4661,1512482.9863505,0 | |
| ANGL.US,D,20200805,000000,29.4482,29.601,29.4482,29.5138,1297373.2420819,0 | |
| ANGL.US,D,20200806,000000,29.5712,29.727,29.5614,29.6903,876112.50125323,0 | |
| ANGL.US,D,20200807,000000,29.7359,29.7647,29.601,29.6903,1138564.3934507,0 | |
| ANGL.US,D,20200810,000000,29.6506,29.7002,29.5862,29.6407,669527.02508682,0 | |
| ANGL.US,D,20200811,000000,29.6606,29.6903,29.3699,29.4086,1293722.0004705,0 | |
| ANGL.US,D,20200812,000000,29.4582,29.6208,29.3986,29.4582,1119339.4269207,0 | |
| ANGL.US,D,20200813,000000,29.4086,29.5226,29.2141,29.2915,2255727.3900459,0 | |
| ANGL.US,D,20200814,000000,29.1963,29.2141,29.0693,29.1279,1632543.512215,0 | |
| ANGL.US,D,20200817,000000,29.108,29.36,29.108,29.3114,690729.83149585,0 | |
| ANGL.US,D,20200818,000000,29.35,29.3986,29.2052,29.2717,428214.43067838,0 | |
| ANGL.US,D,20200819,000000,29.3302,29.3401,29.1377,29.232,455094.70609779,0 | |
| ANGL.US,D,20200820,000000,29.2141,29.3401,29.1863,29.3401,534956.29166981,0 | |
| ANGL.US,D,20200821,000000,29.3302,29.35,29.232,29.3114,564536.18747449,0 | |
| ANGL.US,D,20200824,000000,29.3014,29.5514,29.3014,29.5514,6741686.9874775,0 | |
| ANGL.US,D,20200825,000000,29.5911,29.6208,29.5038,29.5812,1243593.5378497,0 | |
| ANGL.US,D,20200826,000000,29.6208,29.6606,29.5812,29.5911,933676.51277678,0 | |
| ANGL.US,D,20200827,000000,29.6308,29.6506,29.484,29.5336,800662.24458561,0 | |
| ANGL.US,D,20200828,000000,29.5812,29.5812,29.4938,29.5236,634146.67532513,0 | |
| ANGL.US,D,20200831,000000,29.5236,29.611,29.475,29.475,1450812.0840691,0 | |
| ANGL.US,D,20200901,000000,29.484,29.5812,29.3401,29.5614,1318828.0668241,0 | |
| ANGL.US,D,20200902,000000,29.5911,29.7002,29.4384,29.611,1594718.5846213,0 | |
| ANGL.US,D,20200903,000000,29.6606,29.6606,29.2816,29.4582,1166394.2739497,0 | |
| ANGL.US,D,20200904,000000,29.6506,29.6506,29.0991,29.3986,966021.55373337,0 | |
| ANGL.US,D,20200908,000000,29.2052,29.2519,29.0594,29.1279,1514772.3208894,0 | |
| ANGL.US,D,20200909,000000,29.2419,29.3114,29.1279,29.2419,2302001.9883153,0 | |
| ANGL.US,D,20200910,000000,29.2955,29.36,29.0991,29.1665,3032569.8698505,0 | |
| ANGL.US,D,20200911,000000,29.1377,29.1377,28.9721,29.0505,1244013.9044295,0 | |
| ANGL.US,D,20200914,000000,29.1477,29.1477,28.8908,28.9721,2131472.2710435,0 | |
| ANGL.US,D,20200915,000000,29.0306,29.0793,28.981,29.0693,1098041.8616184,0 | |
| ANGL.US,D,20200916,000000,29.1665,29.2052,29.0009,29.0991,2005369.3536221,0 | |
| ANGL.US,D,20200917,000000,29.0306,29.1765,28.9344,29.1279,1081504.4185936,0 | |
| ANGL.US,D,20200918,000000,29.1765,29.2101,29.0405,29.0891,1135862.7569188,0 | |
| ANGL.US,D,20200921,000000,28.9721,29.0009,28.7688,28.8184,2595180.9637702,0 | |
| ANGL.US,D,20200922,000000,28.857,28.9046,28.744,28.8947,1094524.6937602,0 | |
| ANGL.US,D,20200923,000000,28.9533,28.9622,28.605,28.6348,1016416.1477139,0 | |
| ANGL.US,D,20200924,000000,28.5366,28.605,28.4037,28.4493,2810980.2301986,0 | |
| ANGL.US,D,20200925,000000,28.4225,28.5267,28.3343,28.4691,1253808.3449311,0 | |
| ANGL.US,D,20200928,000000,28.5366,28.6448,28.4989,28.605,410682.01927412,0 | |
| ANGL.US,D,20200929,000000,28.605,28.6249,28.5168,28.615,803331.6227709,0 | |
| ANGL.US,D,20200930,000000,28.6348,28.7985,28.6348,28.7688,662216.47727727,0 | |
| ANGL.US,D,20201001,000000,28.8769,28.8957,28.7886,28.8769,2118734.2564101,0 | |
| ANGL.US,D,20201002,000000,28.7588,28.8769,28.6924,28.8184,3479747.1679924,0 | |
| ANGL.US,D,20201005,000000,28.857,29.0316,28.8471,29.0217,2489823.1874648,0 | |
| ANGL.US,D,20201006,000000,29.0604,29.1883,28.982,29.0515,3426595.4934466,0 | |
| ANGL.US,D,20201007,000000,29.1199,29.1685,29.0594,29.1001,869519.70165665,0 | |
| ANGL.US,D,20201008,000000,29.2241,29.2241,29.1497,29.2161,626484.30992243,0 | |
| ANGL.US,D,20201009,000000,29.2836,29.3332,29.2241,29.2935,1151776.2025505,0 | |
| ANGL.US,D,20201012,000000,29.3431,29.4968,29.3381,29.4413,857105.27856308,0 | |
| ANGL.US,D,20201013,000000,29.4214,29.4512,29.3233,29.3629,530438.10699214,0 | |
| ANGL.US,D,20201014,000000,29.3818,29.4016,29.2072,29.3034,2422141.1438998,0 | |
| ANGL.US,D,20201015,000000,29.1099,29.2389,29.0633,29.2072,555251.8320793,0 | |
| ANGL.US,D,20201016,000000,29.2836,29.2836,29.1099,29.1299,716321.78919594,0 | |
| ANGL.US,D,20201019,000000,29.1685,29.2241,29.0118,29.0901,988819.1321549,0 | |
| ANGL.US,D,20201020,000000,29.1099,29.2161,29.0901,29.1983,626207.08975591,0 | |
| ANGL.US,D,20201021,000000,29.2072,29.2538,29.1179,29.1983,576020.15888188,0 | |
| ANGL.US,D,20201022,000000,29.1973,29.3133,29.1299,29.2737,806164.3088361,0 | |
| ANGL.US,D,20201023,000000,29.3917,29.4413,29.2786,29.3233,951899.45441401,0 | |
| ANGL.US,D,20201026,000000,29.2538,29.3233,29.1585,29.234,707478.96992051,0 | |
| ANGL.US,D,20201027,000000,29.2836,29.3133,29.1685,29.2637,1862173.5447696,0 | |
| ANGL.US,D,20201028,000000,29.0415,29.0415,28.8471,28.9354,2754477.7198945,0 | |
| ANGL.US,D,20201029,000000,28.9056,29.0049,28.8084,28.9632,1776793.7657737,0 | |
| ANGL.US,D,20201030,000000,28.982,29.0465,28.8084,29.0415,1943769.016474,0 | |
| ANGL.US,D,20201102,000000,29.0019,29.0019,28.8282,28.9354,1948571.4778315,0 | |
| ANGL.US,D,20201103,000000,29.0803,29.2072,28.9979,29.1883,1240028.9905448,0 | |
| ANGL.US,D,20201104,000000,29.3431,29.6298,29.3431,29.5654,3367282.4746906,0 | |
| ANGL.US,D,20201105,000000,29.722,29.7697,29.6348,29.6844,1516046.525582,0 | |
| ANGL.US,D,20201106,000000,29.7399,29.7597,29.5216,29.6446,2995885.0731961,0 | |
| ANGL.US,D,20201109,000000,30.2071,30.2944,29.9165,29.9263,1485805.333671,0 | |
| ANGL.US,D,20201110,000000,29.8967,29.9929,29.8629,29.9263,1919827.2748197,0 | |
| ANGL.US,D,20201111,000000,30.0027,30.1208,29.9065,29.9065,2353147.5969288,0 | |
| ANGL.US,D,20201112,000000,29.8768,29.9165,29.7121,29.7697,934326.72007644,0 | |
| ANGL.US,D,20201113,000000,29.7895,29.8282,29.722,29.8183,732890.48249403,0 | |
| ANGL.US,D,20201116,000000,29.975,30.0712,29.9215,30.0514,609035.5686048,0 | |
| ANGL.US,D,20201117,000000,30.0226,30.1694,29.9839,30.1109,872378.5976285,0 | |
| ANGL.US,D,20201118,000000,30.1982,30.2369,30.0712,30.0712,904706.50133844,0 | |
| ANGL.US,D,20201119,000000,30.1694,30.3044,30.0941,30.3044,869115.4642502,0 | |
| ANGL.US,D,20201120,000000,30.227,30.2845,30.1982,30.217,1002766.8347877,0 | |
| ANGL.US,D,20201123,000000,30.2826,30.3778,30.2548,30.344,796383.98136116,0 | |
| ANGL.US,D,20201124,000000,30.5196,30.5464,30.47,30.4898,869890.67264312,0 | |
| ANGL.US,D,20201125,000000,30.5077,30.596,30.4898,30.5266,911540.23046156,0 | |
| ANGL.US,D,20201127,000000,30.5861,30.6059,30.5464,30.5761,952784.54280022,0 | |
| ANGL.US,D,20201130,000000,30.6257,30.6257,30.4898,30.5861,1243196.3569566,0 | |
| ANGL.US,D,20201201,000000,30.596,30.596,30.4799,30.5464,1603140.0292436,0 | |
| ANGL.US,D,20201202,000000,30.5692,30.7527,30.5266,30.7329,2934272.639168,0 | |
| ANGL.US,D,20201203,000000,30.7895,30.8579,30.7547,30.7895,2143250.5998641,0 | |
| ANGL.US,D,20201204,000000,30.8489,30.9462,30.8192,30.9362,2003957.0428829,0 | |
| ANGL.US,D,20201207,000000,30.9858,30.9858,30.8975,30.9263,2997905.2521552,0 | |
| ANGL.US,D,20201208,000000,31.0324,31.0324,30.9462,31.0047,936257.18050877,0 | |
| ANGL.US,D,20201209,000000,31.0622,31.0622,30.8291,30.8876,1601019.0429514,0 | |
| ANGL.US,D,20201210,000000,30.8876,31.0226,30.8579,30.9858,1094677.9209068,0 | |
| ANGL.US,D,20201211,000000,30.966,30.9759,30.8291,30.9462,1400996.1241816,0 | |
| ANGL.US,D,20201214,000000,30.9958,31.0047,30.8093,30.8876,1578985.5841161,0 | |
| ANGL.US,D,20201215,000000,30.9759,31.0226,30.8876,30.9858,2009303.8638401,0 | |
| ANGL.US,D,20201216,000000,31.0226,31.0523,30.8975,30.966,1346229.5161566,0 | |
| ANGL.US,D,20201217,000000,31.0722,31.087,31.0136,31.0324,1542565.9107483,0 | |
| ANGL.US,D,20201218,000000,31.091,31.101,30.9581,31.0047,2241999.4473997,0 | |
| ANGL.US,D,20201221,000000,30.9362,30.9749,30.8489,30.9362,884020.83654915,0 | |
| ANGL.US,D,20201222,000000,30.9858,30.9958,30.9372,30.966,884363.5814823,0 | |
| ANGL.US,D,20201223,000000,31.0136,31.1406,31.0126,31.1406,1099869.4985707,0 | |
| ANGL.US,D,20201224,000000,31.1792,31.2378,31.1744,31.218,862739.40042015,0 | |
| ANGL.US,D,20201228,000000,31.218,31.3053,31.218,31.2676,1300629.3189468,0 | |
| ANGL.US,D,20201229,000000,31.3638,31.3638,31.218,31.2477,1266495.9558979,0 | |
| ANGL.US,D,20201230,000000,31.2576,31.3539,31.2378,31.3053,1510718.8580181,0 | |
| ANGL.US,D,20201231,000000,31.3251,31.334,31.2676,31.3152,1433653.6678714,0 | |
| ANGL.US,D,20210104,000000,31.3439,31.3439,31.1098,31.2576,2469815.9560284,0 | |
| ANGL.US,D,20210105,000000,31.2576,31.3539,31.2527,31.3152,1679104.403311,0 | |
| ANGL.US,D,20210106,000000,31.2765,31.3836,31.218,31.2765,2592559.9731049,0 | |
| ANGL.US,D,20210107,000000,31.3638,31.4223,31.2854,31.3935,1890617.3419281,0 | |
| ANGL.US,D,20210108,000000,31.4124,31.4273,31.2904,31.3836,1200210.0938988,0 | |
| ANGL.US,D,20210111,000000,31.2676,31.2954,31.1882,31.1982,2767216.7426011,0 | |
| ANGL.US,D,20210112,000000,31.208,31.2765,31.1496,31.2576,2196652.2765964,0 | |
| ANGL.US,D,20210113,000000,31.2279,31.3935,31.2279,31.3638,1515324.7450758,0 | |
| ANGL.US,D,20210114,000000,31.4323,31.4531,31.3638,31.4323,2481359.4037625,0 | |
| ANGL.US,D,20210115,000000,31.4223,31.4421,31.339,31.3836,1853259.1522875,0 | |
| ANGL.US,D,20210119,000000,31.462,31.5017,31.3737,31.4819,1546054.8525532,0 | |
| ANGL.US,D,20210120,000000,31.5781,31.6475,31.5483,31.6475,1650977.1411789,0 | |
| ANGL.US,D,20210121,000000,31.6237,31.6475,31.4868,31.5106,2482416.8726886,0 | |
| ANGL.US,D,20210122,000000,31.2676,31.3935,31.2576,31.3439,990402.81536075,0 | |
| ANGL.US,D,20210125,000000,31.3439,31.3737,31.2328,31.3638,1269592.7571762,0 | |
| ANGL.US,D,20210126,000000,31.3836,31.3935,31.334,31.3539,2387600.5192243,0 | |
| ANGL.US,D,20210127,000000,31.3053,31.3539,31.1694,31.2676,3498362.2501561,0 | |
| ANGL.US,D,20210128,000000,31.3539,31.4521,31.334,31.3439,2663106.9610817,0 | |
| ANGL.US,D,20210129,000000,31.3439,31.4084,31.212,31.2854,4048464.8436514,0 | |
| ANGL.US,D,20210201,000000,31.222,31.2666,31.1594,31.208,3506206.0687587,0 | |
| ANGL.US,D,20210202,000000,31.334,31.4035,31.2963,31.4035,1939451.4383896,0 | |
| ANGL.US,D,20210203,000000,31.4114,31.4719,31.3638,31.4421,2989096.707373,0 | |
| ANGL.US,D,20210204,000000,31.462,31.5483,31.462,31.4819,1490283.1954154,0 | |
| ANGL.US,D,20210205,000000,31.6475,31.6564,31.5681,31.5781,4627090.8720986,0 | |
| ANGL.US,D,20210208,000000,31.6177,31.6961,31.5781,31.6961,1807491.6149045,0 | |
| ANGL.US,D,20210209,000000,31.6763,31.706,31.6475,31.6564,1082984.2702462,0 | |
| ANGL.US,D,20210210,000000,31.6961,31.6961,31.5879,31.6663,1993600.0974615,0 | |
| ANGL.US,D,20210211,000000,31.7031,31.7447,31.6663,31.7447,1327504.5539996,0 | |
| ANGL.US,D,20210212,000000,31.7259,31.8221,31.713,31.8221,3376965.0190523,0 | |
| ANGL.US,D,20210216,000000,31.7259,31.7348,31.6485,31.7159,4410296.6372908,0 | |
| ANGL.US,D,20210217,000000,31.6564,31.7447,31.6376,31.7447,1893894.5883331,0 | |
| ANGL.US,D,20210218,000000,31.6604,31.6961,31.6079,31.6475,1056648.3544264,0 | |
| ANGL.US,D,20210219,000000,31.7259,31.7259,31.6475,31.6961,861122.45079433,0 | |
| ANGL.US,D,20210222,000000,31.6475,31.6663,31.5583,31.5681,7560974.3949602,0 | |
| ANGL.US,D,20210223,000000,31.5483,31.6475,31.5017,31.6177,3553630.8787008,0 | |
| ANGL.US,D,20210224,000000,31.5483,31.6267,31.5205,31.6079,3896945.3732898,0 | |
| ANGL.US,D,20210225,000000,31.5205,31.5533,31.1694,31.208,5833233.477561,0 | |
| ANGL.US,D,20210226,000000,31.3836,31.3836,31.1644,31.2854,5508864.7131889,0 | |
| ANGL.US,D,20210301,000000,31.3152,31.462,31.2686,31.4223,4119348.5281214,0 | |
| ANGL.US,D,20210302,000000,31.4531,31.4719,31.334,31.3439,1589630.8385106,0 | |
| ANGL.US,D,20210303,000000,31.334,31.334,31.1792,31.1982,3109477.8005574,0 | |
| ANGL.US,D,20210304,000000,31.2279,31.3152,30.965,31.0414,2043149.9259893,0 | |
| ANGL.US,D,20210305,000000,31.09,31.1496,30.9848,31.1296,5010643.6218401,0 | |
| ANGL.US,D,20210308,000000,31.1,31.1296,30.8757,30.8857,1813913.0420346,0 | |
| ANGL.US,D,20210309,000000,31.0136,31.0513,30.8956,30.9154,3846752.3939758,0 | |
| ANGL.US,D,20210310,000000,30.9452,31.0136,30.9055,30.9749,1344115.5863777,0 | |
| ANGL.US,D,20210311,000000,31.0533,31.1396,31.0414,31.1,3603551.678215,0 | |
| ANGL.US,D,20210312,000000,31.0314,31.0414,30.9154,30.965,1497601.8078116,0 | |
| ANGL.US,D,20210315,000000,30.9154,30.9551,30.8757,30.9551,1479342.5755343,0 | |
| ANGL.US,D,20210316,000000,30.9452,30.9551,30.8371,30.8757,1481231.70496,0 | |
| ANGL.US,D,20210317,000000,30.8271,30.9452,30.7309,30.8371,1452948.1914613,0 | |
| ANGL.US,D,20210318,000000,30.6813,30.7111,30.5047,30.5434,1782768.6164173,0 | |
| ANGL.US,D,20210319,000000,30.5633,30.6129,30.4571,30.6129,2625770.9490544,0 | |
| ANGL.US,D,20210322,000000,30.6913,30.7924,30.6625,30.7676,2039139.8102713,0 | |
| ANGL.US,D,20210323,000000,30.7875,30.8757,30.7597,30.8371,3786097.6296139,0 | |
| ANGL.US,D,20210324,000000,30.8956,31.0136,30.8857,30.965,2355116.3641477,0 | |
| ANGL.US,D,20210325,000000,30.9253,31.0037,30.8371,30.9948,3286489.4293591,0 | |
| ANGL.US,D,20210326,000000,31.0136,31.1198,30.9749,31.1198,3108635.0512511,0 | |
| ANGL.US,D,20210329,000000,31.0712,31.1198,31.0136,31.09,1822952.4356099,0 | |
| ANGL.US,D,20210330,000000,31.0216,31.0712,30.9948,31.0612,2434876.1343131,0 | |
| ANGL.US,D,20210331,000000,31.081,31.208,31.0712,31.1496,2459718.0854536,0 | |
| ANGL.US,D,20210401,000000,31.2576,31.335,31.1982,31.3162,5617244.6933461,0 | |
| ANGL.US,D,20210405,000000,31.2963,31.3162,31.2596,31.3162,1426729.2121483,0 | |
| ANGL.US,D,20210406,000000,31.3549,31.3945,31.3162,31.3549,4629740.0888172,0 | |
| ANGL.US,D,20210407,000000,31.4045,31.4045,31.3549,31.3747,1542608.2498283,0 | |
| ANGL.US,D,20210408,000000,31.4233,31.4431,31.3747,31.4045,1963420.3980238,0 | |
| ANGL.US,D,20210409,000000,31.3648,31.4045,31.336,31.3747,922864.92628237,0 | |
| ANGL.US,D,20210412,000000,31.3449,31.3549,31.2477,31.2864,1178174.6189169,0 | |
| ANGL.US,D,20210413,000000,31.2576,31.3747,31.2477,31.3549,1353603.5725861,0 | |
| ANGL.US,D,20210414,000000,31.3747,31.3945,31.3112,31.335,1603419.2655568,0 | |
| ANGL.US,D,20210415,000000,31.4431,31.5116,31.4094,31.5027,1419372.2929654,0 | |
| ANGL.US,D,20210416,000000,31.5116,31.5503,31.4581,31.4829,864501.51260591,0 | |
| ANGL.US,D,20210419,000000,31.4431,31.4531,31.4134,31.4531,1423898.5422297,0 | |
| ANGL.US,D,20210420,000000,31.3846,31.4431,31.3648,31.4134,1248431.2817739,0 | |
| ANGL.US,D,20210421,000000,31.3846,31.4729,31.3598,31.4729,1372014.0158633,0 | |
| ANGL.US,D,20210422,000000,31.4927,31.4927,31.4035,31.4431,1040369.9862482,0 | |
| ANGL.US,D,20210423,000000,31.4829,31.5403,31.463,31.5077,931956.739671,0 | |
| ANGL.US,D,20210426,000000,31.5503,31.5602,31.4829,31.4829,1173822.7663392,0 | |
| ANGL.US,D,20210427,000000,31.5503,31.5503,31.4829,31.4829,2122002.4301551,0 | |
| ANGL.US,D,20210428,000000,31.5027,31.5503,31.4531,31.5116,3124557.5695429,0 | |
| ANGL.US,D,20210429,000000,31.5533,31.5801,31.4829,31.5403,1649788.6227194,0 | |
| ANGL.US,D,20210430,000000,31.5503,31.5701,31.5215,31.5403,937811.62958797,0 | |
| ANGL.US,D,20210503,000000,31.4877,31.4927,31.4134,31.4729,2447149.4271401,0 | |
| ANGL.US,D,20210504,000000,31.4927,31.5027,31.4134,31.4927,2088714.8406323,0 | |
| ANGL.US,D,20210505,000000,31.4977,31.5701,31.4829,31.5701,1915858.4901084,0 | |
| ANGL.US,D,20210506,000000,31.5801,31.5899,31.5047,31.5701,1902565.0270687,0 | |
| ANGL.US,D,20210507,000000,31.6197,31.6297,31.5801,31.6098,1598650.0706193,0 | |
| ANGL.US,D,20210510,000000,31.6098,31.6297,31.5403,31.5602,3159443.9633715,0 | |
| ANGL.US,D,20210511,000000,31.4729,31.5403,31.4253,31.5215,1172639.2882465,0 | |
| ANGL.US,D,20210512,000000,31.4333,31.4868,31.3162,31.335,2660804.5215895,0 | |
| ANGL.US,D,20210513,000000,31.335,31.4431,31.335,31.3747,2880062.4876227,0 | |
| ANGL.US,D,20210514,000000,31.4431,31.5116,31.4134,31.4729,1632584.8432217,0 | |
| ANGL.US,D,20210517,000000,31.4729,31.5027,31.4045,31.4333,1081274.5778737,0 | |
| ANGL.US,D,20210518,000000,31.4333,31.4581,31.3747,31.3945,1139066.4139705,0 | |
| ANGL.US,D,20210519,000000,31.2765,31.335,31.1982,31.2576,2733252.735872,0 | |
| ANGL.US,D,20210520,000000,31.2765,31.4045,31.2765,31.3549,1504839.7743412,0 | |
| ANGL.US,D,20210521,000000,31.3846,31.4233,31.3261,31.4045,1054113.0499944,0 | |
| ANGL.US,D,20210524,000000,31.4134,31.5027,31.3945,31.4927,1150774.1776577,0 | |
| ANGL.US,D,20210525,000000,31.4927,31.5215,31.4729,31.4829,1623781.3388062,0 | |
| ANGL.US,D,20210526,000000,31.4829,31.5215,31.463,31.5116,1805689.1797855,0 | |
| ANGL.US,D,20210527,000000,31.5116,31.5602,31.4927,31.5027,1077967.0892688,0 | |
| ANGL.US,D,20210528,000000,31.5116,31.5751,31.5077,31.5403,2598215.2645019,0 | |
| ANGL.US,D,20210601,000000,31.4531,31.5305,31.4233,31.5077,2789007.2557632,0 | |
| ANGL.US,D,20210602,000000,31.5305,31.5701,31.5067,31.5503,913732.78996043,0 | |
| ANGL.US,D,20210603,000000,31.4829,31.5403,31.463,31.5027,1045784.3481188,0 | |
| ANGL.US,D,20210604,000000,31.5503,31.6079,31.5305,31.5701,1410121.2039902,0 | |
| ANGL.US,D,20210607,000000,31.5949,31.6297,31.5801,31.6197,799671.30849946,0 | |
| ANGL.US,D,20210608,000000,31.7179,31.7179,31.6495,31.708,888359.58417356,0 | |
| ANGL.US,D,20210609,000000,31.7467,31.7764,31.7279,31.7566,1321519.6226227,0 | |
| ANGL.US,D,20210610,000000,31.7665,31.841,31.7665,31.825,1090313.971449,0 | |
| ANGL.US,D,20210611,000000,31.8439,31.8736,31.8062,31.8439,940608.02501319,0 | |
| ANGL.US,D,20210614,000000,31.8638,31.8638,31.7864,31.825,1492079.5820944,0 | |
| ANGL.US,D,20210615,000000,31.832,31.8538,31.7864,31.8538,1145399.1306472,0 | |
| ANGL.US,D,20210616,000000,31.8538,31.8936,31.708,31.7665,3181526.8178001,0 | |
| ANGL.US,D,20210617,000000,31.825,31.8736,31.7953,31.8439,1015897.9980209,0 | |
| ANGL.US,D,20210618,000000,31.8152,31.8638,31.7279,31.8638,870121.52143634,0 | |
| ANGL.US,D,20210621,000000,31.8736,31.9034,31.8439,31.9034,1490462.6324686,0 | |
| ANGL.US,D,20210622,000000,31.9034,31.953,31.8736,31.9332,1478541.1572348,0 | |
| ANGL.US,D,20210623,000000,31.9432,31.9818,31.9034,31.9034,1611391.1094727,0 | |
| ANGL.US,D,20210624,000000,32.0016,32.0016,31.963,31.9918,1143635.0023147,0 | |
| ANGL.US,D,20210625,000000,32.0592,32.0651,32.0116,32.0314,857053.8668231,0 | |
| ANGL.US,D,20210628,000000,32.079,32.0988,32.0314,32.0988,2025183.0349786,0 | |
| ANGL.US,D,20210629,000000,32.1187,32.1584,32.0988,32.1584,2143408.8673773,0 | |
| ANGL.US,D,20210630,000000,32.1871,32.2169,32.1673,32.2169,1350461.4080077,0 | |
| ANGL.US,D,20210701,000000,32.3042,32.3241,32.2765,32.3141,4627029.3796253,0 | |
| ANGL.US,D,20210702,000000,32.3538,32.4233,32.3241,32.4034,1817855.6168392,0 | |
| ANGL.US,D,20210706,000000,32.4133,32.5314,32.4034,32.5314,1791476.3538661,0 | |
| ANGL.US,D,20210707,000000,32.5512,32.57,32.5016,32.57,1007947.323645,0 | |
| ANGL.US,D,20210708,000000,32.5214,32.5512,32.4441,32.5314,2666227.9561201,0 | |
| ANGL.US,D,20210709,000000,32.5413,32.57,32.5264,32.5512,1726787.2800263,0 | |
| ANGL.US,D,20210712,000000,32.58,32.58,32.5314,32.5413,1085423.8077116,0 | |
| ANGL.US,D,20210713,000000,32.5413,32.5601,32.4331,32.4629,1010818.3164968,0 | |
| ANGL.US,D,20210714,000000,32.4917,32.5413,32.4431,32.5016,1316556.8776053,0 | |
| ANGL.US,D,20210715,000000,32.4827,32.4917,32.4233,32.4827,1577698.2744701,0 | |
| ANGL.US,D,20210716,000000,32.4729,32.4768,32.4034,32.4233,704493.05670872,0 | |
| ANGL.US,D,20210719,000000,32.3637,32.3637,32.1584,32.2169,1804105.4965797,0 | |
| ANGL.US,D,20210720,000000,32.2467,32.3231,32.1971,32.2765,1353403.9740662,0 | |
| ANGL.US,D,20210721,000000,32.3241,32.3935,32.3042,32.3737,1433674.8374113,0 | |
| ANGL.US,D,20210722,000000,32.4133,32.4827,32.3835,32.4431,1005069.2742798,0 | |
| ANGL.US,D,20210723,000000,32.4431,32.5016,32.4331,32.4827,780575.37535602,0 | |
| ANGL.US,D,20210726,000000,32.4827,32.5016,32.453,32.4729,1668016.6047233,0 | |
| ANGL.US,D,20210727,000000,32.453,32.453,32.3737,32.4233,1371544.2536902,0 | |
| ANGL.US,D,20210728,000000,32.4133,32.4629,32.3835,32.4431,1451062.0862557,0 | |
| ANGL.US,D,20210729,000000,32.4629,32.5314,32.4629,32.4917,996734.52396414,0 | |
| ANGL.US,D,20210730,000000,32.5016,32.5314,32.4827,32.5115,2110862.2117542,0 | |
| ANGL.US,D,20210802,000000,32.4034,32.4431,32.3191,32.3439,2173747.8424016,0 | |
| ANGL.US,D,20210803,000000,32.3538,32.3637,32.2765,32.3241,1626687.6142248,0 | |
| ANGL.US,D,20210804,000000,32.2963,32.3339,32.2665,32.2963,854074.00205131,0 | |
| ANGL.US,D,20210805,000000,32.3042,32.3637,32.3042,32.3538,959050.72663698,0 | |
| ANGL.US,D,20210806,000000,32.3637,32.3637,32.2863,32.3141,746424.87506035,0 | |
| ANGL.US,D,20210809,000000,32.3042,32.3042,32.2268,32.2665,735471.15022602,0 | |
| ANGL.US,D,20210810,000000,32.2665,32.2665,32.1385,32.1385,1874264.3763233,0 | |
| ANGL.US,D,20210811,000000,32.1673,32.2765,32.1673,32.2765,1358639.9069568,0 | |
| ANGL.US,D,20210812,000000,32.2566,32.2863,32.2268,32.2665,945170.56491749,0 | |
| ANGL.US,D,20210813,000000,32.3141,32.3637,32.2963,32.3637,429355.56969112,0 | |
| ANGL.US,D,20210816,000000,32.3469,32.3687,32.3241,32.3637,1068674.669287,0 | |
| ANGL.US,D,20210817,000000,32.3241,32.3439,32.2765,32.2863,1523934.6994113,0 | |
| ANGL.US,D,20210818,000000,32.2963,32.3221,32.1871,32.1971,1398959.8160493,0 | |
| ANGL.US,D,20210819,000000,32.2268,32.2467,32.1673,32.207,2301247.9494623,0 | |
| ANGL.US,D,20210820,000000,32.2169,32.2863,32.1971,32.2765,1254857.7492706,0 | |
| ANGL.US,D,20210823,000000,32.3637,32.3835,32.3141,32.3538,1791245.505073,0 | |
| ANGL.US,D,20210824,000000,32.4034,32.4827,32.3835,32.4729,3468579.7316115,0 | |
| ANGL.US,D,20210825,000000,32.4827,32.5214,32.4629,32.4917,1894865.3629526,0 | |
| ANGL.US,D,20210826,000000,32.5214,32.5214,32.4233,32.5016,1612633.0558187,0 | |
| ANGL.US,D,20210827,000000,32.5115,32.6098,32.4917,32.6098,1739008.15304,0 | |
| ANGL.US,D,20210830,000000,32.5899,32.6881,32.5849,32.6682,1203772.625057,0 | |
| ANGL.US,D,20210831,000000,32.698,32.708,32.6604,32.6881,4673765.6754811,0 | |
| ANGL.US,D,20210901,000000,32.6286,32.698,32.5899,32.6782,2062581.5475525,0 | |
| ANGL.US,D,20210902,000000,32.7278,32.7576,32.7178,32.7178,1056352.98894,0 | |
| ANGL.US,D,20210903,000000,32.7178,32.7674,32.708,32.7376,832658.49216906,0 | |
| ANGL.US,D,20210907,000000,32.698,32.698,32.6196,32.6286,847569.91290801,0 | |
| ANGL.US,D,20210908,000000,32.6385,32.6881,32.6196,32.6782,1276892.2161791,0 | |
| ANGL.US,D,20210909,000000,32.6682,32.7278,32.6682,32.6881,928338.76447954,0 | |
| ANGL.US,D,20210910,000000,32.7576,32.7774,32.6484,32.6682,1929016.8713217,0 | |
| ANGL.US,D,20210913,000000,32.7278,32.7376,32.6682,32.7376,1044366.9970129,0 | |
| ANGL.US,D,20210914,000000,32.7476,32.7873,32.7476,32.7576,1071645.4613987,0 | |
| ANGL.US,D,20210915,000000,32.825,32.8349,32.7873,32.8349,867330.16637778,0 | |
| ANGL.US,D,20210916,000000,32.815,32.8349,32.7496,32.8349,1094670.8643934,0 | |
| ANGL.US,D,20210917,000000,32.7972,32.7972,32.7278,32.7674,2013595.2320178,0 | |
| ANGL.US,D,20210920,000000,32.6484,32.6881,32.6068,32.6584,839864.200352,0 | |
| ANGL.US,D,20210921,000000,32.6881,32.708,32.6286,32.6782,1191112.2320702,0 | |
| ANGL.US,D,20210922,000000,32.708,32.7774,32.6782,32.7278,1068603.0960803,0 | |
| ANGL.US,D,20210923,000000,32.7674,32.7972,32.7178,32.7376,1194052.781982,0 | |
| ANGL.US,D,20210924,000000,32.6584,32.7129,32.6385,32.6881,1695262.8107626,0 | |
| ANGL.US,D,20210927,000000,32.6286,32.6584,32.5948,32.6484,845204.97286923,0 | |
| ANGL.US,D,20210928,000000,32.5413,32.5512,32.4233,32.4331,2608832.2928432,0 | |
| ANGL.US,D,20210929,000000,32.4827,32.5512,32.4778,32.5115,1532256.3447736,0 | |
| ANGL.US,D,20210930,000000,32.4947,32.5205,32.453,32.4629,1801133.6963945,0 | |
| ANGL.US,D,20211001,000000,32.5314,32.5512,32.4233,32.4917,2668698.7438588,0 | |
| ANGL.US,D,20211004,000000,32.5214,32.5214,32.3835,32.4034,3010573.7097285,0 | |
| ANGL.US,D,20211005,000000,32.4629,32.4629,32.3439,32.3538,1476670.1731291,0 | |
| ANGL.US,D,20211006,000000,32.2953,32.3538,32.2457,32.3439,2643765.0580451,0 | |
| ANGL.US,D,20211007,000000,32.3737,32.4133,32.3141,32.3339,2644878.9790778,0 | |
| ANGL.US,D,20211008,000000,32.3339,32.3339,32.1861,32.1861,1234763.8235276,0 | |
| ANGL.US,D,20211011,000000,32.1762,32.2159,32.0681,32.078,1868597.9961195,0 | |
| ANGL.US,D,20211012,000000,32.1663,32.2407,32.1574,32.2357,1062670.5845167,0 | |
| ANGL.US,D,20211013,000000,32.2556,32.3339,32.2159,32.3339,1395226.9204979,0 | |
| ANGL.US,D,20211014,000000,32.3935,32.5115,32.3637,32.4827,1386459.7067224,0 | |
| ANGL.US,D,20211015,000000,32.4827,32.4877,32.3935,32.4331,1577625.6931901,0 | |
| ANGL.US,D,20211018,000000,32.3935,32.4331,32.3439,32.4331,912497.90012774,0 | |
| ANGL.US,D,20211019,000000,32.4331,32.453,32.3786,32.4431,756697.1423217,0 | |
| ANGL.US,D,20211020,000000,32.4331,32.453,32.4034,32.4233,1005294.074633,0 | |
| ANGL.US,D,20211021,000000,32.4729,32.5314,32.4233,32.4629,3013358.0082738,0 | |
| ANGL.US,D,20211022,000000,32.4629,32.4629,32.3637,32.4034,1759007.3198897,0 | |
| ANGL.US,D,20211025,000000,32.4034,32.453,32.3637,32.453,653995.63924819,0 | |
| ANGL.US,D,20211026,000000,32.4827,32.5214,32.4629,32.5214,1270179.455856,0 | |
| ANGL.US,D,20211027,000000,32.5512,32.6098,32.5115,32.5512,1349231.5585417,0 | |
| ANGL.US,D,20211028,000000,32.6196,32.6594,32.5869,32.6594,1869201.8320459,0 | |
| ANGL.US,D,20211029,000000,32.5998,32.6196,32.57,32.5849,2211905.4341953,0 | |
| ANGL.US,D,20211101,000000,32.4729,32.4917,32.4233,32.4431,1460544.0240241,0 | |
| ANGL.US,D,20211102,000000,32.4233,32.5115,32.4233,32.4917,1445445.1016453,0 | |
| ANGL.US,D,20211103,000000,32.4917,32.58,32.4481,32.5601,2514773.0024518,0 | |
| ANGL.US,D,20211104,000000,32.58,32.6692,32.58,32.6494,1924013.8033709,0 | |
| ANGL.US,D,20211105,000000,32.7784,32.8558,32.7288,32.8558,2863761.9418312,0 | |
| ANGL.US,D,20211108,000000,32.8359,32.8656,32.7982,32.8082,1334314.0893627,0 | |
| ANGL.US,D,20211109,000000,32.8656,32.9252,32.8359,32.9153,2015811.9852767,0 | |
| ANGL.US,D,20211110,000000,32.8954,32.9053,32.699,32.7386,2702417.7887681,0 | |
| ANGL.US,D,20211111,000000,32.7486,32.7486,32.6792,32.6891,664231.61586956,0 | |
| ANGL.US,D,20211112,000000,32.709,32.709,32.6196,32.6296,1164938.6160571,0 | |
| ANGL.US,D,20211115,000000,32.6692,32.6692,32.5214,32.5264,968977.22474517,0 | |
| ANGL.US,D,20211116,000000,32.5512,32.57,32.5264,32.5512,1375825.5411346,0 | |
| ANGL.US,D,20211117,000000,32.5601,32.5601,32.5115,32.5214,2173643.0027751,0 | |
| ANGL.US,D,20211118,000000,32.5899,32.5948,32.5016,32.5016,1471523.958765,0 | |
| ANGL.US,D,20211119,000000,32.5314,32.5889,32.5016,32.5214,1081647.5650068,0 | |
| ANGL.US,D,20211122,000000,32.5115,32.5264,32.3191,32.3339,2951411.9019725,0 | |
| ANGL.US,D,20211123,000000,32.3042,32.3687,32.1613,32.2259,2481329.1615624,0 | |
| ANGL.US,D,20211124,000000,32.1762,32.2457,32.088,32.2457,1563423.9560775,0 | |
| ANGL.US,D,20211126,000000,31.9798,31.9898,31.7923,31.96,2054818.3748165,0 | |
| ANGL.US,D,20211129,000000,32.088,32.1078,32.0096,32.1078,1149356.8265518,0 | |
| ANGL.US,D,20211130,000000,32.088,32.1266,31.8926,31.9402,3121019.2321447,0 | |
| ANGL.US,D,20211201,000000,32.0304,32.078,31.8608,31.8806,1926258.7826831,0 | |
| ANGL.US,D,20211202,000000,31.8806,32.0681,31.8806,32.0294,2095233.0428023,0 | |
| ANGL.US,D,20211203,000000,32.0681,32.0979,31.9699,32.078,2683649.4794577,0 | |
| ANGL.US,D,20211206,000000,32.0681,32.2357,32.0632,32.1762,1693472.4725235,0 | |
| ANGL.US,D,20211207,000000,32.2853,32.4233,32.2755,32.3637,2828801.9586493,0 | |
| ANGL.US,D,20211208,000000,32.3439,32.4331,32.2953,32.4331,3442635.9563183,0 | |
| ANGL.US,D,20211209,000000,32.4133,32.4233,32.2853,32.3042,1111177.0571449,0 | |
| ANGL.US,D,20211210,000000,32.3835,32.3835,32.3042,32.3737,1419667.658452,0 | |
| ANGL.US,D,20211213,000000,32.3538,32.4233,32.3339,32.3835,1090751.4752754,0 | |
| ANGL.US,D,20211214,000000,32.3399,32.3835,32.2556,32.3637,1339838.3312266,0 | |
| ANGL.US,D,20211215,000000,32.3439,32.453,32.2457,32.453,1263126.9748196,0 | |
| ANGL.US,D,20211216,000000,32.4331,32.453,32.3557,32.3935,1301223.0741398,0 | |
| ANGL.US,D,20211217,000000,32.3439,32.3835,32.2973,32.3439,1741516.2394921,0 | |
| ANGL.US,D,20211220,000000,32.2655,32.2953,32.2159,32.2853,2463878.4040982,0 | |
| ANGL.US,D,20211221,000000,32.3241,32.4331,32.2903,32.4331,959696.90164331,0 | |
| ANGL.US,D,20211222,000000,32.453,32.5512,32.4233,32.5512,1335594.3424954,0 | |
| ANGL.US,D,20211223,000000,32.5413,32.6296,32.5363,32.58,2902318.7306646,0 | |
| ANGL.US,D,20211227,000000,32.5998,32.6692,32.58,32.6296,2020928.9655141,0 | |
| ANGL.US,D,20211228,000000,32.6296,32.6692,32.58,32.6494,1473416.1124108,0 | |
| ANGL.US,D,20211229,000000,32.6196,32.6196,32.5363,32.5413,1621925.4758006,0 | |
| ANGL.US,D,20211230,000000,32.5899,32.5899,32.5314,32.5512,1092227.2946348,0 | |
| ANGL.US,D,20211231,000000,32.58,32.6246,32.5601,32.58,882131.70712345,0 | |
| ANGL.US,D,20220103,000000,32.5512,32.5512,32.4619,32.4818,5873494.9184001,0 | |
| ANGL.US,D,20220104,000000,32.4917,32.5115,32.3528,32.4123,2206217.8844515,0 | |
| ANGL.US,D,20220105,000000,32.4223,32.4223,32.0661,32.076,2031407.8878087,0 | |
| ANGL.US,D,20220106,000000,32.0909,32.1455,32.0274,32.086,3221582.6116794,0 | |
| ANGL.US,D,20220107,000000,32.0374,32.0562,31.9382,31.968,2405018.0102687,0 | |
| ANGL.US,D,20220110,000000,31.9184,31.9778,31.7507,31.968,3008132.1561164,0 | |
| ANGL.US,D,20220111,000000,32.0076,32.1455,31.9282,32.1256,2362503.5255306,0 | |
| ANGL.US,D,20220112,000000,32.1653,32.1851,32.1356,32.1653,1862773.3484026,0 | |
| ANGL.US,D,20220113,000000,32.1604,32.1951,32.0562,32.076,1417622.2776596,0 | |
| ANGL.US,D,20220114,000000,32.0463,32.076,31.9878,32.0274,3796361.8322886,0 | |
| ANGL.US,D,20220118,000000,31.8588,31.8786,31.7606,31.7804,1741912.4123118,0 | |
| ANGL.US,D,20220119,000000,31.8786,31.9184,31.7507,31.7507,2250143.6718554,0 | |
| ANGL.US,D,20220120,000000,31.8488,31.8984,31.6415,31.6614,1422116.2685773,0 | |
| ANGL.US,D,20220121,000000,31.6614,31.7308,31.6019,31.6217,2888712.7648916,0 | |
| ANGL.US,D,20220124,000000,31.5721,31.6118,31.3549,31.6019,5216735.1420734,0 | |
| ANGL.US,D,20220125,000000,31.5235,31.5583,31.4541,31.4739,2014206.1244575,0 | |
| ANGL.US,D,20220126,000000,31.6317,31.7011,31.2468,31.3053,1817840.4957392,0 | |
| ANGL.US,D,20220127,000000,31.34,31.4045,31.0781,31.1773,2441277.3999766,0 | |
| ANGL.US,D,20220128,000000,31.098,31.2666,30.9838,31.2566,3074027.8937357,0 | |
| ANGL.US,D,20220131,000000,31.1872,31.2755,31.0781,31.2368,3781150.0056964,0 | |
| ANGL.US,D,20220201,000000,31.2468,31.2715,31.1178,31.2468,2797748.2596321,0 | |
| ANGL.US,D,20220202,000000,31.3251,31.335,31.217,31.2755,3149745.2898365,0 | |
| ANGL.US,D,20220203,000000,31.1476,31.1694,30.9352,30.97,2118441.9151436,0 | |
| ANGL.US,D,20220204,000000,30.7715,30.8211,30.5891,30.7229,2565610.1406255,0 | |
| ANGL.US,D,20220207,000000,30.6337,30.8013,30.6139,30.7031,2433994.0701469,0 | |
| ANGL.US,D,20220208,000000,30.7131,30.7617,30.6535,30.6833,2058461.5518413,0 | |
| ANGL.US,D,20220209,000000,30.7617,30.8609,30.7617,30.8311,2192163.3260454,0 | |
| ANGL.US,D,20220210,000000,30.6139,30.7131,30.4114,30.4363,3072687.156203,0 | |
| ANGL.US,D,20220211,000000,30.5345,30.5345,30.2676,30.3668,1859978.9691241,0 | |
| ANGL.US,D,20220214,000000,30.3172,30.4065,30.1843,30.2776,1476728.6413824,0 | |
| ANGL.US,D,20220215,000000,30.3172,30.357,30.2091,30.2478,1192306.7989695,0 | |
| ANGL.US,D,20220216,000000,30.2676,30.466,30.2388,30.466,1452341.331315,0 | |
| ANGL.US,D,20220217,000000,30.3866,30.4065,30.2974,30.357,1273470.8152876,0 | |
| ANGL.US,D,20220218,000000,30.2974,30.3837,30.2578,30.3668,1253524.0682513,0 | |
| ANGL.US,D,20220222,000000,30.3172,30.3916,30.1992,30.2874,1127753.8150296,0 | |
| ANGL.US,D,20220223,000000,30.2776,30.2974,30.1198,30.1298,1355381.8139452,0 | |
| ANGL.US,D,20220224,000000,29.9521,30.3054,29.9125,30.2974,3033731.1703299,0 | |
| ANGL.US,D,20220225,000000,30.4065,30.4958,30.352,30.4264,1700864.674273,0 | |
| ANGL.US,D,20220228,000000,30.357,30.5593,30.347,30.5345,2214056.6626874,0 | |
| ANGL.US,D,20220301,000000,30.476,30.5593,30.3222,30.4164,2067203.5637835,0 | |
| ANGL.US,D,20220302,000000,30.3768,30.5097,30.337,30.4264,2507661.0450888,0 | |
| ANGL.US,D,20220303,000000,30.4264,30.476,30.3182,30.337,1420185.808145,0 | |
| ANGL.US,D,20220304,000000,30.2776,30.2924,30.1099,30.1198,3575053.4450964,0 | |
| ANGL.US,D,20220307,000000,30.1,30.1,29.8431,29.8431,1314291.7368264,0 | |
| ANGL.US,D,20220308,000000,29.9225,29.9621,29.7052,29.7052,2019066.0459951,0 | |
| ANGL.US,D,20220309,000000,29.8729,29.9521,29.8282,29.9025,946470.97951682,0 | |
| ANGL.US,D,20220310,000000,29.7538,29.7637,29.6258,29.7339,2127598.2452255,0 | |
| ANGL.US,D,20220311,000000,29.7151,29.7538,29.5862,29.5862,1231474.4802427,0 | |
| ANGL.US,D,20220314,000000,29.5564,29.5663,29.2598,29.2796,1654273.5409772,0 | |
| ANGL.US,D,20220315,000000,29.3491,29.5663,29.3491,29.5316,2063711.5977586,0 | |
| ANGL.US,D,20220316,000000,29.6556,29.8877,29.472,29.8827,4126156.0473378,0 | |
| ANGL.US,D,20220317,000000,29.9621,30.0702,29.9423,30.0405,3403721.3014518,0 | |
| ANGL.US,D,20220318,000000,29.9909,30.1496,29.9453,30.1298,2386547.0825915,0 | |
| ANGL.US,D,20220321,000000,30.0801,30.0801,29.7052,29.7835,1584920.1118264,0 | |
| ANGL.US,D,20220322,000000,29.7439,29.8629,29.7052,29.8431,1005099.5164798,0 | |
| ANGL.US,D,20220323,000000,29.8431,29.8729,29.7637,29.7935,793287.18008277,0 | |
| ANGL.US,D,20220324,000000,29.7439,29.8133,29.6754,29.8133,1377354.7883804,0 | |
| ANGL.US,D,20220325,000000,29.7935,29.8034,29.5762,29.6159,1694616.6357563,0 | |
| ANGL.US,D,20220328,000000,29.5464,29.7597,29.5464,29.7439,1379116.9005663,0 | |
| ANGL.US,D,20220329,000000,29.9025,30.219,29.8927,30.219,3759767.7622342,0 | |
| ANGL.US,D,20220330,000000,30.0901,30.1149,30.0107,30.1099,3493791.6456651,0 | |
| ANGL.US,D,20220331,000000,30.1496,30.1526,30.0405,30.0405,3327217.6081513,0 | |
| ANGL.US,D,20220401,000000,29.9323,29.9621,29.8351,29.9323,2004121.3588361,0 | |
| ANGL.US,D,20220404,000000,29.9721,30.1694,29.9373,30.1694,3485105.0777563,0 | |
| ANGL.US,D,20220405,000000,30.1099,30.1099,29.7439,29.7538,5303203.6402687,0 | |
| ANGL.US,D,20220406,000000,29.5266,29.7339,29.4462,29.5266,2764199.579116,0 | |
| ANGL.US,D,20220407,000000,29.596,29.6159,29.3986,29.4086,2689220.0926948,0 | |
| ANGL.US,D,20220408,000000,29.3391,29.4482,29.2062,29.2111,2903702.8153505,0 | |
| ANGL.US,D,20220411,000000,29.1119,29.1517,28.9651,28.9929,1582438.235281,0 | |
| ANGL.US,D,20220412,000000,29.1814,29.3193,29.0623,29.1417,3439608.7120998,0 | |
| ANGL.US,D,20220413,000000,29.2399,29.3292,29.23,29.2796,2056703.4719489,0 | |
| ANGL.US,D,20220414,000000,29.3193,29.3342,28.988,29.0822,1758283.5232367,0 | |
| ANGL.US,D,20220418,000000,29.0525,29.1169,28.9542,28.983,1752654.4417463,0 | |
| ANGL.US,D,20220419,000000,28.9344,29.0029,28.8947,28.9344,1967269.2220085,0 | |
| ANGL.US,D,20220420,000000,28.9929,29.0773,28.9542,29.0128,1604094.6746898,0 | |
| ANGL.US,D,20220421,000000,29.1021,29.1119,28.7658,28.7756,2658684.5433707,0 | |
| ANGL.US,D,20220422,000000,28.7856,28.7956,28.5981,28.618,1263944.5222925,0 | |
| ANGL.US,D,20220425,000000,28.6676,28.8699,28.6676,28.8451,1943553.2887808,0 | |
| ANGL.US,D,20220426,000000,28.855,28.8749,28.6576,28.6576,2003244.3350366,0 | |
| ANGL.US,D,20220427,000000,28.7062,28.7708,28.5684,28.5882,2078123.0141245,0 | |
| ANGL.US,D,20220428,000000,28.608,28.726,28.489,28.7062,4946113.8235868,0 | |
| ANGL.US,D,20220429,000000,28.5783,28.6477,28.3015,28.3115,2568258.3492708,0 | |
| ANGL.US,D,20220502,000000,28.3411,28.3791,28.1825,28.3213,2934452.0762213,0 | |
| ANGL.US,D,20220503,000000,28.4007,28.5247,28.3709,28.3709,1907545.9174061,0 | |
| ANGL.US,D,20220504,000000,28.4603,28.8124,28.2569,28.728,3371787.5544149,0 | |
| ANGL.US,D,20220505,000000,28.5495,28.5495,28.123,28.2023,1564393.7226236,0 | |
| ANGL.US,D,20220506,000000,28.0833,28.2023,27.9444,28.0535,2441688.6938963,0 | |
| ANGL.US,D,20220509,000000,27.875,27.9494,27.7361,27.7956,1851123.0448953,0 | |
| ANGL.US,D,20220510,000000,28.0436,28.0932,27.8303,27.9444,4307033.6373709,0 | |
| ANGL.US,D,20220511,000000,27.9146,28.0634,27.7956,27.7956,4215149.7692318,0 | |
| ANGL.US,D,20220512,000000,27.8154,27.9344,27.7658,27.8551,2818120.4136148,0 | |
| ANGL.US,D,20220513,000000,27.9544,27.984,27.7262,27.9146,2613206.3230342,0 | |
| ANGL.US,D,20220516,000000,27.9544,27.994,27.8551,27.8948,1615047.3914508,0 | |
| ANGL.US,D,20220517,000000,27.9544,27.9742,27.7765,27.8154,1212608.387819,0 | |
| ANGL.US,D,20220518,000000,27.6667,27.6667,27.5476,27.5972,1516436.6499619,0 | |
| ANGL.US,D,20220519,000000,27.6369,27.865,27.5873,27.7956,1880749.3120733,0 | |
| ANGL.US,D,20220520,000000,27.8948,27.9146,27.7103,27.8353,1536392.4696582,0 | |
| ANGL.US,D,20220523,000000,27.8353,27.9048,27.8154,27.8452,810828.66414702,0 | |
| ANGL.US,D,20220524,000000,27.8055,28.0932,27.8055,28.0932,2191692.5557991,0 | |
| ANGL.US,D,20220525,000000,28.0833,28.4205,28.0833,28.3908,3947204.8854438,0 | |
| ANGL.US,D,20220526,000000,28.4801,28.7678,28.4503,28.7678,3017402.398485,0 | |
| ANGL.US,D,20220527,000000,28.9166,29.1447,28.8,29.1051,6612306.8236511,0 | |
| ANGL.US,D,20220531,000000,28.9364,28.9562,28.748,28.857,3479580.8358924,0 | |
| ANGL.US,D,20220601,000000,28.748,28.7885,28.5446,28.6288,1333011.6586168,0 | |
| ANGL.US,D,20220602,000000,28.609,28.748,28.5495,28.743,2246894.6515038,0 | |
| ANGL.US,D,20220603,000000,28.5793,28.619,28.491,28.4999,1259315.4495482,0 | |
| ANGL.US,D,20220606,000000,28.5495,28.6041,28.2916,28.2916,2076314.5305654,0 | |
| ANGL.US,D,20220607,000000,28.242,28.4156,28.2221,28.4007,1073315.8389112,0 | |
| ANGL.US,D,20220608,000000,28.3411,28.3411,28.1081,28.1428,1941456.4962486,0 | |
| ANGL.US,D,20220609,000000,28.113,28.1428,27.875,27.9146,2670033.4329515,0 | |
| ANGL.US,D,20220610,000000,27.746,27.7559,27.2649,27.2897,4477178.2706295,0 | |
| ANGL.US,D,20220613,000000,26.9722,26.9722,26.2282,26.3176,9445028.1714184,0 | |
| ANGL.US,D,20220614,000000,26.4564,26.8036,26.4168,26.6647,3553743.7829141,0 | |
| ANGL.US,D,20220615,000000,26.7937,27.2401,26.7441,27.1112,5273558.2196973,0 | |
| ANGL.US,D,20220616,000000,26.7541,26.9028,26.4465,26.7639,4458834.3601923,0 | |
| ANGL.US,D,20220617,000000,26.8929,27.0318,26.7837,26.9127,1849251.0527163,0 | |
| ANGL.US,D,20220621,000000,27.0516,27.0944,26.847,26.8532,1917316.1641477,0 | |
| ANGL.US,D,20220622,000000,26.883,27.0218,26.8631,26.9524,3589504.1763223,0 | |
| ANGL.US,D,20220623,000000,27.0119,27.1706,26.9871,27.1706,2566301.6789318,0 | |
| ANGL.US,D,20220624,000000,27.2302,27.498,27.1756,27.2897,1949556.3654777,0 | |
| ANGL.US,D,20220627,000000,27.3294,27.3393,27.131,27.131,1776604.2479872,0 | |
| ANGL.US,D,20220628,000000,27.1508,27.1856,26.8979,26.9127,1598620.8364926,0 | |
| ANGL.US,D,20220629,000000,26.8333,26.8979,26.7441,26.7937,2227178.7532607,0 | |
| ANGL.US,D,20220630,000000,26.7441,26.8929,26.6647,26.8036,1717247.8820779,0 | |
| ANGL.US,D,20220701,000000,26.8036,27.0671,26.7987,26.9127,3208038.1383797,0 | |
| ANGL.US,D,20220705,000000,26.8135,26.9096,26.6349,26.8631,3143148.4579466,0 | |
| ANGL.US,D,20220706,000000,26.9028,26.9425,26.7639,26.7739,2949298.9802669,0 | |
| ANGL.US,D,20220707,000000,26.9822,27.2302,26.9326,27.2302,5129104.3353255,0 | |
| ANGL.US,D,20220708,000000,27.1508,27.245,27.0417,27.2104,2766569.5595215,0 | |
| ANGL.US,D,20220711,000000,27.2004,27.24,27.0814,27.0814,1308746.3254227,0 | |
| ANGL.US,D,20220712,000000,27.1112,27.2401,27.0962,27.131,3480641.3290386,0 | |
| ANGL.US,D,20220713,000000,26.8333,27.1508,26.8333,27.0516,5480010.6301838,0 | |
| ANGL.US,D,20220714,000000,26.7937,27.0417,26.6747,27.002,2450558.7311518,0 | |
| ANGL.US,D,20220715,000000,27.0616,27.25,27.0516,27.2104,2290601.6869945,0 | |
| ANGL.US,D,20220718,000000,27.369,27.369,26.9772,27.0119,2507105.5966825,0 | |
| ANGL.US,D,20220719,000000,27.1408,27.4236,27.1408,27.3889,1939975.6365226,0 | |
| ANGL.US,D,20220720,000000,27.5179,27.6667,27.4187,27.4484,3102985.8082941,0 | |
| ANGL.US,D,20220721,000000,27.3294,27.6964,27.2897,27.6765,3252957.8860898,0 | |
| ANGL.US,D,20220722,000000,27.6964,27.7956,27.498,27.5773,3482900.4213774,0 | |
| ANGL.US,D,20220725,000000,27.6468,27.6765,27.5377,27.5873,2427158.3248772,0 | |
| ANGL.US,D,20220726,000000,27.5277,27.5675,27.4187,27.4285,1574270.8251386,0 | |
| ANGL.US,D,20220727,000000,27.5873,27.8055,27.5575,27.7162,2621132.8036501,0 | |
| ANGL.US,D,20220728,000000,27.8848,28.0734,27.8154,28.0336,2475691.0074121,0 | |
| ANGL.US,D,20220729,000000,28.123,28.1936,28.0238,28.123,2296252.9460983,0 | |
| ANGL.US,D,20220801,000000,27.9845,28.2375,27.9834,28.1528,2188718.5539322,0 | |
| ANGL.US,D,20220802,000000,28.2126,28.2126,28.0234,28.0433,1352646.2958859,0 | |
| ANGL.US,D,20220803,000000,28.1927,28.3221,28.0732,28.2922,743249.53689539,0 | |
| ANGL.US,D,20220804,000000,28.3918,28.3918,28.3022,28.3819,676040.97843859,0 | |
| ANGL.US,D,20220805,000000,28.1329,28.3122,28.0134,28.2524,1536822.6492736,0 | |
| ANGL.US,D,20220808,000000,28.3221,28.4466,28.2225,28.2524,910459.57019212,0 | |
| ANGL.US,D,20220809,000000,28.2026,28.2026,28.0881,28.113,1346109.2016747,0 | |
| ANGL.US,D,20220810,000000,28.4715,28.5277,28.3819,28.4615,3624997.4809197,0 | |
| ANGL.US,D,20220811,000000,28.6209,28.6906,28.2126,28.2126,2173507.5089075,0 | |
| ANGL.US,D,20220812,000000,28.3719,28.5412,28.2823,28.5412,1518961.6208966,0 | |
| ANGL.US,D,20220815,000000,28.5014,28.5829,28.4462,28.5313,511297.16685962,0 | |
| ANGL.US,D,20220816,000000,28.4765,28.5014,28.3321,28.4416,1278374.4623628,0 | |
| ANGL.US,D,20220817,000000,28.2225,28.3022,28.0931,28.0931,2458310.9300219,0 | |
| ANGL.US,D,20220818,000000,28.2922,28.2922,28.2126,28.2126,958502.69391552,0 | |
| ANGL.US,D,20220819,000000,28.0931,28.0931,27.8989,28.0035,1080755.3931219,0 | |
| ANGL.US,D,20220822,000000,27.8342,27.9487,27.7395,27.8142,2674117.3802695,0 | |
| ANGL.US,D,20220823,000000,27.9039,28.0234,27.813,27.9138,1685084.1468153,0 | |
| ANGL.US,D,20220824,000000,27.9337,28.0234,27.8889,27.9736,1006750.6666741,0 | |
| ANGL.US,D,20220825,000000,28.0732,28.2425,28.0234,28.2275,2361553.9024011,0 | |
| ANGL.US,D,20220826,000000,28.2225,28.2524,27.7445,27.7744,2589928.4434546,0 | |
| ANGL.US,D,20220829,000000,27.7147,27.7993,27.635,27.7047,2886836.0325601,0 | |
| ANGL.US,D,20220830,000000,27.7844,27.7943,27.4619,27.5752,2778508.0469369,0 | |
| ANGL.US,D,20220831,000000,27.625,27.6499,27.3961,27.4259,3137350.336005,0 | |
| ANGL.US,D,20220901,000000,27.2765,27.4159,27.1221,27.396,1981381.205463,0 | |
| ANGL.US,D,20220902,000000,27.6051,27.6848,27.3412,27.3761,2116202.9996373,0 | |
| ANGL.US,D,20220906,000000,27.386,27.386,27.1669,27.2366,553723.00870632,0 | |
| ANGL.US,D,20220907,000000,27.2864,27.6649,27.2864,27.6449,3962871.8645771,0 | |
| ANGL.US,D,20220908,000000,27.5055,27.7395,27.5055,27.7147,1152303.9394712,0 | |
| ANGL.US,D,20220909,000000,27.8939,27.9288,27.6661,27.7346,1966954.4109112,0 | |
| ANGL.US,D,20220912,000000,27.8342,27.8839,27.6898,27.7943,1403520.1521103,0 | |
| ANGL.US,D,20220913,000000,27.4458,27.4956,27.2068,27.2366,3096296.1793645,0 | |
| ANGL.US,D,20220914,000000,27.2964,27.4856,27.2466,27.2566,1973524.6424663,0 | |
| ANGL.US,D,20220915,000000,27.2267,27.2964,27.1371,27.1371,1503691.3303176,0 | |
| ANGL.US,D,20220916,000000,27.0474,27.2566,26.9777,27.2566,1173741.7926685,0 | |
| ANGL.US,D,20220919,000000,27.1171,27.3163,27.1072,27.2765,1092585.424904,0 | |
| ANGL.US,D,20220920,000000,27.1122,27.162,27.0076,27.0275,1187465.6738642,0 | |
| ANGL.US,D,20220921,000000,27.0673,27.1869,26.7586,26.8781,1872203.6988409,0 | |
| ANGL.US,D,20220922,000000,26.8383,26.8781,26.6836,26.7487,2485210.4199957,0 | |
| ANGL.US,D,20220923,000000,26.6192,26.6687,26.3535,26.42,1143782.6212722,0 | |
| ANGL.US,D,20220926,000000,26.3503,26.4798,26.1412,26.1412,1967264.6969498,0 | |
| ANGL.US,D,20220927,000000,26.3902,26.4101,26.0516,26.0914,1679639.5807918,0 | |
| ANGL.US,D,20220928,000000,26.2607,26.5694,26.2109,26.5097,1451957.911475,0 | |
| ANGL.US,D,20220929,000000,26.2806,26.3802,26.1412,26.3205,978509.61635229,0 | |
| ANGL.US,D,20220930,000000,26.2906,26.4599,26.1063,26.1213,902442.34128551,0 | |
| ANGL.US,D,20221003,000000,26.2109,26.3702,26.186,26.3503,2007096.7885127,0 | |
| ANGL.US,D,20221004,000000,26.5495,26.7437,26.5495,26.7288,2080835.4120471,0 | |
| ANGL.US,D,20221005,000000,26.5395,26.6989,26.4071,26.6391,948890.85585264,0 | |
| ANGL.US,D,20221006,000000,26.6491,26.7238,26.4748,26.5097,1676679.311401,0 | |
| ANGL.US,D,20221007,000000,26.43,26.4698,26.201,26.2209,1628186.3231297,0 | |
| ANGL.US,D,20221010,000000,26.2109,26.2408,25.7429,25.8424,1764786.4880948,0 | |
| ANGL.US,D,20221011,000000,25.9968,26.2308,25.942,26.0217,3526807.5142145,0 | |
| ANGL.US,D,20221012,000000,26.0317,26.1512,26.0217,26.0615,604386.99508581,0 | |
| ANGL.US,D,20221013,000000,25.6632,26.1512,25.6433,26.0615,1047972.5183581,0 | |
| ANGL.US,D,20221014,000000,26.201,26.2607,25.8922,25.9221,912844.45479297,0 | |
| ANGL.US,D,20221017,000000,26.191,26.3105,26.1312,26.2507,2464727.5248006,0 | |
| ANGL.US,D,20221018,000000,26.5196,26.5595,26.2707,26.4001,1286589.5111711,0 | |
| ANGL.US,D,20221019,000000,26.2906,26.3354,26.1213,26.191,965224.55392313,0 | |
| ANGL.US,D,20221020,000000,26.1611,26.3205,25.8722,25.9619,1979958.307998,0 | |
| ANGL.US,D,20221021,000000,25.9321,26.2607,25.9022,26.1611,1750354.6727333,0 | |
| ANGL.US,D,20221024,000000,26.191,26.2707,26.0615,26.201,1078344.4003107,0 | |
| ANGL.US,D,20221025,000000,26.3005,26.4499,26.3005,26.44,1336512.4260409,0 | |
| ANGL.US,D,20221026,000000,26.3603,26.5844,26.3503,26.4698,990412.95195586,0 | |
| ANGL.US,D,20221027,000000,26.5395,26.7088,26.4599,26.659,2326731.5747429,0 | |
| ANGL.US,D,20221028,000000,26.669,26.8483,26.669,26.7985,1315577.6579741,0 | |
| ANGL.US,D,20221031,000000,26.6292,26.6292,26.3902,26.43,1282978.5448449,0 | |
| ANGL.US,D,20221101,000000,26.67,26.67,26.37,26.56,2014396,0 | |
| ANGL.US,D,20221102,000000,26.55,26.85,26.28,26.28,2413237,0 | |
| ANGL.US,D,20221103,000000,26.05,26.32,25.985,26.23,1612219,0 | |
| ANGL.US,D,20221104,000000,26.41,26.53,26.2345,26.39,832930,0 | |
| ANGL.US,D,20221107,000000,26.47,26.49,26.3419,26.44,1098999,0 | |
| ANGL.US,D,20221108,000000,26.5,26.5699,26.37,26.5,2048034,0 | |
| ANGL.US,D,20221109,000000,26.4,26.44,26.11,26.12,2937564,0 | |
| ANGL.US,D,20221110,000000,26.85,26.95,26.69,26.94,3276186,0 | |
| ANGL.US,D,20221111,000000,26.91,27.065,26.8,27.02,2505334,0 | |
| ANGL.US,D,20221114,000000,26.88,26.9,26.76,26.78,848848,0 | |
| ANGL.US,D,20221115,000000,27.04,27.05,26.835,27.02,1388450,0 | |
| ANGL.US,D,20221116,000000,27,27.0398,26.95,26.98,788507,0 | |
| ANGL.US,D,20221117,000000,26.8,26.9178,26.75,26.91,893185,0 | |
| ANGL.US,D,20221118,000000,27,27.01,26.865,26.99,654990,0 | |
| ANGL.US,D,20221121,000000,26.95,26.995,26.88,26.91,758812,0 | |
| ANGL.US,D,20221122,000000,27.04,27.19,26.98,27.19,2285468,0 | |
| ANGL.US,D,20221123,000000,27.12,27.295,27.12,27.24,1023526,0 | |
| ANGL.US,D,20221125,000000,27.2,27.22,27.1499,27.2,239115,0 | |
| ANGL.US,D,20221128,000000,27.09,27.145,26.905,26.92,1737921,0 | |
| ANGL.US,D,20221129,000000,26.92,27.11,26.905,27.1,1106509,0 | |
| ANGL.US,D,20221130,000000,27.13,27.5,27.055,27.48,1392631,0 | |
| ANGL.US,D,20221201,000000,27.38,27.435,27.28,27.41,2306688,0 | |
| ANGL.US,D,20221202,000000,27.18,27.45,27.17,27.42,2375343,0 | |
| ANGL.US,D,20221205,000000,27.34,27.37,27.13,27.2,1999203,0 | |
| ANGL.US,D,20221206,000000,27.25,27.2818,27.1101,27.16,1501894,0 | |
| ANGL.US,D,20221207,000000,27.19,27.38,27.18,27.33,1065977,0 | |
| ANGL.US,D,20221208,000000,27.35,27.415,27.28,27.32,1616955,0 | |
| ANGL.US,D,20221209,000000,27.26,27.4517,27.26,27.32,1085452,0 | |
| ANGL.US,D,20221212,000000,27.41,27.49,27.36,27.45,1635325,0 | |
| ANGL.US,D,20221213,000000,27.91,28,27.565,27.75,1271120,0 | |
| ANGL.US,D,20221214,000000,27.73,27.785,27.4,27.61,1311306,0 | |
| ANGL.US,D,20221215,000000,27.51,27.59,27.4,27.55,1003033,0 | |
| ANGL.US,D,20221216,000000,27.44,27.52,27.415,27.48,1140776,0 | |
| ANGL.US,D,20221219,000000,27.36,27.41,27.25,27.33,1856217,0 | |
| ANGL.US,D,20221220,000000,27.18,27.325,27.145,27.25,1067665,0 | |
| ANGL.US,D,20221221,000000,27.34,27.51,27.34,27.45,809953,0 | |
| ANGL.US,D,20221222,000000,27.31,27.36,27.18,27.28,1237404,0 | |
| ANGL.US,D,20221223,000000,27.22,27.4,27.1631,27.38,4886909,0 | |
| ANGL.US,D,20221227,000000,27.31,27.34,27.035,27.04,3920021,0 | |
| ANGL.US,D,20221228,000000,27,27.075,26.64,26.64,3011725,0 | |
| ANGL.US,D,20221229,000000,26.87,27.0633,26.75,27.06,1264022,0 | |
| ANGL.US,D,20221230,000000,26.95,27.055,26.9216,27.02,1768738,0 | |
| ANGL.US,D,20230103,000000,27.2,27.23,27,27.06,1252694,0 | |
| ANGL.US,D,20230104,000000,27.21,27.36,27.12,27.34,1870745,0 | |
| ANGL.US,D,20230105,000000,27.23,27.29,27.145,27.25,2497279,0 | |
| ANGL.US,D,20230106,000000,27.4,27.7199,27.35,27.61,2845855,0 | |
| ANGL.US,D,20230109,000000,27.72,27.81,27.6739,27.75,4021718,0 | |
| ANGL.US,D,20230110,000000,27.74,27.79,27.65,27.74,1384757,0 | |
| ANGL.US,D,20230111,000000,27.82,27.94,27.8,27.93,1531168,0 | |
| ANGL.US,D,20230112,000000,27.99,28.115,27.85,28.11,1866628,0 | |
| ANGL.US,D,20230113,000000,28.01,28.105,27.98,28.04,1955229,0 | |
| ANGL.US,D,20230117,000000,28.01,28.02,27.9,27.97,1930048,0 | |
| ANGL.US,D,20230118,000000,28.17,28.26,28.01,28.07,9308985,0 | |
| ANGL.US,D,20230119,000000,27.98,28.0202,27.88,27.91,7454728,0 | |
| ANGL.US,D,20230120,000000,27.88,27.95,27.77,27.94,5590658,0 | |
| ANGL.US,D,20230123,000000,27.92,28.025,27.88,27.92,864624,0 | |
| ANGL.US,D,20230124,000000,27.88,27.97,27.81,27.92,883339,0 | |
| ANGL.US,D,20230125,000000,27.84,27.97,27.825,27.94,704481,0 | |
| ANGL.US,D,20230126,000000,27.98,27.9993,27.875,27.98,1851454,0 | |
| ANGL.US,D,20230127,000000,27.94,27.99,27.87,27.94,6111779,0 | |
| ANGL.US,D,20230130,000000,27.86,27.93,27.82,27.85,1138378,0 | |
| ANGL.US,D,20230131,000000,27.955,28.085,27.92,28.07,1605828,0 | |
| ANGL.US,D,20230201,000000,27.99,28.33,27.88,28.22,2728979,0 | |
| ANGL.US,D,20230202,000000,28.42,28.44,28.24,28.29,2946238,0 | |
| ANGL.US,D,20230203,000000,28.075,28.204,28.03,28.05,808646,0 | |
| ANGL.US,D,20230206,000000,27.95,28,27.87,27.94,1280578,0 | |
| ANGL.US,D,20230207,000000,27.95,28.14,27.91,28.07,3339184,0 | |
| ANGL.US,D,20230208,000000,27.99,28.045,27.88,27.98,770054,0 | |
| ANGL.US,D,20230209,000000,28.09,28.09,27.76,27.77,1504001,0 | |
| ANGL.US,D,20230210,000000,27.72,27.78,27.572,27.63,1502602,0 | |
| ANGL.US,D,20230213,000000,27.65,27.76,27.61,27.64,2458819,0 | |
| ANGL.US,D,20230214,000000,27.53,27.717,27.481,27.63,3168298,0 | |
| ANGL.US,D,20230215,000000,27.55,27.63,27.505,27.61,1241753,0 | |
| ANGL.US,D,20230216,000000,27.51,27.53,27.375,27.38,1889429,0 | |
| ANGL.US,D,20230217,000000,27.25,27.575,27.25,27.54,1337859,0 | |
| ANGL.US,D,20230221,000000,27.31,27.35,27.025,27.13,1805850,0 | |
| ANGL.US,D,20230222,000000,27.22,27.3799,27.2,27.26,2158327,0 | |
| ANGL.US,D,20230223,000000,27.37,27.5,27.285,27.43,1494074,0 | |
| ANGL.US,D,20230224,000000,27.21,27.3599,27.18,27.31,1369267,0 | |
| ANGL.US,D,20230227,000000,27.37,27.5,27.345,27.44,930579,0 | |
| ANGL.US,D,20230228,000000,27.43,27.45,27.335,27.38,1261206,0 | |
| ANGL.US,D,20230301,000000,27.28,27.28,27.13,27.24,1502961,0 | |
| ANGL.US,D,20230302,000000,27.08,27.28,27.08,27.26,1493705,0 | |
| ANGL.US,D,20230303,000000,27.37,27.58,27.3233,27.53,1703889,0 | |
| ANGL.US,D,20230306,000000,27.59,27.62,27.52,27.55,945789,0 | |
| ANGL.US,D,20230307,000000,27.55,27.55,27.345,27.35,3218944,0 | |
| ANGL.US,D,20230308,000000,27.39,27.43,27.22,27.3,1864376,0 | |
| ANGL.US,D,20230309,000000,27.37,27.455,27.05,27.11,1495121,0 | |
| ANGL.US,D,20230310,000000,27.23,27.4,27.13,27.22,6545803,0 | |
| ANGL.US,D,20230313,000000,27.13,27.52,27.0988,27.19,3314545,0 | |
| ANGL.US,D,20230314,000000,27.38,27.465,27.245,27.35,2388873,0 | |
| ANGL.US,D,20230315,000000,27.09,27.29,27.04,27.25,2870897,0 | |
| ANGL.US,D,20230316,000000,27.17,27.42,27.16,27.35,3195726,0 | |
| ANGL.US,D,20230317,000000,27.23,27.36,27.17,27.22,3599137,0 | |
| ANGL.US,D,20230320,000000,27.22,27.3,27.11,27.14,1733937,0 | |
| ANGL.US,D,20230321,000000,27.34,27.41,27.2321,27.41,1370370,0 | |
| ANGL.US,D,20230322,000000,27.4,27.7,27.29,27.45,2639286,0 | |
| ANGL.US,D,20230323,000000,27.45,27.545,27.215,27.31,2807656,0 | |
| ANGL.US,D,20230324,000000,27.26,27.34,27.22,27.29,1256286,0 | |
| ANGL.US,D,20230327,000000,27.31,27.355,27.19,27.19,1478143,0 | |
| ANGL.US,D,20230328,000000,27.18,27.2399,27.11,27.21,1384825,0 | |
| ANGL.US,D,20230329,000000,27.29,27.56,27.29,27.52,3754766,0 | |
| ANGL.US,D,20230330,000000,27.57,27.72,27.53,27.68,3521146,0 | |
| ANGL.US,D,20230331,000000,27.78,28.05,27.78,28.02,2724031,0 | |
| ANGL.US,D,20230403,000000,27.85,27.905,27.765,27.88,4968078,0 | |
| ANGL.US,D,20230404,000000,27.87,27.905,27.75,27.77,3352814,0 | |
| ANGL.US,D,20230405,000000,27.83,27.84,27.62,27.71,5732625,0 | |
| ANGL.US,D,20230406,000000,27.71,27.865,27.63,27.82,2340691,0 | |
| ANGL.US,D,20230410,000000,27.73,27.82,27.69,27.81,2284387,0 | |
| ANGL.US,D,20230411,000000,27.81,27.92,27.79,27.88,1536593,0 | |
| ANGL.US,D,20230412,000000,28.03,28.03,27.815,27.85,2183275,0 | |
| ANGL.US,D,20230413,000000,27.91,28.04,27.89,27.96,1217070,0 | |
| ANGL.US,D,20230414,000000,27.92,27.99,27.81,27.91,1356108,0 | |
| ANGL.US,D,20230417,000000,27.83,27.8672,27.74,27.86,1031172,0 | |
| ANGL.US,D,20230418,000000,27.91,27.94,27.8101,27.87,1622622,0 | |
| ANGL.US,D,20230419,000000,27.75,27.84,27.74,27.78,1159459,0 | |
| ANGL.US,D,20230420,000000,27.68,27.8,27.67,27.76,2055320,0 | |
| ANGL.US,D,20230421,000000,27.79,27.8299,27.6755,27.77,1996144,0 | |
| ANGL.US,D,20230424,000000,27.795,27.87,27.775,27.86,2239088,0 | |
| ANGL.US,D,20230425,000000,27.83,27.885,27.735,27.76,993534,0 | |
| ANGL.US,D,20230426,000000,27.75,27.75,27.6,27.64,746977,0 | |
| ANGL.US,D,20230427,000000,27.68,27.765,27.6,27.67,1437811,0 | |
| ANGL.US,D,20230428,000000,27.66,27.84,27.66,27.75,1937952,0 | |
| ANGL.US,D,20230501,000000,27.57,27.585,27.42,27.46,2557303,0 | |
| ANGL.US,D,20230502,000000,27.41,27.53,27.38,27.47,2515471,0 | |
| ANGL.US,D,20230503,000000,27.48,27.61,27.44,27.46,1786437,0 | |
| ANGL.US,D,20230504,000000,27.34,27.35,27.25,27.31,4171834,0 | |
| ANGL.US,D,20230505,000000,27.42,27.5,27.3722,27.43,2548759,0 | |
| ANGL.US,D,20230508,000000,27.44,27.45,27.345,27.4,814516,0 | |
| ANGL.US,D,20230509,000000,27.32,27.39,27.32,27.33,1047267,0 | |
| ANGL.US,D,20230510,000000,27.49,27.52,27.39,27.45,982748,0 | |
| ANGL.US,D,20230511,000000,27.43,27.465,27.405,27.44,1435319,0 | |
| ANGL.US,D,20230512,000000,27.44,27.45,27.2521,27.29,1342463,0 | |
| ANGL.US,D,20230515,000000,27.32,27.33,27.26,27.29,961437,0 | |
| ANGL.US,D,20230516,000000,27.23,27.23,27.09,27.12,1411767,0 | |
| ANGL.US,D,20230517,000000,27.17,27.29,27.16,27.21,1892904,0 | |
| ANGL.US,D,20230518,000000,27.14,27.23,27.09,27.21,1199869,0 | |
| ANGL.US,D,20230519,000000,27.23,27.29,27.2044,27.22,1741601,0 | |
| ANGL.US,D,20230522,000000,27.26,27.39,27.2597,27.35,1473992,0 | |
| ANGL.US,D,20230523,000000,27.35,27.36,27.2401,27.27,1607276,0 | |
| ANGL.US,D,20230524,000000,27.26,27.26,27.06,27.13,2997793,0 | |
| ANGL.US,D,20230525,000000,27.23,27.23,27.08,27.09,2286548,0 | |
| ANGL.US,D,20230526,000000,27.11,27.277,27.11,27.25,633867,0 | |
| ANGL.US,D,20230530,000000,27.37,27.37,27.29,27.37,875914,0 | |
| ANGL.US,D,20230531,000000,27.29,27.37,27.245,27.35,1299739,0 | |
| ANGL.US,D,20230601,000000,27.2,27.35,27.18,27.35,3037737,0 | |
| ANGL.US,D,20230602,000000,27.39,27.48,27.32,27.39,1635343,0 | |
| ANGL.US,D,20230605,000000,27.39,27.42,27.335,27.42,1273122,0 | |
| ANGL.US,D,20230606,000000,27.4,27.44,27.33,27.43,923948,0 | |
| ANGL.US,D,20230607,000000,27.48,27.52,27.28,27.33,347873,0 | |
| ANGL.US,D,20230608,000000,27.32,27.49,27.32,27.49,1488823,0 | |
| ANGL.US,D,20230609,000000,27.51,27.55,27.4725,27.49,1634322,0 | |
| ANGL.US,D,20230612,000000,27.53,27.53,27.41,27.49,1035279,0 | |
| ANGL.US,D,20230613,000000,27.45,27.56,27.425,27.45,1255541,0 | |
| ANGL.US,D,20230614,000000,27.5,27.5799,27.35,27.49,876711,0 | |
| ANGL.US,D,20230615,000000,27.59,27.64,27.54,27.62,1485226,0 | |
| ANGL.US,D,20230616,000000,27.6,27.6,27.55,27.55,1004351,0 | |
| ANGL.US,D,20230620,000000,27.55,27.5999,27.53,27.53,560037,0 | |
| ANGL.US,D,20230621,000000,27.52,27.57,27.46,27.55,676051,0 | |
| ANGL.US,D,20230622,000000,27.5,27.505,27.44,27.47,734506,0 | |
| ANGL.US,D,20230623,000000,27.42,27.45,27.3501,27.4,1155147,0 | |
| ANGL.US,D,20230626,000000,27.485,27.5,27.4,27.47,907995,0 | |
| ANGL.US,D,20230627,000000,27.49,27.53,27.46,27.53,1052908,0 | |
| ANGL.US,D,20230628,000000,27.52,27.65,27.48,27.63,1768846,0 | |
| ANGL.US,D,20230629,000000,27.52,27.58,27.455,27.57,2049613,0 | |
| ANGL.US,D,20230630,000000,27.68,27.82,27.645,27.77,3603083,0 | |
| ANGL.US,D,20230703,000000,27.65,27.65,27.5732,27.61,942261,0 | |
| ANGL.US,D,20230705,000000,27.57,27.59,27.48,27.52,1540255,0 | |
| ANGL.US,D,20230706,000000,27.33,27.36,27.265,27.35,1029308,0 | |
| ANGL.US,D,20230707,000000,27.36,27.52,27.33,27.33,1853587,0 | |
| ANGL.US,D,20230710,000000,27.35,27.4778,27.35,27.47,2168315,0 | |
| ANGL.US,D,20230711,000000,27.5,27.59,27.47,27.58,945669,0 | |
| ANGL.US,D,20230712,000000,27.79,27.8375,27.72,27.79,2196636,0 | |
| ANGL.US,D,20230713,000000,27.87,27.96,27.83,27.91,2129171,0 | |
| ANGL.US,D,20230714,000000,27.9,27.905,27.72,27.75,4591614,0 | |
| ANGL.US,D,20230717,000000,27.7,27.84,27.7,27.83,843568,0 | |
| ANGL.US,D,20230718,000000,27.86,27.93,27.82,27.86,767433,0 | |
| ANGL.US,D,20230719,000000,27.86,27.9391,27.86,27.89,1280125,0 | |
| ANGL.US,D,20230720,000000,27.76,27.76,27.64,27.71,1248963,0 | |
| ANGL.US,D,20230721,000000,27.75,27.7754,27.685,27.72,1124744,0 | |
| ANGL.US,D,20230724,000000,27.77,27.79,27.7,27.7,759236,0 | |
| ANGL.US,D,20230725,000000,27.67,27.73,27.62,27.69,632218,0 | |
| ANGL.US,D,20230726,000000,27.7,27.865,27.69,27.86,1391597,0 | |
| ANGL.US,D,20230727,000000,27.87,27.91,27.61,27.65,2033414,0 | |
| ANGL.US,D,20230728,000000,27.77,27.8,27.72,27.77,874315,0 | |
| ANGL.US,D,20230731,000000,27.79,27.89,27.79,27.89,886466,0 | |
| ANGL.US,D,20230801,000000,27.69,27.71,27.62,27.67,2518193,0 | |
| ANGL.US,D,20230802,000000,27.55,27.6,27.47,27.6,1332269,0 | |
| ANGL.US,D,20230803,000000,27.47,27.53,27.42,27.48,3129531,0 | |
| ANGL.US,D,20230804,000000,27.6,27.6999,27.55,27.58,5800412,0 | |
| ANGL.US,D,20230807,000000,27.64,27.66,27.5525,27.63,2119213,0 | |
| ANGL.US,D,20230808,000000,27.57,27.68,27.57,27.66,1756643,0 | |
| ANGL.US,D,20230809,000000,27.63,27.67,27.6,27.64,1470803,0 | |
| ANGL.US,D,20230810,000000,27.71,27.75,27.53,27.58,1003077,0 | |
| ANGL.US,D,20230811,000000,27.55,27.58,27.495,27.57,874815,0 | |
| ANGL.US,D,20230814,000000,27.53,27.615,27.495,27.56,611337,0 | |
| ANGL.US,D,20230815,000000,27.52,27.56,27.47,27.49,855405,0 | |
| ANGL.US,D,20230816,000000,27.48,27.54,27.37,27.37,857331,0 | |
| ANGL.US,D,20230817,000000,27.4,27.4164,27.23,27.26,3185723,0 | |
| ANGL.US,D,20230818,000000,27.25,27.37,27.235,27.3,1241366,0 | |
| ANGL.US,D,20230821,000000,27.3,27.32,27.2209,27.3,868120,0 | |
| ANGL.US,D,20230822,000000,27.34,27.38,27.28,27.295,607653,0 | |
| ANGL.US,D,20230823,000000,27.39,27.52,27.39,27.49,1292905,0 | |
| ANGL.US,D,20230824,000000,27.48,27.49,27.33,27.34,1242152,0 | |
| ANGL.US,D,20230825,000000,27.35,27.48,27.32,27.44,701721,0 | |
| ANGL.US,D,20230828,000000,27.48,27.56,27.4645,27.54,861356,0 | |
| ANGL.US,D,20230829,000000,27.52,27.71,27.505,27.7,1170483,0 | |
| ANGL.US,D,20230830,000000,27.71,27.75,27.6801,27.72,1085444,0 | |
| ANGL.US,D,20230831,000000,27.71,27.77,27.674,27.74,646014,0 | |
| ANGL.US,D,20230901,000000,27.69,27.71,27.571,27.65,1377242,0 | |
| ANGL.US,D,20230905,000000,27.64,27.64,27.48,27.49,1221178,0 | |
| ANGL.US,D,20230906,000000,27.49,27.5,27.39,27.45,1824971,0 | |
| ANGL.US,D,20230907,000000,27.43,27.55,27.41,27.54,2212246,0 | |
| ANGL.US,D,20230908,000000,27.57,27.62,27.51,27.53,983124,0 | |
| ANGL.US,D,20230911,000000,27.55,27.57,27.49,27.56,797502,0 | |
| ANGL.US,D,20230912,000000,27.5,27.58,27.5,27.54,1927907,0 | |
| ANGL.US,D,20230913,000000,27.55,27.65,27.55,27.61,1120815,0 | |
| ANGL.US,D,20230914,000000,27.68,27.68,27.59,27.62,668088,0 | |
| ANGL.US,D,20230915,000000,27.59,27.5972,27.52,27.56,1090086,0 | |
| ANGL.US,D,20230918,000000,27.54,27.59,27.54,27.57,685591,0 | |
| ANGL.US,D,20230919,000000,27.53,27.56,27.48,27.49,814336,0 | |
| ANGL.US,D,20230920,000000,27.54,27.57,27.42,27.42,1393186,0 | |
| ANGL.US,D,20230921,000000,27.32,27.35,27.24,27.25,1249803,0 | |
| ANGL.US,D,20230922,000000,27.32,27.3758,27.28,27.28,3522139,0 | |
| ANGL.US,D,20230925,000000,27.22,27.29,27.19,27.22,1246297,0 | |
| ANGL.US,D,20230926,000000,27.16,27.205,27.05,27.06,3008042,0 | |
| ANGL.US,D,20230927,000000,27.15,27.19,27,27.06,1559907,0 | |
| ANGL.US,D,20230928,000000,27.02,27.17,26.9601,27.16,1522607,0 | |
| ANGL.US,D,20230929,000000,27.235,27.27,27.06,27.06,1552113,0 | |
| ANGL.US,D,20231002,000000,26.91,26.91,26.7401,26.77,1789525,0 | |
| ANGL.US,D,20231003,000000,26.64,26.695,26.471,26.48,2152250,0 | |
| ANGL.US,D,20231004,000000,26.55,26.57,26.4217,26.56,2753917,0 | |
| ANGL.US,D,20231005,000000,26.53,26.6,26.5,26.57,1236485,0 | |
| ANGL.US,D,20231006,000000,26.42,26.615,26.395,26.59,1366463,0 | |
| ANGL.US,D,20231009,000000,26.59,26.805,26.59,26.8,711278,0 | |
| ANGL.US,D,20231010,000000,26.67,26.84,26.67,26.79,1865948,0 | |
| ANGL.US,D,20231011,000000,26.79,26.83,26.6398,26.75,1220610,0 | |
| ANGL.US,D,20231012,000000,26.7,26.74,26.545,26.62,1814315,0 | |
| ANGL.US,D,20231013,000000,26.74,26.81,26.6328,26.66,1627955,0 | |
| ANGL.US,D,20231016,000000,26.65,26.7,26.61,26.65,861822,0 | |
| ANGL.US,D,20231017,000000,26.55,26.66,26.5,26.53,3251636,0 | |
| ANGL.US,D,20231018,000000,26.51,26.57,26.4,26.41,1827563,0 | |
| ANGL.US,D,20231019,000000,26.45,26.56,26.32,26.33,1096735,0 | |
| ANGL.US,D,20231020,000000,26.38,26.42,26.325,26.35,858496,0 | |
| ANGL.US,D,20231023,000000,26.31,26.53,26.285,26.46,1784300,0 | |
| ANGL.US,D,20231024,000000,26.49,26.58,26.49,26.57,1122373,0 | |
| ANGL.US,D,20231025,000000,26.5,26.53,26.4045,26.42,982203,0 | |
| ANGL.US,D,20231026,000000,26.44,26.58,26.4238,26.55,1051510,0 | |
| ANGL.US,D,20231027,000000,26.58,26.6,26.47,26.52,852599,0 | |
| ANGL.US,D,20231030,000000,26.54,26.59,26.48,26.54,685134,0 | |
| ANGL.US,D,20231031,000000,26.63,26.78,26.6,26.73,1909060,0 | |
| ANGL.US,D,20231101,000000,26.65,26.88,26.64,26.88,1332168,0 | |
| ANGL.US,D,20231102,000000,27.01,27.18,27.01,27.15,2635601,0 | |
| ANGL.US,D,20231103,000000,27.32,27.5,27.2514,27.48,4388479,0 | |
| ANGL.US,D,20231106,000000,27.38,27.455,27.31,27.33,905514,0 | |
| ANGL.US,D,20231107,000000,27.32,27.39,27.2501,27.31,2795344,0 | |
| ANGL.US,D,20231108,000000,27.3,27.38,27.3,27.37,1855449,0 | |
| ANGL.US,D,20231109,000000,27.35,27.3799,27.19,27.19,2324021,0 | |
| ANGL.US,D,20231110,000000,27.29,27.34,27.25,27.32,2011100,0 | |
| ANGL.US,D,20231113,000000,27.27,27.33,27.235,27.305,1583140,0 | |
| ANGL.US,D,20231114,000000,27.56,27.666,27.56,27.61,2035921,0 | |
| ANGL.US,D,20231115,000000,27.59,27.61,27.5144,27.56,4455342,0 | |
| ANGL.US,D,20231116,000000,27.58,27.67,27.58,27.67,1100547,0 | |
| ANGL.US,D,20231117,000000,27.63,27.73,27.62,27.71,1142152,0 | |
| ANGL.US,D,20231120,000000,27.74,27.8,27.69,27.76,1597453,0 | |
| ANGL.US,D,20231121,000000,27.71,27.79,27.71,27.78,2362340,0 | |
| ANGL.US,D,20231122,000000,27.8,27.84,27.7444,27.82,840999,0 | |
| ANGL.US,D,20231124,000000,27.8,27.82,27.7699,27.79,294429,0 | |
| ANGL.US,D,20231127,000000,27.79,27.9,27.775,27.88,1432258,0 | |
| ANGL.US,D,20231128,000000,27.86,28.02,27.85,28.01,1551759,0 | |
| ANGL.US,D,20231129,000000,28.14,28.235,28.1314,28.2,1751118,0 | |
| ANGL.US,D,20231130,000000,28.22,28.22,28.09,28.185,756745,0 | |
| ANGL.US,D,20231201,000000,28.03,28.28,28.015,28.28,1725152,0 | |
| ANGL.US,D,20231204,000000,28.12,28.24,28.12,28.225,1030633,0 | |
| ANGL.US,D,20231205,000000,28.23,28.29,28.2,28.265,999989,0 | |
| ANGL.US,D,20231206,000000,28.32,28.32,28.25,28.26,857383,0 | |
| ANGL.US,D,20231207,000000,28.28,28.34,28.255,28.28,3097961,0 | |
| ANGL.US,D,20231208,000000,28.2,28.27,28.1801,28.24,2468924,0 | |
| ANGL.US,D,20231211,000000,28.26,28.26,28.18,28.24,1513653,0 | |
| ANGL.US,D,20231212,000000,28.23,28.35,28.2,28.34,1616384,0 | |
| ANGL.US,D,20231213,000000,28.4,28.75,28.36,28.73,1677256,0 | |
| ANGL.US,D,20231214,000000,28.85,29,28.81,28.95,3882767,0 | |
| ANGL.US,D,20231215,000000,28.91,28.955,28.84,28.91,2680186,0 | |
| ANGL.US,D,20231218,000000,28.98,28.98,28.85,28.93,1582139,0 | |
| ANGL.US,D,20231219,000000,28.99,29.05,28.9727,29.035,1403899,0 | |
| ANGL.US,D,20231220,000000,29.05,29.11,28.985,28.99,1284668,0 | |
| ANGL.US,D,20231221,000000,29.1,29.15,28.99,29.06,2981455,0 | |
| ANGL.US,D,20231222,000000,29.12,29.1387,28.995,29.01,641610,0 | |
| ANGL.US,D,20231226,000000,29.02,29.06,29,29.01,448670,0 | |
| ANGL.US,D,20231227,000000,28.91,29.03,28.89,28.97,1435203,0 | |
| ANGL.US,D,20231228,000000,28.93,28.935,28.7838,28.84,1031355,0 | |
| ANGL.US,D,20231229,000000,28.82,28.92,28.77,28.78,852717,0 | |
| ANGL.US,D,20240102,000000,28.72,28.73,28.64,28.69,1006333,0 | |
| ANGL.US,D,20240103,000000,28.53,28.695,28.48,28.64,858936,0 | |
| ANGL.US,D,20240104,000000,28.58,28.62,28.52,28.53,1709828,0 | |
| ANGL.US,D,20240105,000000,28.52,28.68,28.5,28.54,766049,0 | |
| ANGL.US,D,20240108,000000,28.58,28.73,28.5601,28.72,1189784,0 | |
| ANGL.US,D,20240109,000000,28.69,28.83,28.68,28.83,1204632,0 | |
| ANGL.US,D,20240110,000000,28.88,28.94,28.84,28.87,1329392,0 | |
| ANGL.US,D,20240111,000000,28.92,29.06,28.86,29.06,2876693,0 | |
| ANGL.US,D,20240112,000000,29.12,29.17,29.08,29.13,2718089,0 | |
| ANGL.US,D,20240116,000000,29.05,29.0517,28.91,28.97,1270170,0 | |
| ANGL.US,D,20240117,000000,28.85,28.8701,28.79,28.87,1128403,0 | |
| ANGL.US,D,20240118,000000,28.9,28.9065,28.82,28.89,1282257,0 | |
| ANGL.US,D,20240119,000000,28.9,28.94,28.775,28.94,902844,0 | |
| ANGL.US,D,20240122,000000,28.96,29.025,28.9401,28.95,844457,0 | |
| ANGL.US,D,20240123,000000,28.94,28.95,28.87,28.91,654750,0 | |
| ANGL.US,D,20240124,000000,28.99,29.015,28.855,28.88,558558,0 | |
| ANGL.US,D,20240125,000000,28.97,29.1,28.96,29.1,1263498,0 | |
| ANGL.US,D,20240126,000000,29.09,29.15,29.07,29.09,1181716,0 | |
| ANGL.US,D,20240129,000000,29.11,29.14,29.05,29.14,640100,0 | |
| ANGL.US,D,20240130,000000,29.16,29.17,29.03,29.11,1004429,0 | |
| ANGL.US,D,20240131,000000,29.15,29.21,29.025,29.06,1116172,0 | |
| ANGL.US,D,20240201,000000,28.96,29.065,28.92,29.02,1835052,0 | |
| ANGL.US,D,20240202,000000,28.83,28.905,28.815,28.87,843939,0 | |
| ANGL.US,D,20240205,000000,28.74,28.765,28.625,28.67,1275043,0 | |
| ANGL.US,D,20240206,000000,28.68,28.82,28.68,28.78,1429430,0 | |
| ANGL.US,D,20240207,000000,28.83,28.8491,28.745,28.81,1255583,0 | |
| ANGL.US,D,20240208,000000,28.81,28.87,28.7901,28.83,881978,0 | |
| ANGL.US,D,20240209,000000,28.85,28.89,28.795,28.88,1072727,0 | |
| ANGL.US,D,20240212,000000,28.9,28.93,28.83,28.85,1045401,0 | |
| ANGL.US,D,20240213,000000,28.64,28.7,28.5702,28.63,753859,0 | |
| ANGL.US,D,20240214,000000,28.71,28.75,28.67,28.705,2550060,0 | |
| ANGL.US,D,20240215,000000,28.8,28.86,28.735,28.84,554943,0 | |
| ANGL.US,D,20240216,000000,28.71,28.72,28.65,28.7,3373631,0 | |
| ANGL.US,D,20240220,000000,28.7,28.75,28.665,28.75,1145543,0 | |
| ANGL.US,D,20240221,000000,28.76,28.7701,28.64,28.7,686602,0 | |
| ANGL.US,D,20240222,000000,28.78,28.8,28.73,28.79,820169,0 | |
| ANGL.US,D,20240223,000000,28.8,28.85,28.78,28.8,1489123,0 | |
| ANGL.US,D,20240226,000000,28.8,28.82,28.66,28.69,722610,0 | |
| ANGL.US,D,20240227,000000,28.68,28.7077,28.635,28.68,883754,0 | |
| ANGL.US,D,20240228,000000,28.67,28.725,28.6526,28.68,713801,0 | |
| ANGL.US,D,20240229,000000,28.74,28.79,28.68,28.72,794303,0 | |
| ANGL.US,D,20240301,000000,28.59,28.75,28.53,28.69,2169923,0 | |
| ANGL.US,D,20240304,000000,28.68,28.74,28.65,28.71,1905288,0 | |
| ANGL.US,D,20240305,000000,28.72,28.795,28.7001,28.72,1468582,0 | |
| ANGL.US,D,20240306,000000,28.8,28.825,28.73,28.765,719930,0 | |
| ANGL.US,D,20240307,000000,28.84,28.85,28.735,28.76,1375442,0 | |
| ANGL.US,D,20240308,000000,28.8,28.9,28.77,28.78,702974,0 | |
| ANGL.US,D,20240311,000000,28.76,28.8,28.74,28.78,428846,0 | |
| ANGL.US,D,20240312,000000,28.8,28.81,28.725,28.78,442436,0 | |
| ANGL.US,D,20240313,000000,28.78,28.86,28.76,28.81,827113,0 | |
| ANGL.US,D,20240314,000000,28.81,28.81,28.63,28.67,570841,0 | |
| ANGL.US,D,20240315,000000,28.66,28.68,28.595,28.63,1113689,0 | |
| ANGL.US,D,20240318,000000,28.73,28.7643,28.675,28.69,1099321,0 | |
| ANGL.US,D,20240319,000000,28.72,28.87,28.7042,28.84,1106989,0 | |
| ANGL.US,D,20240320,000000,28.87,29,28.84,28.98,1286888,0 | |
| ANGL.US,D,20240321,000000,29.07,29.2,28.99,29.01,1652989,0 | |
| ANGL.US,D,20240322,000000,29.05,29.07,28.99,29.005,590004,0 | |
| ANGL.US,D,20240325,000000,28.92,28.975,28.91,28.96,435506,0 | |
| ANGL.US,D,20240326,000000,28.97,28.99,28.9,28.91,362234,0 | |
| ANGL.US,D,20240327,000000,28.94,29.05,28.93,29.04,1157668,0 | |
| ANGL.US,D,20240328,000000,29.02,29.06,29.01,29.02,2276811,0 | |
| ANGL.US,D,20240401,000000,28.84,28.86,28.7301,28.75,954278,0 | |
| ANGL.US,D,20240402,000000,28.66,28.73,28.62,28.73,1003323,0 | |
| ANGL.US,D,20240403,000000,28.69,28.76,28.65,28.75,764879,0 | |
| ANGL.US,D,20240404,000000,28.85,28.85,28.71,28.75,636937,0 | |
| ANGL.US,D,20240405,000000,28.74,28.77,28.7,28.71,913273,0 | |
| ANGL.US,D,20240408,000000,28.73,28.79,28.69,28.77,854940,0 | |
| ANGL.US,D,20240409,000000,28.84,28.88,28.79,28.86,908856,0 | |
| ANGL.US,D,20240410,000000,28.69,28.7299,28.54,28.63,1236084,0 | |
| ANGL.US,D,20240411,000000,28.63,28.64,28.475,28.57,1826827,0 | |
| ANGL.US,D,20240412,000000,28.57,28.61,28.53,28.57,1808557,0 | |
| ANGL.US,D,20240415,000000,28.56,28.57,28.3001,28.34,852641,0 | |
| ANGL.US,D,20240416,000000,28.29,28.3,28.17,28.18,3122425,0 | |
| ANGL.US,D,20240417,000000,28.31,28.33,28.11,28.14,3834503,0 | |
| ANGL.US,D,20240418,000000,28.21,28.21,28.11,28.17,1931583,0 | |
| ANGL.US,D,20240419,000000,28.23,28.2599,28.19,28.21,675536,0 | |
| ANGL.US,D,20240422,000000,28.25,28.34,28.24,28.31,1179270,0 | |
| ANGL.US,D,20240423,000000,28.35,28.44,28.315,28.39,1946720,0 | |
| ANGL.US,D,20240424,000000,28.36,28.39,28.25,28.31,3759839,0 | |
| ANGL.US,D,20240425,000000,28.14,28.2554,28.1,28.24,902138,0 | |
| ANGL.US,D,20240426,000000,28.25,28.35,28.25,28.32,1347967,0 | |
| ANGL.US,D,20240429,000000,28.4,28.43,28.365,28.42,985398,0 | |
| ANGL.US,D,20240430,000000,28.35,28.419,28.27,28.27,1669510,0 | |
| ANGL.US,D,20240501,000000,28.1,28.36,26.98,28.24,2106754,0 | |
| ANGL.US,D,20240502,000000,28.29,28.4099,28.245,28.39,802402,0 | |
| ANGL.US,D,20240503,000000,28.56,28.685,28.48,28.54,2480409,0 | |
| ANGL.US,D,20240506,000000,28.58,28.6257,28.56,28.59,692822,0 | |
| ANGL.US,D,20240507,000000,28.67,28.72,28.6001,28.63,4330458,0 | |
| ANGL.US,D,20240508,000000,28.6,28.62,28.55,28.6,958289,0 | |
| ANGL.US,D,20240509,000000,28.57,28.62,28.545,28.61,504385,0 | |
| ANGL.US,D,20240510,000000,28.59,28.6,28.515,28.54,578464,0 | |
| ANGL.US,D,20240513,000000,28.62,28.62,28.53,28.55,555115,0 | |
| ANGL.US,D,20240514,000000,28.57,28.62,28.56,28.61,519187,0 | |
| ANGL.US,D,20240515,000000,28.7,28.785,28.67,28.77,879101,0 | |
| ANGL.US,D,20240516,000000,28.79,28.79,28.7,28.7,1185174,0 | |
| ANGL.US,D,20240517,000000,28.71,28.71,28.6594,28.69,667211,0 | |
| ANGL.US,D,20240520,000000,28.66,28.7,28.6401,28.7,685564,0 | |
| ANGL.US,D,20240521,000000,28.7,28.7376,28.6649,28.68,700668,0 | |
| ANGL.US,D,20240522,000000,28.63,28.66,28.58,28.62,962753,0 | |
| ANGL.US,D,20240523,000000,28.65,28.65,28.48,28.49,1630806,0 | |
| ANGL.US,D,20240524,000000,28.56,28.62,28.51,28.61,530783,0 | |
| ANGL.US,D,20240528,000000,28.63,28.6365,28.47,28.48,887713,0 | |
| ANGL.US,D,20240529,000000,28.38,28.4365,28.37,28.37,1653086,0 | |
| ANGL.US,D,20240530,000000,28.39,28.44,28.39,28.42,1493410,0 | |
| ANGL.US,D,20240531,000000,28.44,28.55,28.44,28.54,782648,0 | |
| ANGL.US,D,20240603,000000,28.42,28.51,28.41,28.51,970133,0 | |
| ANGL.US,D,20240604,000000,28.49,28.57,28.49,28.52,1129023,0 | |
| ANGL.US,D,20240605,000000,28.6,28.64,28.52,28.63,548738,0 | |
| ANGL.US,D,20240606,000000,28.62,28.62,28.56,28.59,438279,0 | |
| ANGL.US,D,20240607,000000,28.45,28.4999,28.4101,28.46,914505,0 | |
| ANGL.US,D,20240610,000000,28.42,28.48,28.4,28.48,1109031,0 | |
| ANGL.US,D,20240611,000000,28.46,28.51,28.43,28.51,741264,0 | |
| ANGL.US,D,20240612,000000,28.69,28.71,28.59,28.6,955429,0 | |
| ANGL.US,D,20240613,000000,28.66,28.6793,28.58,28.6,1187899,0 | |
| ANGL.US,D,20240614,000000,28.54,28.56,28.45,28.49,758372,0 | |
| ANGL.US,D,20240617,000000,28.44,28.52,28.39,28.5,837342,0 | |
| ANGL.US,D,20240618,000000,28.55,28.63,28.54,28.61,450665,0 | |
| ANGL.US,D,20240620,000000,28.55,28.58,28.51,28.57,813740,0 | |
| ANGL.US,D,20240621,000000,28.57,28.62,28.54,28.61,629678,0 | |
| ANGL.US,D,20240624,000000,28.59,28.65,28.575,28.58,401956,0 | |
| ANGL.US,D,20240625,000000,28.56,28.58,28.53,28.55,907790,0 | |
| ANGL.US,D,20240626,000000,28.49,28.49,28.41,28.42,1694943,0 | |
| ANGL.US,D,20240627,000000,28.43,28.4385,28.36,28.4,1189399,0 | |
| ANGL.US,D,20240628,000000,28.41,28.46,28.3,28.3,1134611,0 | |
| ANGL.US,D,20240701,000000,28.19,28.2,28.08,28.11,2025164,0 | |
| ANGL.US,D,20240702,000000,28.09,28.2,28.09,28.19,797948,0 | |
| ANGL.US,D,20240703,000000,28.23,28.32,28.23,28.31,306144,0 | |
| ANGL.US,D,20240705,000000,28.38,28.46,28.3646,28.45,1184386,0 | |
| ANGL.US,D,20240708,000000,28.43,28.4684,28.395,28.44,765916,0 | |
| ANGL.US,D,20240709,000000,28.43,28.44,28.38,28.43,902206,0 | |
| ANGL.US,D,20240710,000000,28.43,28.4945,28.425,28.47,464307,0 | |
| ANGL.US,D,20240711,000000,28.57,28.615,28.57,28.59,676812,0 | |
| ANGL.US,D,20240712,000000,28.64,28.72,28.62,28.71,389356,0 | |
| ANGL.US,D,20240715,000000,28.7,28.7,28.62,28.66,584030,0 | |
| ANGL.US,D,20240716,000000,28.67,28.7983,28.655,28.79,428829,0 | |
| ANGL.US,D,20240717,000000,28.64,28.76,28.64,28.75,399838,0 | |
| ANGL.US,D,20240718,000000,28.74,28.7699,28.65,28.68,568872,0 | |
| ANGL.US,D,20240719,000000,28.68,28.68,28.59,28.63,660895,0 | |
| ANGL.US,D,20240722,000000,28.71,28.75,28.6715,28.74,841243,0 | |
| ANGL.US,D,20240723,000000,28.74,28.8,28.7,28.75,948675,0 | |
| ANGL.US,D,20240724,000000,28.68,28.73,28.59,28.59,1467593,0 | |
| ANGL.US,D,20240725,000000,28.63,28.7098,28.6,28.6,461282,0 | |
| ANGL.US,D,20240726,000000,28.74,28.74,28.65,28.69,610594,0 | |
| ANGL.US,D,20240729,000000,28.77,28.77,28.65,28.71,650828,0 | |
| ANGL.US,D,20240730,000000,28.7,28.76,28.68,28.71,597371,0 | |
| ANGL.US,D,20240731,000000,28.76,28.91,28.76,28.89,506554,0 | |
| ANGL.US,D,20240801,000000,28.75,28.81,28.58,28.69,836385,0 | |
| ANGL.US,D,20240802,000000,28.62,28.68,28.57,28.61,593337,0 | |
| ANGL.US,D,20240805,000000,28.28,28.4699,28.225,28.4,1937328,0 | |
| ANGL.US,D,20240806,000000,28.56,28.64,28.401,28.54,1646372,0 | |
| ANGL.US,D,20240807,000000,28.68,28.71,28.54,28.56,1646861,0 | |
| ANGL.US,D,20240808,000000,28.63,28.66,28.57,28.63,1373830,0 | |
| ANGL.US,D,20240809,000000,28.67,28.69,28.64,28.68,1027665,0 | |
| ANGL.US,D,20240812,000000,28.69,28.7,28.65,28.69,476077,0 | |
| ANGL.US,D,20240813,000000,28.75,28.85,28.715,28.85,492542,0 | |
| ANGL.US,D,20240814,000000,28.84,28.92,28.84,28.91,520984,0 | |
| ANGL.US,D,20240815,000000,28.93,28.965,28.89,28.95,833200,0 | |
| ANGL.US,D,20240816,000000,28.96,29.08,28.94,29.07,753436,0 | |
| ANGL.US,D,20240819,000000,29.02,29.15,29.02,29.13,929339,0 | |
| ANGL.US,D,20240820,000000,29.13,29.155,29.075,29.12,485563,0 | |
| ANGL.US,D,20240821,000000,29.13,29.18,29.12,29.16,453178,0 | |
| ANGL.US,D,20240822,000000,29.16,29.16,29.08,29.11,1581021,0 | |
| ANGL.US,D,20240823,000000,29.16,29.27,29.12,29.25,491545,0 | |
| ANGL.US,D,20240826,000000,29.27,29.275,29.19,29.2,391105,0 | |
| ANGL.US,D,20240827,000000,29.17,29.24,29.155,29.18,362989,0 | |
| ANGL.US,D,20240828,000000,29.18,29.2,29.141,29.17,567830,0 | |
| ANGL.US,D,20240829,000000,29.14,29.18,29.125,29.16,647451,0 | |
| ANGL.US,D,20240830,000000,29.18,29.185,29.115,29.15,340644,0 | |
| ANGL.US,D,20240903,000000,29.01,29.03,28.91,28.93,1399795,0 | |
| ANGL.US,D,20240904,000000,28.93,29.05,28.922,29.03,1276374,0 | |
| ANGL.US,D,20240905,000000,29.1,29.13,29.06,29.11,705792,0 | |
| ANGL.US,D,20240906,000000,29.14,29.179,29.05,29.1,1179793,0 | |
| ANGL.US,D,20240909,000000,29.12,29.18,29.095,29.18,1348464,0 | |
| ANGL.US,D,20240910,000000,29.18,29.18,29.06,29.08,262268,0 | |
| ANGL.US,D,20240911,000000,29.08,29.15,29.03,29.14,542115,0 | |
| ANGL.US,D,20240912,000000,29.11,29.19,29.095,29.17,567065,0 | |
| ANGL.US,D,20240913,000000,29.19,29.26,29.19,29.24,641833,0 | |
| ANGL.US,D,20240916,000000,29.19,29.31,29.19,29.28,648657,0 | |
| ANGL.US,D,20240917,000000,29.33,29.33,29.27,29.3,512684,0 | |
| ANGL.US,D,20240918,000000,29.33,29.4701,29.27,29.32,600018,0 | |
| ANGL.US,D,20240919,000000,29.47,29.47,29.38,29.41,1042599,0 | |
| ANGL.US,D,20240920,000000,29.38,29.409,29.3,29.38,427636,0 | |
| ANGL.US,D,20240923,000000,29.38,29.4,29.33,29.37,510694,0 | |
| ANGL.US,D,20240924,000000,29.35,29.41,29.3301,29.38,521929,0 | |
| ANGL.US,D,20240925,000000,29.33,29.36,29.3,29.3,386727,0 | |
| ANGL.US,D,20240926,000000,29.38,29.38,29.27,29.32,1299232,0 | |
| ANGL.US,D,20240927,000000,29.34,29.43,29.34,29.42,843742,0 | |
| ANGL.US,D,20240930,000000,29.43,29.47,29.4,29.41,997383,0 | |
| ANGL.US,D,20241001,000000,29.28,29.34,29.26,29.27,1109248,0 | |
| ANGL.US,D,20241002,000000,29.23,29.28,29.2,29.25,676790,0 | |
| ANGL.US,D,20241003,000000,29.23,29.24,29.1646,29.18,882442,0 | |
| ANGL.US,D,20241004,000000,29.17,29.17,29.1,29.14,1278252,0 | |
| ANGL.US,D,20241007,000000,29.11,29.11,29.02,29.03,900812,0 | |
| ANGL.US,D,20241008,000000,29.06,29.09,29.02,29.07,591613,0 | |
| ANGL.US,D,20241009,000000,29.06,29.1,29.04,29.06,412556,0 | |
| ANGL.US,D,20241010,000000,29.09,29.09,29.01,29.05,620189,0 | |
| ANGL.US,D,20241011,000000,29.04,29.12,29.04,29.09,961173,0 | |
| ANGL.US,D,20241014,000000,29.08,29.14,29.02,29.13,783463,0 | |
| ANGL.US,D,20241015,000000,29.15,29.19,29.13,29.13,1517329,0 | |
| ANGL.US,D,20241016,000000,29.18,29.2463,29.16,29.21,518972,0 | |
| ANGL.US,D,20241017,000000,29.23,29.23,29.1,29.15,403648,0 | |
| ANGL.US,D,20241018,000000,29.17,29.23,29.1633,29.22,364665,0 | |
| ANGL.US,D,20241021,000000,29.2,29.2,29.0615,29.08,448766,0 | |
| ANGL.US,D,20241022,000000,29.1,29.1,29,29.05,954511,0 | |
| ANGL.US,D,20241023,000000,29.01,29.01,28.92,28.95,963254,0 | |
| ANGL.US,D,20241024,000000,29.04,29.0569,28.9801,29.02,1557796,0 | |
| ANGL.US,D,20241025,000000,29.1,29.11,29,29,550622,0 | |
| ANGL.US,D,20241028,000000,29.07,29.095,29.02,29.04,1665396,0 | |
| ANGL.US,D,20241029,000000,29.01,29.06,28.9732,29.05,330550,0 | |
| ANGL.US,D,20241030,000000,29.08,29.12,28.95,28.95,1162397,0 | |
| ANGL.US,D,20241031,000000,28.99,28.99,28.87,28.87,639454,0 | |
| ANGL.US,D,20241101,000000,28.77,28.805,28.6548,28.66,848484,0 | |
| ANGL.US,D,20241104,000000,28.81,28.81,28.73,28.75,329835,0 | |
| ANGL.US,D,20241105,000000,28.79,28.86,28.76,28.86,345002,0 | |
| ANGL.US,D,20241106,000000,28.87,28.955,28.8,28.91,1952016,0 | |
| ANGL.US,D,20241107,000000,28.95,29.09,28.925,29.08,649823,0 | |
| ANGL.US,D,20241108,000000,29.12,29.16,29.095,29.16,635306,0 | |
| ANGL.US,D,20241111,000000,29.17,29.17,29.1101,29.13,323800,0 | |
| ANGL.US,D,20241112,000000,29.06,29.07,28.95,28.99,439081,0 | |
| ANGL.US,D,20241113,000000,29.05,29.05,28.96,28.99,862976,0 | |
| ANGL.US,D,20241114,000000,29.02,29.05,28.93,28.93,310846,0 | |
| ANGL.US,D,20241115,000000,28.91,28.95,28.86,28.93,384489,0 | |
| ANGL.US,D,20241118,000000,28.94,28.995,28.91,28.98,1731307,0 | |
| ANGL.US,D,20241119,000000,28.93,29.0399,28.93,29,693434,0 | |
| ANGL.US,D,20241120,000000,28.96,29.02,28.95,28.98,702239,0 | |
| ANGL.US,D,20241121,000000,29,29.02,28.96,28.96,371775,0 | |
| ANGL.US,D,20241122,000000,28.98,29.01,28.93,28.98,1038328,0 | |
| ANGL.US,D,20241125,000000,29.12,29.1867,29.1111,29.16,551024,0 | |
| ANGL.US,D,20241126,000000,29.12,29.12,29.0501,29.08,982764,0 | |
| ANGL.US,D,20241127,000000,29.12,29.2,29.1199,29.18,442258,0 | |
| ANGL.US,D,20241129,000000,29.21,29.27,29.2,29.26,252631,0 | |
| ANGL.US,D,20241202,000000,29.23,29.23,29.07,29.12,999241,0 | |
| ANGL.US,D,20241203,000000,29.15,29.17,29.11,29.13,629282,0 | |
| ANGL.US,D,20241204,000000,29.11,29.21,29.1,29.21,358326,0 | |
| ANGL.US,D,20241205,000000,29.17,29.2,29.142,29.16,452451,0 | |
| ANGL.US,D,20241206,000000,29.21,29.25,29.185,29.21,856235,0 | |
| ANGL.US,D,20241209,000000,29.23,29.23,29.16,29.18,650796,0 | |
| ANGL.US,D,20241210,000000,29.17,29.25,29.15,29.24,442533,0 | |
| ANGL.US,D,20241211,000000,29.3,29.3,29.195,29.2,339977,0 | |
| ANGL.US,D,20241212,000000,29.18,29.19,29.12,29.12,625713,0 | |
| ANGL.US,D,20241213,000000,29.14,29.14,29.04,29.07,671377,0 | |
| ANGL.US,D,20241216,000000,29.11,29.13,29.08,29.1,364589,0 | |
| ANGL.US,D,20241217,000000,29.06,29.1,29.04,29.06,471626,0 | |
| ANGL.US,D,20241218,000000,29.06,29.0799,28.69,28.69,780587,0 | |
| ANGL.US,D,20241219,000000,28.77,28.795,28.6,28.6,746868,0 | |
| ANGL.US,D,20241220,000000,28.62,28.8263,28.62,28.77,822411,0 | |
| ANGL.US,D,20241223,000000,28.81,28.819,28.7,28.7,576493,0 | |
| ANGL.US,D,20241224,000000,28.71,28.8,28.665,28.79,170873,0 | |
| ANGL.US,D,20241226,000000,28.76,28.89,28.72,28.88,673716,0 | |
| ANGL.US,D,20241227,000000,28.69,28.73,28.61,28.61,655411,0 | |
| ANGL.US,D,20241230,000000,28.59,28.66,28.58,28.62,412635,0 | |
| ANGL.US,D,20241231,000000,28.71,28.7199,28.61,28.67,308284,0 | |
| ANGL.US,D,20250102,000000,28.75,28.75,28.65,28.68,2107597,0 | |
| ANGL.US,D,20250103,000000,28.71,28.73,28.7,28.71,904300,0 | |
| ANGL.US,D,20250106,000000,28.77,28.79,28.72,28.75,450203,0 | |
| ANGL.US,D,20250107,000000,28.8,28.81,28.64,28.68,691194,0 | |
| ANGL.US,D,20250108,000000,28.64,28.7,28.625,28.69,741124,0 | |
| ANGL.US,D,20250110,000000,28.64,28.6799,28.56,28.57,1141740,0 | |
| ANGL.US,D,20250113,000000,28.55,28.57,28.49,28.55,882569,0 | |
| ANGL.US,D,20250114,000000,28.64,28.64,28.54,28.57,670163,0 | |
| ANGL.US,D,20250115,000000,28.79,28.82,28.7201,28.81,1863695,0 | |
| ANGL.US,D,20250116,000000,28.8,28.895,28.76,28.88,1130701,0 | |
| ANGL.US,D,20250117,000000,28.93,28.94,28.885,28.9,364633,0 | |
| ANGL.US,D,20250121,000000,28.9,29,28.9,28.98,1755318,0 | |
| ANGL.US,D,20250122,000000,29,29,28.9217,28.93,538582,0 | |
| ANGL.US,D,20250123,000000,28.92,28.99,28.8925,28.98,1151043,0 | |
| ANGL.US,D,20250124,000000,28.98,29.0666,28.98,29.03,782024,0 | |
| ANGL.US,D,20250127,000000,29.09,29.09,29.01,29.09,776121,0 | |
| ANGL.US,D,20250128,000000,29.03,29.0587,28.9935,29.05,710778,0 | |
| ANGL.US,D,20250129,000000,29.06,29.06,28.9701,29.03,523003,0 | |
| ANGL.US,D,20250130,000000,29.09,29.11,29.0422,29.08,241109,0 | |
| ANGL.US,D,20250131,000000,29.1,29.1382,29.01,29.04,1048085,0 | |
| ANGL.US,D,20250203,000000,28.8,28.895,28.7633,28.85,1711399,0 | |
| ANGL.US,D,20250204,000000,28.86,28.94,28.831,28.94,968448,0 | |
| ANGL.US,D,20250205,000000,28.96,29.04,28.9536,29.02,1976120,0 | |
| ANGL.US,D,20250206,000000,29.04,29.04,28.98,28.99,1451767,0 | |
| ANGL.US,D,20250207,000000,28.96,28.96,28.865,28.88,472306,0 | |
| ANGL.US,D,20250210,000000,28.94,28.94,28.9,28.91,669541,0 | |
| ANGL.US,D,20250211,000000,28.9,28.9,28.86,28.88,585248,0 | |
| ANGL.US,D,20250212,000000,28.76,28.84,28.7402,28.79,654391,0 | |
| ANGL.US,D,20250213,000000,28.83,28.93,28.821,28.92,641488,0 | |
| ANGL.US,D,20250214,000000,28.99,29.0262,28.97,28.97,552880,0 | |
| ANGL.US,D,20250218,000000,29.05,29.0686,28.93,28.94,485858,0 | |
| ANGL.US,D,20250219,000000,28.94,28.99,28.9125,28.98,331943,0 | |
| ANGL.US,D,20250220,000000,28.99,29,28.96,28.98,369618,0 | |
| ANGL.US,D,20250221,000000,28.99,29.025,28.88,28.89,1194695,0 | |
| ANGL.US,D,20250224,000000,28.86,28.9072,28.85,28.9,677348,0 | |
| ANGL.US,D,20250225,000000,29,29.01,28.94,29,569406,0 | |
| ANGL.US,D,20250226,000000,29.02,29.08,29.02,29.05,768964,0 | |
| ANGL.US,D,20250227,000000,29.08,29.08,28.99,29,517562,0 | |
| ANGL.US,D,20250228,000000,29.04,29.08,29.01,29.07,1746427,0 | |
| ANGL.US,D,20250303,000000,28.93,28.93,28.85,28.89,1029344,0 | |
| ANGL.US,D,20250304,000000,28.83,28.9,28.765,28.88,1161694,0 | |
| ANGL.US,D,20250305,000000,28.95,28.9862,28.89,28.95,564163,0 | |
| ANGL.US,D,20250306,000000,28.89,28.89,28.81,28.81,524786,0 | |
| ANGL.US,D,20250307,000000,28.89,29.025,28.89,29.02,861504,0 | |
| ANGL.US,D,20250310,000000,29,29.07,28.99,29.03,1527848,0 | |
| ANGL.US,D,20250311,000000,29.02,29.045,28.8834,28.89,700699,0 | |
| ANGL.US,D,20250312,000000,28.97,29,28.91,28.92,9188509,0 | |
| ANGL.US,D,20250313,000000,28.99,28.99,28.78,28.79,3319477,0 | |
| ANGL.US,D,20250314,000000,28.85,28.92,28.83,28.89,1762645,0 | |
| ANGL.US,D,20250317,000000,28.91,28.95,28.88,28.92,486218,0 | |
| ANGL.US,D,20250318,000000,28.91,28.92,28.88,28.9,691695,0 | |
| ANGL.US,D,20250319,000000,28.89,29.075,28.88,29.03,471320,0 | |
| ANGL.US,D,20250320,000000,29,29.05,28.96,28.97,794174,0 | |
| ANGL.US,D,20250321,000000,28.95,28.97,28.9,28.94,649364,0 | |
| ANGL.US,D,20250324,000000,28.98,29.03,28.97,29.03,408189,0 | |
| ANGL.US,D,20250325,000000,29,29.05,28.98,28.99,621332,0 | |
| ANGL.US,D,20250326,000000,28.98,29,28.84,28.89,345836,0 | |
| ANGL.US,D,20250327,000000,28.89,28.89,28.82,28.84,620330,0 | |
| ANGL.US,D,20250328,000000,28.88,28.89,28.78,28.83,414401,0 | |
| ANGL.US,D,20250331,000000,28.75,28.875,28.7401,28.86,687738,0 | |
| ANGL.US,D,20250401,000000,28.695,28.77,28.67,28.74,459568,0 | |
| ANGL.US,D,20250402,000000,28.73,28.81,28.73,28.81,1377360,0 | |
| ANGL.US,D,20250403,000000,28.6,28.62,28.4,28.41,1298016,0 | |
| ANGL.US,D,20250404,000000,28.25,28.3,27.37,27.68,13342371,0 | |
| ANGL.US,D,20250407,000000,27.32,27.875,27.2,27.47,6140871,0 | |
| ANGL.US,D,20250408,000000,27.7,27.7709,27.195,27.29,4367322,0 | |
| ANGL.US,D,20250409,000000,26.92,28.1399,26.92,28.09,2677303,0 | |
| ANGL.US,D,20250410,000000,27.61,27.89,27.48,27.56,1450027,0 | |
| ANGL.US,D,20250411,000000,27.56,27.77,27.375,27.62,1042600,0 | |
| ANGL.US,D,20250414,000000,27.85,27.88,27.705,27.82,996038,0 | |
| ANGL.US,D,20250415,000000,27.87,27.97,27.84,27.88,863968,0 | |
| ANGL.US,D,20250416,000000,27.88,27.9625,27.82,27.88,720740,0 | |
| ANGL.US,D,20250417,000000,27.96,28.03,27.92,27.98,1236906,0 | |
| ANGL.US,D,20250421,000000,27.9,27.9,27.76,27.82,446354,0 | |
| ANGL.US,D,20250422,000000,27.95,27.9673,27.8442,27.87,601016,0 | |
| ANGL.US,D,20250423,000000,28.28,28.3,28.0244,28.05,613875,0 | |
| ANGL.US,D,20250424,000000,28.11,28.32,28.11,28.29,1011761,0 | |
| ANGL.US,D,20250425,000000,28.29,28.427009,28.2701,28.38,650493,0 | |
| ANGL.US,D,20250428,000000,28.38,28.41,28.295,28.39,412670,0 | |
| ANGL.US,D,20250429,000000,28.33,28.48,28.33,28.47,646612,0 | |
| ANGL.US,D,20250430,000000,28.29,28.37,28.27,28.29,2224999,0 | |
| ANGL.US,D,20250501,000000,28.2,28.22,28.115,28.15,1778157,0 | |
| ANGL.US,D,20250502,000000,28.205,28.2699,28.185,28.23,1602715,0 | |
| ANGL.US,D,20250505,000000,28.18,28.28,28.1705,28.24,600671,0 | |
| ANGL.US,D,20250506,000000,28.22,28.25,28.1746,28.22,482366,0 | |
| ANGL.US,D,20250507,000000,28.26,28.3,28.2,28.26,1224365,0 | |
| ANGL.US,D,20250508,000000,28.32,28.3479,28.2301,28.24,2377522,0 | |
| ANGL.US,D,20250509,000000,28.31,28.3256,28.26,28.26,288489,0 | |
| ANGL.US,D,20250512,000000,28.53,28.596436,28.4835,28.59,797875,0 | |
| ANGL.US,D,20250513,000000,28.59,28.7,28.57,28.63,3266354,0 | |
| ANGL.US,D,20250514,000000,28.6,28.635,28.54,28.55,652892,0 | |
| ANGL.US,D,20250515,000000,28.53,28.65,28.53,28.65,482082,0 | |
| ANGL.US,D,20250516,000000,28.72,28.72,28.64,28.68,679088,0 | |
| ANGL.US,D,20250519,000000,28.54,28.64,28.53,28.63,1311191,0 | |
| ANGL.US,D,20250520,000000,28.59,28.645,28.585,28.62,521383,0 | |
| ANGL.US,D,20250521,000000,28.51,28.565,28.38,28.38,432573,0 | |
| ANGL.US,D,20250522,000000,28.4,28.475,28.37,28.45,661544,0 | |
| ANGL.US,D,20250523,000000,28.39,28.465,28.38,28.45,332705,0 | |
| ANGL.US,D,20250527,000000,28.6,28.64,28.55,28.63,409993,0 | |
| ANGL.US,D,20250528,000000,28.64,28.66,28.58,28.65,687617,0 | |
| ANGL.US,D,20250529,000000,28.72,28.73,28.67,28.7,359910,0 | |
| ANGL.US,D,20250530,000000,28.68,28.72,28.655,28.7,332761,0 | |
| ANGL.US,D,20250602,000000,28.52,28.54,28.465,28.54,437938,0 | |
| ANGL.US,D,20250603,000000,28.53,28.62,28.53,28.59,1311303,0 | |
| ANGL.US,D,20250604,000000,28.6,28.7,28.6,28.68,612799,0 | |
| ANGL.US,D,20250605,000000,28.68,28.685,28.615,28.62,2184009,0 | |
| ANGL.US,D,20250606,000000,28.64,28.655,28.61,28.61,531974,0 | |
| ANGL.US,D,20250609,000000,28.63,28.72,28.63,28.69,747811,0 | |
| ANGL.US,D,20250610,000000,28.72,28.8,28.7,28.78,460930,0 | |
| ANGL.US,D,20250611,000000,28.82,28.86,28.79,28.79,232137,0 | |
| ANGL.US,D,20250612,000000,28.85,28.88,28.84,28.87,671009,0 | |
| ANGL.US,D,20250613,000000,28.77,28.83,28.735,28.77,679166,0 | |
| ANGL.US,D,20250616,000000,28.84,28.865,28.8201,28.86,348754,0 | |
| ANGL.US,D,20250617,000000,28.86,28.8799,28.83,28.85,341840,0 | |
| ANGL.US,D,20250618,000000,28.86,28.915,28.83,28.86,370393,0 | |
| ANGL.US,D,20250620,000000,28.87,28.955,28.865,28.93,210936,0 | |
| ANGL.US,D,20250623,000000,28.92,28.97,28.91,28.95,318362,0 | |
| ANGL.US,D,20250624,000000,28.97,29.06,28.96,29.04,365451,0 | |
| ANGL.US,D,20250625,000000,29.03,29.05,29,29.02,1013174,0 | |
| ANGL.US,D,20250626,000000,29.06,29.15,29.045,29.13,297558,0 | |
| ANGL.US,D,20250627,000000,29.16,29.2,29.12,29.15,407931,0 | |
| ANGL.US,D,20250630,000000,29.22,29.28,29.18,29.28,765531,0 | |
| ANGL.US,D,20250701,000000,29.11,29.15,29.1,29.13,298540,0 | |
| ANGL.US,D,20250702,000000,29.11,29.19,29.08,29.19,555579,0 | |
| ANGL.US,D,20250703,000000,29.15,29.2,29.1401,29.18,189490,0 | |
| ANGL.US,D,20250707,000000,29.18,29.18,29.03,29.05,1365280,0 | |
| ANGL.US,D,20250708,000000,29.04,29.055,28.96,29,643089,0 | |
| ANGL.US,D,20250709,000000,29.05,29.08,29.03,29.06,799987,0 | |
| ANGL.US,D,20250710,000000,29.08,29.09,29.04,29.05,392781,0 | |
| ANGL.US,D,20250711,000000,29.06,29.06,28.96,29,247701,0 | |
| ANGL.US,D,20250714,000000,29,29.06,28.9992,29.05,286207,0 | |
| ANGL.US,D,20250715,000000,29.07,29.077586,28.9435,28.96,419659,0 | |
| ANGL.US,D,20250716,000000,29,29.01,28.89,29,297987,0 | |
| ANGL.US,D,20250717,000000,29,29.05,29,29.02,231062,0 | |
| ANGL.US,D,20250718,000000,29.06,29.0799,29.04,29.07,320557,0 | |
| ANGL.US,D,20250721,000000,29.07,29.14,29.07,29.08,483194,0 | |
| ANGL.US,D,20250722,000000,29.15,29.16,29.115,29.16,378645,0 | |
| ANGL.US,D,20250723,000000,29.17,29.21,29.15,29.21,639304,0 | |
| ANGL.US,D,20250724,000000,29.18,29.205,29.1624,29.17,249482,0 | |
| ANGL.US,D,20250725,000000,29.18,29.24,29.16,29.21,314331,0 | |
| ANGL.US,D,20250728,000000,29.23,29.23,29.17,29.18,279441,0 | |
| ANGL.US,D,20250729,000000,29.18,29.227,29.1799,29.2,511882,0 | |
| ANGL.US,D,20250730,000000,29.18,29.21,29.1,29.14,269247,0 | |
| ANGL.US,D,20250731,000000,29.18,29.19,29.1147,29.14,301527,0 | |
| ANGL.US,D,20250801,000000,28.96,28.995,28.9,28.95,382804,0 | |
| ANGL.US,D,20250804,000000,28.98,29.04,28.98,29.01,354754,0 | |
| ANGL.US,D,20250805,000000,29.04,29.06,29.01,29.06,274155,0 | |
| ANGL.US,D,20250806,000000,29.06,29.11,29.02,29.105,799943,0 | |
| ANGL.US,D,20250807,000000,29.13,29.14,29.055,29.09,451378,0 | |
| ANGL.US,D,20250808,000000,29.1,29.11,29.07,29.1,241912,0 | |
| ANGL.US,D,20250811,000000,29.1,29.1399,29.0828,29.11,248966,0 | |
| ANGL.US,D,20250812,000000,29.1,29.14,29.08,29.13,713770,0 | |
| ANGL.US,D,20250813,000000,29.19,29.25,29.19,29.24,312245,0 | |
| ANGL.US,D,20250814,000000,29.19,29.19,29.12,29.16,392172,0 | |
| ANGL.US,D,20250815,000000,29.17,29.2,29.15,29.19,1144772,0 | |
| ANGL.US,D,20250818,000000,29.18,29.2,29.17,29.18,656722,0 | |
| ANGL.US,D,20250819,000000,29.18,29.2,29.17,29.19,509233,0 | |
| ANGL.US,D,20250820,000000,29.19,29.21,29.1625,29.18,306628,0 | |
| ANGL.US,D,20250821,000000,29.16,29.16,29.09,29.12,653340,0 | |
| ANGL.US,D,20250822,000000,29.15,29.365,29.15,29.36,539777,0 | |
| ANGL.US,D,20250825,000000,29.36,29.36,29.32,29.33,306912,0 | |
| ANGL.US,D,20250826,000000,29.32,29.38,29.31,29.37,402270,0 | |
| ANGL.US,D,20250827,000000,29.35,29.42,29.34,29.41,260982,0 | |
| ANGL.US,D,20250828,000000,29.41,29.43,29.385,29.4,696831,0 | |
| ANGL.US,D,20250829,000000,29.39,29.41,29.37,29.38,306048,0 | |
| ANGL.US,D,20250902,000000,29.17,29.195,29.145,29.19,664316,0 | |
| ANGL.US,D,20250903,000000,29.2,29.29,29.2,29.28,614249,0 | |
| ANGL.US,D,20250904,000000,29.31,29.38,29.3,29.37,378896,0 | |
| ANGL.US,D,20250905,000000,29.5,29.52,29.4326,29.46,361632,0 | |
| ANGL.US,D,20250908,000000,29.5,29.5,29.45,29.49,368219,0 | |
| ANGL.US,D,20250909,000000,29.47,29.4801,29.415,29.45,345485,0 | |
| ANGL.US,D,20250910,000000,29.47,29.52,29.47,29.495,444985,0 | |
| ANGL.US,D,20250911,000000,29.52,29.5999,29.517,29.55,497421,0 | |
| ANGL.US,D,20250912,000000,29.56,29.565,29.52,29.56,255091,0 | |
| ANGL.US,D,20250915,000000,29.61,29.69,29.6,29.68,347256,0 | |
| ANGL.US,D,20250916,000000,29.7,29.705,29.64,29.67,417888,0 | |
| ANGL.US,D,20250917,000000,29.69,29.71,29.595,29.64,1305020,0 | |
| ANGL.US,D,20250918,000000,29.66,29.73,29.64,29.69,445343,0 | |
| ANGL.US,D,20250919,000000,29.73,29.73,29.69,29.71,342639,0 | |
| ANGL.US,D,20250922,000000,29.71,29.74,29.6801,29.73,650252,0 | |
| ANGL.US,D,20250923,000000,29.75,29.75,29.7,29.72,661896,0 | |
| ANGL.US,D,20250924,000000,29.7,29.71,29.64,29.67,1005344,0 | |
| ANGL.US,D,20250925,000000,29.64,29.64,29.5722,29.59,507516,0 | |
| ANGL.US,D,20250926,000000,29.64,29.6499,29.595,29.63,283189,0 | |
| ANGL.US,D,20250929,000000,29.69,29.71,29.6714,29.7,962579,0 | |
| ANGL.US,D,20250930,000000,29.69,29.73,29.675,29.73,758164,0 | |
| ANGL.US,D,20251001,000000,29.59,29.65,29.5615,29.63,998001,0 | |
| ANGL.US,D,20251002,000000,29.67,29.67,29.6,29.65,439581,0 | |
| ANGL.US,D,20251003,000000,29.65,29.6595,29.6135,29.64,1030166,0 | |
| ANGL.US,D,20251006,000000,29.65,29.65,29.6,29.6,1061163,0 | |
| ANGL.US,D,20251007,000000,29.61,29.62,29.57,29.59,871245,0 | |
| ANGL.US,D,20251008,000000,29.6,29.6,29.495,29.5,963763,0 | |
| ANGL.US,D,20251009,000000,29.51,29.51,29.37,29.44,485396,0 | |
| ANGL.US,D,20251010,000000,29.47,29.48,29.22,29.2309,443835,0 | |
| ANGL.US,D,20251013,000000,29.3,29.395,29.275,29.39,381034,0 | |
| ANGL.US,D,20251014,000000,29.31,29.45,29.28,29.41,662647,0 | |
| ANGL.US,D,20251015,000000,29.49,29.5299,29.44,29.5,461344,0 | |
| ANGL.US,D,20251016,000000,29.5,29.5194,29.3818,29.4,1013051,0 | |
| ANGL.US,D,20251017,000000,29.41,29.46,29.37,29.46,2146643,0 | |
| ANGL.US,D,20251020,000000,29.5,29.55,29.4813,29.54,423420,0 | |
| ANGL.US,D,20251021,000000,29.59,29.59,29.5,29.5,1578688,0 | |
| ANGL.US,D,20251022,000000,29.53,29.5353,29.45,29.49,470799,0 | |
| ANGL.US,D,20251023,000000,29.52,29.54,29.49,29.53,525950,0 | |
| ANGL.US,D,20251024,000000,29.64,29.65,29.6,29.63,712720,0 | |
| ANGL.US,D,20251027,000000,29.66,29.74,29.63,29.73,669456,0 | |
| ANGL.US,D,20251028,000000,29.73,29.73,29.6825,29.7,517000,0 | |
| ANGL.US,D,20251029,000000,29.71,29.7299,29.6,29.61,1069610,0 | |
| ANGL.US,D,20251030,000000,29.56,29.61,29.5301,29.56,700919,0 | |
| ANGL.US,D,20251031,000000,29.56,29.595,29.52,29.53,553648,0 | |
| ANGL.US,D,20251103,000000,29.35,29.35,29.2601,29.27,1077998,0 | |
| ANGL.US,D,20251104,000000,29.16,29.26,29.16,29.23,529178,0 | |
| ANGL.US,D,20251105,000000,29.24,29.25,29.2,29.22,497272,0 | |
| ANGL.US,D,20251106,000000,29.28,29.29,29.1901,29.24,506803,0 | |
| ANGL.US,D,20251107,000000,29.22,29.28,29.2009,29.28,632742,0 | |
| ANGL.US,D,20251110,000000,29.33,29.3784,29.3013,29.37,539578,0 | |
| ANGL.US,D,20251111,000000,29.39,29.43,29.39,29.41,379405,0 | |
| ANGL.US,D,20251112,000000,29.44,29.44,29.34,29.385,473189,0 | |
| ANGL.US,D,20251113,000000,29.31,29.31,29.19,29.21,979181,0 | |
| ANGL.US,D,20251114,000000,29.16,29.25,29.1503,29.21,563190,0 | |
| ANGL.US,D,20251117,000000,29.2,29.2167,29.12,29.13,378962,0 | |
| ANGL.US,D,20251118,000000,29.12,29.18,29.09,29.14,903145,0 | |
| ANGL.US,D,20251119,000000,29.15,29.2,29.1317,29.155,1072926,0 | |
| ANGL.US,D,20251120,000000,29.25,29.31,29.15,29.16,522213,0 | |
| ANGL.US,D,20251121,000000,29.21,29.27,29.18,29.25,693239,0 | |
| ANGL.US,D,20251124,000000,29.3,29.36,29.28,29.34,853306,0 | |
| ANGL.US,D,20251125,000000,29.38,29.52,29.38,29.51,545535,0 | |
| ANGL.US,D,20251126,000000,29.51,29.58,29.5,29.55,467528,0 | |
| ANGL.US,D,20251128,000000,29.44,29.46,29.41,29.43,297779,0 | |
| ANGL.US,D,20251201,000000,29.3,29.4,29.3,29.37,660342,0 | |
| ANGL.US,D,20251202,000000,29.43,29.47,29.39,29.46,752678,0 | |
| ANGL.US,D,20251203,000000,29.48,29.52,29.44,29.5,463075,0 | |
| ANGL.US,D,20251204,000000,29.48,29.48,29.4224,29.48,682486,0 | |
| ANGL.US,D,20251205,000000,29.47,29.49,29.43,29.43,1050670,0 | |
| ANGL.US,D,20251208,000000,29.44,29.4493,29.3425,29.39,1317841,0 | |
| ANGL.US,D,20251209,000000,29.39,29.4,29.34,29.38,676739,0 | |
| ANGL.US,D,20251210,000000,29.36,29.495,29.35,29.49,825952,0 | |
| ANGL.US,D,20251211,000000,29.5,29.51,29.4745,29.49,819209,0 | |
| ANGL.US,D,20251212,000000,29.46,29.4685,29.395,29.4,1391984,0 | |
| ANGL.US,D,20251215,000000,29.44,29.46,29.4099,29.43,617149,0 | |
| ANGL.US,D,20251216,000000,29.43,29.45,29.4018,29.44,446387,0 | |
| ANGL.US,D,20251217,000000,29.41,29.43,29.38,29.39,431914,0 | |
| ANGL.US,D,20251218,000000,29.49,29.5,29.44,29.46,1117418,0 | |
| ANGL.US,D,20251219,000000,29.48,29.495,29.425,29.43,440122,0 | |
| ANGL.US,D,20251222,000000,29.45,29.45,29.385,29.42,396013,0 | |
| ANGL.US,D,20251223,000000,29.41,29.4476,29.38,29.44,342898,0 | |
| ANGL.US,D,20251224,000000,29.45,29.51,29.44,29.49,292529,0 | |
| ANGL.US,D,20251226,000000,29.51,29.525,29.48,29.51,203424,0 | |
| ANGL.US,D,20251229,000000,29.35,29.39,29.32,29.37,1499395,0 | |
| ANGL.US,D,20251230,000000,29.37,29.39,29.34,29.38,385060,0 | |
| ANGL.US,D,20251231,000000,29.4,29.4099,29.36,29.365,970554,0 | |
| ANGL.US,D,20260102,000000,29.39,29.41,29.34,29.4,1133577,0 | |
| ANGL.US,D,20260105,000000,29.4,29.51,29.4,29.48,1049673,0 | |
| ANGL.US,D,20260106,000000,29.5,29.53,29.47,29.525,529316,0 | |
| ANGL.US,D,20260107,000000,29.53,29.55,29.51,29.52,682858,0 | |
| ANGL.US,D,20260108,000000,29.5,29.55,29.49,29.55,586235,0 | |
| ANGL.US,D,20260109,000000,29.56,29.58,29.55,29.57,622835,0 | |
| ANGL.US,D,20260112,000000,29.51,29.57,29.51,29.55,1456339,0 | |
| ANGL.US,D,20260113,000000,29.59,29.59,29.52,29.56,4477662,0 | |
| ANGL.US,D,20260114,000000,29.53,29.58,29.515,29.58,691865,0 | |
| ANGL.US,D,20260115,000000,29.6,29.615,29.55,29.57,1876888,0 | |
| ANGL.US,D,20260116,000000,29.6,29.6,29.56,29.58,561504,0 | |
| ANGL.US,D,20260120,000000,29.45,29.5199,29.43,29.49,1066562,0 | |
| ANGL.US,D,20260121,000000,29.53,29.61,29.5223,29.61,640395,0 | |
| ANGL.US,D,20260122,000000,29.62,29.6499,29.585,29.62,577751,0 | |
| ANGL.US,D,20260123,000000,29.62,29.62,29.55,29.59,459822,0 | |
| ANGL.US,D,20260126,000000,29.61,29.61,29.58,29.6,307078,0 | |
| ANGL.US,D,20260127,000000,29.59,29.64,29.585,29.61,883929,0 | |
| ANGL.US,D,20260128,000000,29.62,29.6297,29.58,29.59,433577,0 | |
| ANGL.US,D,20260129,000000,29.6,29.6,29.5345,29.58,423944,0 | |
| ANGL.US,D,20260130,000000,29.56,29.6,29.535,29.59,587674,0 | |
| ANGL.US,D,20260202,000000,29.42,29.48,29.4,29.46,1022535,0 | |
| ANGL.US,D,20260203,000000,29.44,29.48,29.38,29.45,1223649,0 | |
| ANGL.US,D,20260204,000000,29.47,29.47,29.415,29.44,798771,0 | |
| ANGL.US,D,20260205,000000,29.43,29.46,29.39,29.41,578661,0 | |
| ANGL.US,D,20260206,000000,29.43,29.5,29.42,29.5,436878,0 | |
| ANGL.US,D,20260209,000000,29.52,29.56,29.505,29.55,515142,0 | |
| ANGL.US,D,20260210,000000,29.63,29.66,29.56,29.58,1231179,0 | |
| ANGL.US,D,20260211,000000,29.61,29.63,29.55,29.62,591222,0 | |
| ANGL.US,D,20260212,000000,29.64,29.68,29.625,29.66,870972,0 | |
| ANGL.US,D,20260213,000000,29.68,29.74,29.67,29.7,475618,0 | |
| ANGL.US,D,20260217,000000,29.68,29.69,29.63,29.67,1002062,0 | |
| ANGL.US,D,20260218,000000,29.7,29.76,29.69,29.715,817457,0 | |