Add files using upload-large-folder tool

daily/us/nyse stocks/1/aaac.us.txt

@@ -0,0 +1,14 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAAC.US,D,20251216,000000,20.03,20.03,20.015,20.015,253,0
+AAAC.US,D,20251217,000000,20.03,20.03,20.015,20.015,109,0
+AAAC.US,D,20251218,000000,20.04,20.04,20.03,20.03,312,0
+AAAC.US,D,20251222,000000,20.04,20.05,20.04,20.04,2199,0
+AAAC.US,D,20251226,000000,20.06,20.07,20.055,20.055,801,0
+AAAC.US,D,20260112,000000,20.09,20.09,20.08,20.0849,1300,0
+AAAC.US,D,20260114,000000,20.1,20.1,20.0949,20.0949,203,0
+AAAC.US,D,20260122,000000,20.13,20.15,20.13,20.135,17510,0
+AAAC.US,D,20260202,000000,20.06,20.06,20.045,20.045,6205,0
+AAAC.US,D,20260206,000000,20.08,20.08,20.065,20.065,22121,0
+AAAC.US,D,20260209,000000,20.08,20.08,20.065,20.065,407,0
+AAAC.US,D,20260210,000000,20.07,20.07,20.06,20.06,18787,0
+AAAC.US,D,20260218,000000,20.0977,20.0977,20.0744,20.0744,2230,0

daily/us/nyse stocks/1/aam-ws.us.txt

@@ -0,0 +1,274 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAM-WS.US,D,20240918,000000,0.03,0.06,0.03,0.0501,464600,0
+AAM-WS.US,D,20240920,000000,0.05,0.05,0.05,0.05,100011,0
+AAM-WS.US,D,20240923,000000,0.0501,0.065,0.045,0.0587,417234,0
+AAM-WS.US,D,20240925,000000,0.053,0.06,0.05,0.05,110702,0
+AAM-WS.US,D,20240926,000000,0.05,0.0501,0.05,0.05,73598,0
+AAM-WS.US,D,20240927,000000,0.0499,0.056647,0.0451,0.056647,23090,0
+AAM-WS.US,D,20240930,000000,0.0566,0.06,0.05,0.06,253640,0
+AAM-WS.US,D,20241002,000000,0.06,0.06,0.06,0.06,15023,0
+AAM-WS.US,D,20241010,000000,0.06,0.06,0.06,0.06,250092,0
+AAM-WS.US,D,20241011,000000,0.056,0.056,0.055,0.0551,80001,0
+AAM-WS.US,D,20241014,000000,0.056,0.056,0.0503,0.0503,30000,0
+AAM-WS.US,D,20241015,000000,0.0502,0.0502,0.0502,0.0502,255,0
+AAM-WS.US,D,20241016,000000,0.05,0.05,0.05,0.05,65000,0
+AAM-WS.US,D,20241017,000000,0.055,0.055,0.055,0.055,126091,0
+AAM-WS.US,D,20241018,000000,0.054999,0.054999,0.054999,0.054999,1000,0
+AAM-WS.US,D,20241021,000000,0.055,0.055,0.0501,0.0501,5803,0
+AAM-WS.US,D,20241022,000000,0.055,0.055,0.055,0.055,4500,0
+AAM-WS.US,D,20241023,000000,0.06,0.06,0.06,0.06,4531,0
+AAM-WS.US,D,20241101,000000,0.06,0.06,0.055,0.055,12005,0
+AAM-WS.US,D,20241104,000000,0.055,0.057376,0.055,0.0551,5700,0
+AAM-WS.US,D,20241107,000000,0.055,0.055,0.055,0.055,120,0
+AAM-WS.US,D,20241113,000000,0.059999,0.06,0.059999,0.059999,489,0
+AAM-WS.US,D,20241118,000000,0.056,0.056,0.055,0.055,3680,0
+AAM-WS.US,D,20241119,000000,0.055,0.055,0.055,0.055,850,0
+AAM-WS.US,D,20241120,000000,0.06,0.06,0.056,0.056,794,0
+AAM-WS.US,D,20241121,000000,0.056,0.056,0.0501,0.0551,2025,0
+AAM-WS.US,D,20241125,000000,0.06,0.06,0.055,0.0551,12285,0
+AAM-WS.US,D,20241127,000000,0.0569,0.062,0.055,0.06,8336,0
+AAM-WS.US,D,20241129,000000,0.0608,0.062,0.055096,0.055112,87280,0
+AAM-WS.US,D,20241202,000000,0.0578,0.07,0.0462,0.0462,1333206,0
+AAM-WS.US,D,20241203,000000,0.066,0.07,0.05,0.05,6925,0
+AAM-WS.US,D,20241204,000000,0.05,0.05,0.05,0.05,304,0
+AAM-WS.US,D,20241205,000000,0.0584,0.0698,0.05,0.06,20092,0
+AAM-WS.US,D,20241206,000000,0.06,0.06,0.05,0.0571,10017,0
+AAM-WS.US,D,20241209,000000,0.06,0.08,0.0501,0.0501,34348,0
+AAM-WS.US,D,20241210,000000,0.0677,0.07,0.0564,0.0564,10359,0
+AAM-WS.US,D,20241211,000000,0.0742,0.08,0.0506,0.06,6193,0
+AAM-WS.US,D,20241212,000000,0.0765,0.08,0.064,0.064,108637,0
+AAM-WS.US,D,20241217,000000,0.0628,0.0699,0.06,0.0699,7589,0
+AAM-WS.US,D,20241218,000000,0.07,0.0899,0.068,0.07,10248,0
+AAM-WS.US,D,20241219,000000,0.06,0.07,0.06,0.0697,10889,0
+AAM-WS.US,D,20241220,000000,0.063,0.063,0.063,0.063,3220,0
+AAM-WS.US,D,20241224,000000,0.064,0.07,0.063,0.07,10230,0
+AAM-WS.US,D,20241227,000000,0.079999,0.079999,0.07,0.07,94125,0
+AAM-WS.US,D,20241230,000000,0.065539,0.0775,0.065539,0.069941,22843,0
+AAM-WS.US,D,20250102,000000,0.07,0.07,0.07,0.07,584,0
+AAM-WS.US,D,20250103,000000,0.061153,0.07,0.0602,0.069684,2144,0
+AAM-WS.US,D,20250106,000000,0.07,0.07,0.07,0.07,1154,0
+AAM-WS.US,D,20250107,000000,0.066601,0.0699,0.06,0.0699,1597,0
+AAM-WS.US,D,20250108,000000,0.065,0.08,0.060401,0.070151,27768,0
+AAM-WS.US,D,20250110,000000,0.075,0.09,0.0748,0.0748,432,0
+AAM-WS.US,D,20250113,000000,0.0648,0.09,0.061101,0.0781,2096,0
+AAM-WS.US,D,20250114,000000,0.0701,0.0781,0.0701,0.0781,1059,0
+AAM-WS.US,D,20250121,000000,0.0701,0.09,0.0701,0.0701,1599,0
+AAM-WS.US,D,20250122,000000,0.07,0.0701,0.07,0.07,8970,0
+AAM-WS.US,D,20250123,000000,0.07,0.07,0.0611,0.065,6613,0
+AAM-WS.US,D,20250124,000000,0.07,0.07,0.065,0.065,12022,0
+AAM-WS.US,D,20250127,000000,0.0611,0.0731,0.0611,0.0731,6640,0
+AAM-WS.US,D,20250128,000000,0.0611,0.07,0.0561,0.06,248248,0
+AAM-WS.US,D,20250129,000000,0.06,0.06,0.06,0.06,2515,0
+AAM-WS.US,D,20250130,000000,0.056,0.057388,0.0505,0.0505,4536,0
+AAM-WS.US,D,20250131,000000,0.060001,0.060001,0.060001,0.060001,349,0
+AAM-WS.US,D,20250203,000000,0.0605,0.065,0.0605,0.0605,481,0
+AAM-WS.US,D,20250204,000000,0.055,0.0551,0.055,0.0551,922,0
+AAM-WS.US,D,20250205,000000,0.0551,0.065,0.0551,0.065,1512,0
+AAM-WS.US,D,20250206,000000,0.055,0.065,0.055,0.055,404,0
+AAM-WS.US,D,20250207,000000,0.059277,0.059277,0.055,0.055,548,0
+AAM-WS.US,D,20250210,000000,0.0575,0.06,0.055,0.056682,5436,0
+AAM-WS.US,D,20250211,000000,0.05755,0.0629,0.051,0.0551,6764,0
+AAM-WS.US,D,20250212,000000,0.060401,0.060401,0.0596,0.06,19026,0
+AAM-WS.US,D,20250213,000000,0.06435,0.0644,0.0581,0.0581,395,0
+AAM-WS.US,D,20250214,000000,0.0581,0.0581,0.0581,0.0581,277,0
+AAM-WS.US,D,20250218,000000,0.0649,0.0683,0.0649,0.0683,447,0
+AAM-WS.US,D,20250220,000000,0.07,0.0707,0.07,0.07,1659,0
+AAM-WS.US,D,20250221,000000,0.07,0.0701,0.07,0.0701,710,0
+AAM-WS.US,D,20250224,000000,0.07,0.0725,0.07,0.07,438232,0
+AAM-WS.US,D,20250225,000000,0.07,0.07,0.07,0.07,14321,0
+AAM-WS.US,D,20250226,000000,0.07,0.072301,0.0663,0.0663,5895,0
+AAM-WS.US,D,20250228,000000,0.0748,0.088798,0.07,0.07,11003,0
+AAM-WS.US,D,20250303,000000,0.061243,0.061243,0.06,0.06,1431,0
+AAM-WS.US,D,20250304,000000,0.056,0.056,0.056,0.056,280,0
+AAM-WS.US,D,20250305,000000,0.067672,0.067672,0.055,0.06,9869,0
+AAM-WS.US,D,20250306,000000,0.0673,0.0724,0.0673,0.0724,10961,0
+AAM-WS.US,D,20250307,000000,0.0582,0.0582,0.0511,0.0511,1463,0
+AAM-WS.US,D,20250310,000000,0.0745,0.0745,0.0512,0.052228,599,0
+AAM-WS.US,D,20250311,000000,0.0544,0.0544,0.0544,0.0544,405,0
+AAM-WS.US,D,20250312,000000,0.06,0.06,0.0551,0.06,3286,0
+AAM-WS.US,D,20250314,000000,0.06,0.06,0.06,0.06,5766,0
+AAM-WS.US,D,20250318,000000,0.058754,0.058754,0.0501,0.0501,24462,0
+AAM-WS.US,D,20250319,000000,0.055999,0.056,0.055999,0.056,706,0
+AAM-WS.US,D,20250320,000000,0.0745,0.1,0.051,0.051,61917,0
+AAM-WS.US,D,20250321,000000,0.0555,0.0555,0.0501,0.0501,13697,0
+AAM-WS.US,D,20250325,000000,0.0518,0.055,0.0518,0.05499,1007,0
+AAM-WS.US,D,20250326,000000,0.0666,0.09,0.0611,0.0611,1702,0
+AAM-WS.US,D,20250328,000000,0.063801,0.063801,0.063801,0.063801,550,0
+AAM-WS.US,D,20250331,000000,0.0665,0.0666,0.0665,0.0665,1240,0
+AAM-WS.US,D,20250401,000000,0.061,0.061,0.06,0.06,2328,0
+AAM-WS.US,D,20250402,000000,0.0647,0.0647,0.0647,0.0647,346,0
+AAM-WS.US,D,20250403,000000,0.0638,0.0638,0.0638,0.0638,439,0
+AAM-WS.US,D,20250404,000000,0.0707,0.075,0.0636,0.07,2741,0
+AAM-WS.US,D,20250408,000000,0.063214,0.0777,0.063214,0.0777,803,0
+AAM-WS.US,D,20250410,000000,0.0634,0.0777,0.0634,0.0634,4649,0
+AAM-WS.US,D,20250415,000000,0.0666,0.0666,0.0665,0.0665,806,0
+AAM-WS.US,D,20250416,000000,0.0774,0.079,0.0634,0.0634,4107,0
+AAM-WS.US,D,20250417,000000,0.07205,0.0788,0.0641,0.073,4150,0
+AAM-WS.US,D,20250421,000000,0.07255,0.0799,0.0651,0.0799,24786,0
+AAM-WS.US,D,20250422,000000,0.07295,0.0798,0.0729,0.0729,12540,0
+AAM-WS.US,D,20250424,000000,0.0798,0.0894,0.0798,0.0894,6001,0
+AAM-WS.US,D,20250428,000000,0.0656,0.0781,0.0634,0.0674,7330,0
+AAM-WS.US,D,20250430,000000,0.0634,0.0634,0.0499,0.05,42288,0
+AAM-WS.US,D,20250501,000000,0.063,0.07,0.063,0.0692,2345,0
+AAM-WS.US,D,20250502,000000,0.0574,0.0755,0.0553,0.0755,2307,0
+AAM-WS.US,D,20250505,000000,0.0757,0.0757,0.0757,0.0757,252,0
+AAM-WS.US,D,20250507,000000,0.07,0.07,0.07,0.07,1500,0
+AAM-WS.US,D,20250508,000000,0.07,0.0715,0.07,0.0715,175600,0
+AAM-WS.US,D,20250509,000000,0.077,0.08,0.077,0.08,282339,0
+AAM-WS.US,D,20250512,000000,0.0763,0.085,0.0763,0.08,35044,0
+AAM-WS.US,D,20250513,000000,0.08,0.1,0.0701,0.08,103299,0
+AAM-WS.US,D,20250514,000000,0.080001,0.1,0.080001,0.09,21261,0
+AAM-WS.US,D,20250516,000000,0.0899,0.0899,0.0899,0.0899,1800,0
+AAM-WS.US,D,20250521,000000,0.08,0.08,0.07,0.07,5257,0
+AAM-WS.US,D,20250522,000000,0.0769,0.09,0.06,0.0769,50650,0
+AAM-WS.US,D,20250523,000000,0.0691,0.09,0.0621,0.083,5259,0
+AAM-WS.US,D,20250527,000000,0.09,0.09,0.065,0.080799,6270,0
+AAM-WS.US,D,20250528,000000,0.09,0.117,0.085001,0.117,974538,0
+AAM-WS.US,D,20250529,000000,0.12,0.12,0.09,0.12,11694,0
+AAM-WS.US,D,20250530,000000,0.096001,0.13,0.096001,0.1,39424,0
+AAM-WS.US,D,20250602,000000,0.1,0.1151,0.0946,0.1,64520,0
+AAM-WS.US,D,20250603,000000,0.0946,0.1,0.0946,0.0999,10136,0
+AAM-WS.US,D,20250604,000000,0.1,0.1,0.0998,0.099964,30301,0
+AAM-WS.US,D,20250605,000000,0.1,0.1,0.0987,0.0987,13602,0
+AAM-WS.US,D,20250606,000000,0.1,0.1244,0.0999,0.0999,41887,0
+AAM-WS.US,D,20250609,000000,0.0958,0.12,0.095249,0.1,94040,0
+AAM-WS.US,D,20250610,000000,0.1,0.105,0.0908,0.105,14904,0
+AAM-WS.US,D,20250611,000000,0.1,0.1,0.0946,0.0946,82986,0
+AAM-WS.US,D,20250612,000000,0.109,0.109,0.1,0.109,1071,0
+AAM-WS.US,D,20250613,000000,0.12,0.12,0.1002,0.1002,4011,0
+AAM-WS.US,D,20250616,000000,0.1032,0.1198,0.1,0.1,60208,0
+AAM-WS.US,D,20250618,000000,0.1,0.11,0.1,0.11,7812,0
+AAM-WS.US,D,20250620,000000,0.119799,0.12,0.1101,0.1101,14779,0
+AAM-WS.US,D,20250623,000000,0.1102,0.1198,0.1102,0.1102,489,0
+AAM-WS.US,D,20250624,000000,0.1012,0.1012,0.0968,0.1,15168,0
+AAM-WS.US,D,20250625,000000,0.1,0.1,0.0802,0.0989,110214,0
+AAM-WS.US,D,20250626,000000,0.0855,0.1,0.0855,0.0997,3879,0
+AAM-WS.US,D,20250627,000000,0.09,0.0984,0.09,0.0984,7660,0
+AAM-WS.US,D,20250701,000000,0.1,0.1,0.0999,0.1,641,0
+AAM-WS.US,D,20250702,000000,0.094001,0.1,0.094,0.094,195651,0
+AAM-WS.US,D,20250703,000000,0.09,0.09,0.075,0.09,2227,0
+AAM-WS.US,D,20250707,000000,0.09,0.09,0.09,0.09,521,0
+AAM-WS.US,D,20250708,000000,0.085251,0.099,0.085251,0.099,5665,0
+AAM-WS.US,D,20250709,000000,0.099,0.099,0.099,0.099,101003,0
+AAM-WS.US,D,20250710,000000,0.0975,0.0975,0.0975,0.0975,10571,0
+AAM-WS.US,D,20250711,000000,0.098,0.098,0.0864,0.0864,1992,0
+AAM-WS.US,D,20250714,000000,0.099,0.099,0.099,0.099,170,0
+AAM-WS.US,D,20250715,000000,0.1,0.1564,0.085,0.1,1106120,0
+AAM-WS.US,D,20250716,000000,0.1293,0.1298,0.1293,0.1298,226,0
+AAM-WS.US,D,20250717,000000,0.106,0.13,0.099,0.099,28577,0
+AAM-WS.US,D,20250718,000000,0.1,0.1,0.0999,0.0999,21361,0
+AAM-WS.US,D,20250721,000000,0.1,0.1,0.09311,0.1,11863,0
+AAM-WS.US,D,20250723,000000,0.1156,0.124,0.115,0.115,54939,0
+AAM-WS.US,D,20250724,000000,0.1148,0.119899,0.1148,0.119899,5123,0
+AAM-WS.US,D,20250725,000000,0.1121,0.1121,0.1121,0.1121,1214,0
+AAM-WS.US,D,20250728,000000,0.1121,0.12,0.1121,0.115,27232,0
+AAM-WS.US,D,20250729,000000,0.115,0.12,0.115,0.115,4880,0
+AAM-WS.US,D,20250730,000000,0.1121,0.12,0.1105,0.1105,676,0
+AAM-WS.US,D,20250731,000000,0.1097,0.12,0.1097,0.1199,21866,0
+AAM-WS.US,D,20250804,000000,0.11505,0.12,0.11505,0.12,9420,0
+AAM-WS.US,D,20250805,000000,0.1198,0.13,0.1061,0.125,63250,0
+AAM-WS.US,D,20250806,000000,0.1192,0.129899,0.1192,0.1251,10777,0
+AAM-WS.US,D,20250807,000000,0.12,0.13,0.1156,0.1189,23216,0
+AAM-WS.US,D,20250808,000000,0.115,0.1173,0.114999,0.1161,42748,0
+AAM-WS.US,D,20250811,000000,0.126,0.1296,0.12,0.12,798,0
+AAM-WS.US,D,20250812,000000,0.1,0.13,0.1,0.1,6084,0
+AAM-WS.US,D,20250813,000000,0.12,0.12,0.12,0.12,314,0
+AAM-WS.US,D,20250815,000000,0.115,0.119999,0.115,0.115,5726,0
+AAM-WS.US,D,20250818,000000,0.115,0.12,0.095,0.12,11212,0
+AAM-WS.US,D,20250819,000000,0.12,0.12,0.1026,0.12,3463,0
+AAM-WS.US,D,20250821,000000,0.104102,0.115,0.1041,0.115,3045,0
+AAM-WS.US,D,20250822,000000,0.115,0.115,0.115,0.115,634,0
+AAM-WS.US,D,20250825,000000,0.1041,0.12,0.1041,0.116,137250,0
+AAM-WS.US,D,20250826,000000,0.115,0.1669,0.115,0.14,655541,0
+AAM-WS.US,D,20250827,000000,0.1499,0.1699,0.122,0.1698,15429,0
+AAM-WS.US,D,20250828,000000,0.1682,0.19,0.1123,0.169,41599,0
+AAM-WS.US,D,20250829,000000,0.12,0.169,0.12,0.169,84020,0
+AAM-WS.US,D,20250902,000000,0.1523,0.169,0.137,0.165,3378,0
+AAM-WS.US,D,20250904,000000,0.13,0.169,0.13,0.1617,140792,0
+AAM-WS.US,D,20250905,000000,0.1401,0.16,0.1401,0.16,6661,0
+AAM-WS.US,D,20250908,000000,0.130001,0.16,0.130001,0.16,8025,0
+AAM-WS.US,D,20250910,000000,0.14,0.15,0.14,0.15,3564,0
+AAM-WS.US,D,20250911,000000,0.13,0.15,0.13,0.149999,11689,0
+AAM-WS.US,D,20250915,000000,0.13,0.15,0.1201,0.15,7400,0
+AAM-WS.US,D,20250917,000000,0.14,0.169239,0.1301,0.155,131080,0
+AAM-WS.US,D,20250918,000000,0.15,0.150901,0.15,0.1509,8133,0
+AAM-WS.US,D,20250919,000000,0.1314,0.15,0.1314,0.15,509,0
+AAM-WS.US,D,20250922,000000,0.1321,0.1599,0.1321,0.1321,1098,0
+AAM-WS.US,D,20250923,000000,0.133,0.133,0.133,0.133,647,0
+AAM-WS.US,D,20250924,000000,0.135351,0.18,0.1211,0.1641,68570,0
+AAM-WS.US,D,20250926,000000,0.1601,0.18,0.16,0.17,193871,0
+AAM-WS.US,D,20250929,000000,0.1792,0.1792,0.164999,0.17,21062,0
+AAM-WS.US,D,20250930,000000,0.17,0.1913,0.16,0.16,317634,0
+AAM-WS.US,D,20251001,000000,0.16,0.1947,0.16,0.173,126354,0
+AAM-WS.US,D,20251002,000000,0.1753,0.1776,0.1601,0.1653,4111,0
+AAM-WS.US,D,20251003,000000,0.1601,0.1789,0.16,0.1612,35795,0
+AAM-WS.US,D,20251006,000000,0.16,0.185,0.16,0.17,20497,0
+AAM-WS.US,D,20251007,000000,0.1603,0.177649,0.1601,0.160201,6224,0
+AAM-WS.US,D,20251008,000000,0.1774,0.1774,0.1602,0.1602,1712,0
+AAM-WS.US,D,20251009,000000,0.1602,0.18,0.1602,0.18,15107,0
+AAM-WS.US,D,20251010,000000,0.1611,0.184799,0.1601,0.184799,15777,0
+AAM-WS.US,D,20251013,000000,0.18,0.1848,0.1638,0.1844,12599,0
+AAM-WS.US,D,20251014,000000,0.19,0.2087,0.1813,0.1813,56708,0
+AAM-WS.US,D,20251015,000000,0.18,0.204799,0.1751,0.204799,851,0
+AAM-WS.US,D,20251016,000000,0.1861,0.207,0.177,0.2,204172,0
+AAM-WS.US,D,20251017,000000,0.245,0.245,0.2,0.2,8058,0
+AAM-WS.US,D,20251020,000000,0.19,0.2095,0.162,0.2086,1562,0
+AAM-WS.US,D,20251021,000000,0.1751,0.2052,0.17,0.17,7746,0
+AAM-WS.US,D,20251022,000000,0.1705,0.1898,0.16,0.1675,16651,0
+AAM-WS.US,D,20251023,000000,0.1796,0.2095,0.16,0.16,99483,0
+AAM-WS.US,D,20251024,000000,0.1898,0.21,0.16,0.19,22229,0
+AAM-WS.US,D,20251027,000000,0.1904,0.2123,0.1621,0.2,467678,0
+AAM-WS.US,D,20251028,000000,0.1901,0.2,0.1901,0.2,2906,0
+AAM-WS.US,D,20251030,000000,0.2,0.213651,0.1652,0.19,41732,0
+AAM-WS.US,D,20251031,000000,0.1919,0.1928,0.1661,0.1928,4991,0
+AAM-WS.US,D,20251103,000000,0.1926,0.2174,0.1926,0.2174,4955,0
+AAM-WS.US,D,20251104,000000,0.1821,0.2911,0.1778,0.28,1135562,0
+AAM-WS.US,D,20251105,000000,0.27,0.34,0.27,0.295709,136432,0
+AAM-WS.US,D,20251106,000000,0.2551,0.305,0.2551,0.2751,17042,0
+AAM-WS.US,D,20251107,000000,0.3051,0.3051,0.267766,0.28,298290,0
+AAM-WS.US,D,20251110,000000,0.31,0.31,0.2581,0.2801,15631,0
+AAM-WS.US,D,20251111,000000,0.32,0.32,0.2627,0.2627,311,0
+AAM-WS.US,D,20251112,000000,0.2628,0.32,0.2334,0.245,35886,0
+AAM-WS.US,D,20251113,000000,0.25,0.27,0.2372,0.26,107414,0
+AAM-WS.US,D,20251114,000000,0.2411,0.3588,0.2001,0.2494,63377,0
+AAM-WS.US,D,20251117,000000,0.25,0.27,0.1521,0.1935,354430,0
+AAM-WS.US,D,20251118,000000,0.1897,0.2188,0.141,0.178,389828,0
+AAM-WS.US,D,20251119,000000,0.2,0.2,0.1507,0.17,60176,0
+AAM-WS.US,D,20251120,000000,0.1738,0.2,0.1125,0.1543,297806,0
+AAM-WS.US,D,20251121,000000,0.1588,0.18,0.14,0.173975,67605,0
+AAM-WS.US,D,20251124,000000,0.1498,0.1798,0.1498,0.179,8051,0
+AAM-WS.US,D,20251125,000000,0.1505,0.1798,0.1505,0.1699,39554,0
+AAM-WS.US,D,20251126,000000,0.1571,0.1776,0.1571,0.1776,200,0
+AAM-WS.US,D,20251128,000000,0.1601,0.17,0.1571,0.17,1123,0
+AAM-WS.US,D,20251201,000000,0.17,0.17,0.14,0.1698,15504,0
+AAM-WS.US,D,20251202,000000,0.1524,0.1696,0.1524,0.1696,10162,0
+AAM-WS.US,D,20251203,000000,0.17,0.187341,0.161,0.17,105694,0
+AAM-WS.US,D,20251204,000000,0.1879,0.1879,0.17,0.17,72347,0
+AAM-WS.US,D,20251205,000000,0.1702,0.1704,0.16,0.16,13735,0
+AAM-WS.US,D,20251208,000000,0.1713,0.1713,0.17,0.17,10000,0
+AAM-WS.US,D,20251209,000000,0.1707,0.1727,0.17,0.17,6767,0
+AAM-WS.US,D,20251215,000000,0.18,0.24,0.17001,0.17001,2798,0
+AAM-WS.US,D,20251216,000000,0.17,0.19,0.1564,0.19,20313,0
+AAM-WS.US,D,20251217,000000,0.25,0.28,0.18,0.18,42015,0
+AAM-WS.US,D,20251218,000000,0.1731,0.2,0.1731,0.1999,327,0
+AAM-WS.US,D,20251222,000000,0.1723,0.2,0.1723,0.2,285,0
+AAM-WS.US,D,20251223,000000,0.1921,0.2067,0.1811,0.2067,4348,0
+AAM-WS.US,D,20251224,000000,0.1821,0.1962,0.1821,0.1889,910,0
+AAM-WS.US,D,20251229,000000,0.188,0.206,0.171,0.195,5497,0
+AAM-WS.US,D,20251231,000000,0.17,0.2,0.1697,0.1697,12764,0
+AAM-WS.US,D,20260102,000000,0.17,0.1701,0.17,0.1701,1134,0
+AAM-WS.US,D,20260105,000000,0.1721,0.2,0.1721,0.1723,6438,0
+AAM-WS.US,D,20260106,000000,0.1752,0.1752,0.1752,0.1752,256,0
+AAM-WS.US,D,20260107,000000,0.2023,0.2323,0.1723,0.1723,4756,0
+AAM-WS.US,D,20260108,000000,0.1808,0.1808,0.1808,0.1808,192,0
+AAM-WS.US,D,20260112,000000,0.1736,0.2022,0.1723,0.1736,567,0
+AAM-WS.US,D,20260114,000000,0.1706,0.1731,0.1631,0.1631,59752,0
+AAM-WS.US,D,20260115,000000,0.1753,0.22,0.15,0.15,159365,0
+AAM-WS.US,D,20260116,000000,0.1441,0.163,0.13,0.13,6200,0
+AAM-WS.US,D,20260120,000000,0.13,0.13,0.1123,0.125,68020,0
+AAM-WS.US,D,20260121,000000,0.1298,0.13,0.0886,0.1273,49917,0
+AAM-WS.US,D,20260122,000000,0.110001,0.125,0.11,0.11,902,0
+AAM-WS.US,D,20260123,000000,0.1154,0.1401,0.11,0.13,185504,0
+AAM-WS.US,D,20260126,000000,0.13,0.1384,0.11,0.1384,2125,0
+AAM-WS.US,D,20260127,000000,0.135,0.139,0.1255,0.1389,44527,0
+AAM-WS.US,D,20260128,000000,0.1486,0.1486,0.1151,0.127,71739,0

daily/us/nyse stocks/1/abls.us.txt

@@ -0,0 +1,24 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABLS.US,D,20250305,000000,22.68,22.6856,22.68,22.6856,100,0
+ABLS.US,D,20250313,000000,21.61,21.61,21.4739,21.4739,600,0
+ABLS.US,D,20250404,000000,20.91,20.9611,20.91,20.9611,994,0
+ABLS.US,D,20250407,000000,20.51,20.7843,20.51,20.7843,994,0
+ABLS.US,D,20250429,000000,22.39,22.74,22.3599,22.3599,305,0
+ABLS.US,D,20250521,000000,23.65,23.65,23.3208,23.3208,602,0
+ABLS.US,D,20250523,000000,23.0428,23.14,23.0428,23.1119,702,0
+ABLS.US,D,20250527,000000,23.36,23.5403,23.36,23.5403,108,0
+ABLS.US,D,20250602,000000,23.24,23.2434,23.24,23.2434,100,0
+ABLS.US,D,20250603,000000,23.19,23.38,23.19,23.3783,200,0
+ABLS.US,D,20250721,000000,23.5,23.5,22.85,23.3318,447,0
+ABLS.US,D,20250723,000000,23.52,23.58,23.52,23.58,126,0
+ABLS.US,D,20250801,000000,22.72,22.72,22.5666,22.5666,954,0
+ABLS.US,D,20251027,000000,23.59,23.59,23.4648,23.4648,1509,0
+ABLS.US,D,20251215,000000,23.4,23.4,23.2265,23.2265,306,0
+ABLS.US,D,20260102,000000,19.9796,19.9796,19.8614,19.8614,127,0
+ABLS.US,D,20260121,000000,20.29,20.4861,20.2738,20.4861,937,0
+ABLS.US,D,20260122,000000,20.63,20.63,20.5618,20.5618,113,0
+ABLS.US,D,20260127,000000,19.91,19.91,19.7947,19.7947,214,0
+ABLS.US,D,20260204,000000,19.5,19.5,19.3628,19.3628,590,0
+ABLS.US,D,20260212,000000,19.6,19.6,19.1906,19.1906,230,0
+ABLS.US,D,20260213,000000,19.4,19.4,19.3453,19.3453,202,0
+ABLS.US,D,20260217,000000,19.29,19.3046,19.29,19.3046,109,0

daily/us/nyse stocks/1/abr_f.us.txt

@@ -0,0 +1,1087 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABR_F.US,D,20211019,000000,25.13,25.17,25,25.06,75519,0
+ABR_F.US,D,20211020,000000,25.1,25.14,25,25.12,87241,0
+ABR_F.US,D,20211021,000000,25.12,25.14,25.11,25.12,22948,0
+ABR_F.US,D,20211022,000000,25.16,25.25,25.15,25.19,61623,0
+ABR_F.US,D,20211025,000000,25.24,25.3,25.19,25.28,283113,0
+ABR_F.US,D,20211026,000000,25.2894,25.3,25.2,25.24,268264,0
+ABR_F.US,D,20211027,000000,25.26,25.35,25.15,25.2,158329,0
+ABR_F.US,D,20211028,000000,25.25,25.3,25.205,25.22,148221,0
+ABR_F.US,D,20211029,000000,25.27,25.3,25.17,25.21,908663,0
+ABR_F.US,D,20211101,000000,25.2999,25.2999,25.06,25.13,176622,0
+ABR_F.US,D,20211102,000000,25.25,25.29,25.2,25.27,49401,0
+ABR_F.US,D,20211103,000000,25.2999,25.3,25.259,25.275,18072,0
+ABR_F.US,D,20211104,000000,25.3,25.3,25.25,25.27,15602,0
+ABR_F.US,D,20211105,000000,25.3,25.3,25.28,25.3,18041,0
+ABR_F.US,D,20211108,000000,25.3,25.3,25.11,25.15,47666,0
+ABR_F.US,D,20211109,000000,25.15,25.2,25.1,25.16,37908,0
+ABR_F.US,D,20211110,000000,25.08,25.16,25.06,25.126,45905,0
+ABR_F.US,D,20211111,000000,25.2,25.245,25.2,25.215,4642,0
+ABR_F.US,D,20211112,000000,25.14,25.28,25.14,25.2,2573,0
+ABR_F.US,D,20211115,000000,25.22,25.26,25.18,25.22,6611,0
+ABR_F.US,D,20211116,000000,25.205,25.26,25.205,25.23,9831,0
+ABR_F.US,D,20211117,000000,25.25,25.27,25.155,25.23,10171,0
+ABR_F.US,D,20211118,000000,25.23,25.3,25.205,25.205,2543,0
+ABR_F.US,D,20211119,000000,25.15,25.28,25.1101,25.23,10645,0
+ABR_F.US,D,20211122,000000,25.2999,25.32,25.2,25.2,20062,0
+ABR_F.US,D,20211123,000000,25.1935,25.25,25.1501,25.18,13773,0
+ABR_F.US,D,20211124,000000,25.215,25.29,25.215,25.29,2593,0
+ABR_F.US,D,20211126,000000,25.2,25.32,25.2,25.32,1799,0
+ABR_F.US,D,20211129,000000,25.275,25.275,25.2,25.2,1469,0
+ABR_F.US,D,20211130,000000,25.1001,25.33,25.1001,25.11,116774,0
+ABR_F.US,D,20211201,000000,25.15,25.2783,25.1001,25.1001,15426,0
+ABR_F.US,D,20211202,000000,25.1803,25.2,25.13,25.2,21758,0
+ABR_F.US,D,20211203,000000,25.11,25.23,25.11,25.21,225894,0
+ABR_F.US,D,20211206,000000,25.28,25.28,25.195,25.25,11396,0
+ABR_F.US,D,20211207,000000,25.29,25.3,25.1825,25.29,13157,0
+ABR_F.US,D,20211208,000000,25.29,25.29,25.21,25.21,2162,0
+ABR_F.US,D,20211209,000000,25.1601,25.28,25.1601,25.28,1085,0
+ABR_F.US,D,20211210,000000,25.22,25.28,25.205,25.25,24804,0
+ABR_F.US,D,20211213,000000,25.3199,25.32,25.27,25.29,4584,0
+ABR_F.US,D,20211214,000000,25.3014,25.3014,25.24,25.26,21421,0
+ABR_F.US,D,20211215,000000,25.2109,25.28,25.2109,25.28,1695,0
+ABR_F.US,D,20211216,000000,25.31,25.31,25.29,25.29,2546,0
+ABR_F.US,D,20211217,000000,25.33,25.33,25.2684,25.29,8987,0
+ABR_F.US,D,20211220,000000,25.3,25.32,25.3,25.31,5724,0
+ABR_F.US,D,20211221,000000,25.29,25.35,25.29,25.3,10806,0
+ABR_F.US,D,20211222,000000,25.39,25.5,25.34,25.37,23505,0
+ABR_F.US,D,20211223,000000,25.404,25.404,25.355,25.355,1775,0
+ABR_F.US,D,20211227,000000,25.4175,25.4175,25.32,25.38,2342,0
+ABR_F.US,D,20211228,000000,25.3386,25.35,25.3,25.35,5459,0
+ABR_F.US,D,20211229,000000,25.4,25.4,25.35,25.35,1032,0
+ABR_F.US,D,20211230,000000,25.335,25.42,25.3344,25.4,3816,0
+ABR_F.US,D,20211231,000000,25.39,25.45,25.37,25.45,9211,0
+ABR_F.US,D,20220103,000000,25.45,25.58,25.45,25.4999,10343,0
+ABR_F.US,D,20220104,000000,25.44,25.5,25.4,25.4,9614,0
+ABR_F.US,D,20220105,000000,25.47,25.47,25.1,25.27,28537,0
+ABR_F.US,D,20220106,000000,25.3332,25.39,25.27,25.36,6235,0
+ABR_F.US,D,20220107,000000,25.42,25.42,25.38,25.38,2177,0
+ABR_F.US,D,20220110,000000,25.44,25.45,25.36,25.4,16029,0
+ABR_F.US,D,20220111,000000,25.44,25.47,25.44,25.4477,5254,0
+ABR_F.US,D,20220112,000000,25.34,25.48,25.33,25.45,15625,0
+ABR_F.US,D,20220113,000000,25.15,25.31,25.12,25.265,16204,0
+ABR_F.US,D,20220114,000000,25.2322,25.26,25.23,25.24,2816,0
+ABR_F.US,D,20220118,000000,25.21,25.29,25.2,25.24,11960,0
+ABR_F.US,D,20220119,000000,25.28,25.28,25.15,25.26,7237,0
+ABR_F.US,D,20220120,000000,25.27,25.2975,25.26,25.26,19557,0
+ABR_F.US,D,20220121,000000,25.29,25.3,25,25,22388,0
+ABR_F.US,D,20220124,000000,25.03,25.15,24.96,25.06,29277,0
+ABR_F.US,D,20220125,000000,25,25.05,24.95,24.98,86996,0
+ABR_F.US,D,20220126,000000,25.02,25.24,24.95,25.18,21001,0
+ABR_F.US,D,20220127,000000,25.2,25.2,24.88,24.88,44072,0
+ABR_F.US,D,20220128,000000,24.81,25.03,24.675,24.745,20335,0
+ABR_F.US,D,20220131,000000,24.39,24.39,24,24.28,114368,0
+ABR_F.US,D,20220201,000000,24.2,24.25,23.95,24.2,220067,0
+ABR_F.US,D,20220202,000000,24.25,24.25,24.05,24.1,20751,0
+ABR_F.US,D,20220203,000000,24.1,24.1,23.95,24,297107,0
+ABR_F.US,D,20220204,000000,24.1,24.1,23.75,23.8,95081,0
+ABR_F.US,D,20220207,000000,24.1,24.1,23.8,23.835,40837,0
+ABR_F.US,D,20220208,000000,23.76,23.89,23.6575,23.77,112739,0
+ABR_F.US,D,20220209,000000,24.04,24.04,23.55,23.9,74859,0
+ABR_F.US,D,20220210,000000,23.73,24,23.7,24,49350,0
+ABR_F.US,D,20220211,000000,23.96,24.2,23.9,24.2,45639,0
+ABR_F.US,D,20220214,000000,24.44,24.44,24,24.2,27816,0
+ABR_F.US,D,20220215,000000,24.2,24.2269,24.15,24.21,17172,0
+ABR_F.US,D,20220216,000000,24.165,24.25,24.15,24.2,25649,0
+ABR_F.US,D,20220217,000000,24.17,24.2399,24,24.15,61573,0
+ABR_F.US,D,20220218,000000,24.24,24.24,24.17,24.2,21329,0
+ABR_F.US,D,20220222,000000,24.24,24.24,24.1,24.2,213311,0
+ABR_F.US,D,20220223,000000,24.24,24.34,24.2,24.29,192298,0
+ABR_F.US,D,20220224,000000,24.15,24.45,24.04,24.38,83321,0
+ABR_F.US,D,20220225,000000,24.42,24.58,24.4,24.42,167506,0
+ABR_F.US,D,20220228,000000,24.4,24.74,24.19,24.47,512257,0
+ABR_F.US,D,20220301,000000,24.42,24.6,24.38,24.45,71447,0
+ABR_F.US,D,20220302,000000,24.49,24.5499,24.46,24.48,8183,0
+ABR_F.US,D,20220303,000000,24.4801,24.525,24.47,24.47,4521,0
+ABR_F.US,D,20220304,000000,24.45,24.4999,24.36,24.36,5943,0
+ABR_F.US,D,20220307,000000,24.3799,24.4307,24.15,24.15,33479,0
+ABR_F.US,D,20220308,000000,24.11,24.21,24.05,24.06,10479,0
+ABR_F.US,D,20220309,000000,24.26,24.3422,24.15,24.15,4110,0
+ABR_F.US,D,20220310,000000,24.16,24.27,24.05,24.18,6202,0
+ABR_F.US,D,20220311,000000,24.11,24.3039,24.1001,24.16,8615,0
+ABR_F.US,D,20220314,000000,24.25,24.25,23.65,23.77,54492,0
+ABR_F.US,D,20220315,000000,23.78,23.9077,23.71,23.75,119131,0
+ABR_F.US,D,20220316,000000,23.85,23.87,23.72,23.8,10372,0
+ABR_F.US,D,20220317,000000,23.88,24.02,23.77,23.82,27785,0
+ABR_F.US,D,20220318,000000,23.82,24.055,23.7501,23.8,31562,0
+ABR_F.US,D,20220321,000000,23.98,23.98,23.7,23.8,16233,0
+ABR_F.US,D,20220322,000000,23.85,23.8873,23.775,23.805,8078,0
+ABR_F.US,D,20220323,000000,23.81,23.8499,23.7001,23.82,3623,0
+ABR_F.US,D,20220324,000000,23.85,23.88,23.78,23.82,9451,0
+ABR_F.US,D,20220325,000000,23.7,23.9194,23.6501,23.83,17860,0
+ABR_F.US,D,20220328,000000,23.7,23.92,23.7,23.82,16210,0
+ABR_F.US,D,20220329,000000,23.73,24.19,23.73,24.115,9585,0
+ABR_F.US,D,20220330,000000,24.23,24.29,23.99,24.27,7299,0
+ABR_F.US,D,20220331,000000,24,24.7,23.86,24.69,76839,0
+ABR_F.US,D,20220401,000000,24.45,24.66,24.375,24.53,20073,0
+ABR_F.US,D,20220404,000000,24.55,24.68,24.46,24.63,14101,0
+ABR_F.US,D,20220405,000000,24.51,24.555,24.35,24.39,17700,0
+ABR_F.US,D,20220406,000000,24.3,24.49,24.1,24.32,13207,0
+ABR_F.US,D,20220407,000000,24.2201,24.5687,24.2201,24.44,7698,0
+ABR_F.US,D,20220408,000000,24.415,24.47,24.34,24.41,3395,0
+ABR_F.US,D,20220411,000000,24.3,24.37,24.11,24.11,4162,0
+ABR_F.US,D,20220412,000000,24.4799,24.4799,24,24.19,16355,0
+ABR_F.US,D,20220413,000000,24.18,24.18,23.82,23.82,1352,0
+ABR_F.US,D,20220414,000000,23.94,24.1001,23.781,23.93,1241,0
+ABR_F.US,D,20220418,000000,23.8922,24.0302,23.76,23.77,9155,0
+ABR_F.US,D,20220419,000000,23.72,23.91,23.72,23.91,2085,0
+ABR_F.US,D,20220420,000000,23.89,24.34,23.89,24.11,11855,0
+ABR_F.US,D,20220421,000000,24.0404,24.3266,23.73,23.84,16155,0
+ABR_F.US,D,20220422,000000,24.0498,24.0498,23.7201,23.8,8296,0
+ABR_F.US,D,20220425,000000,23.98,24.125,23.77,23.946,2520,0
+ABR_F.US,D,20220426,000000,23.95,24.015,23.7732,23.83,7935,0
+ABR_F.US,D,20220427,000000,23.95,23.95,23.83,23.875,1680,0
+ABR_F.US,D,20220428,000000,23.97,23.99,23.73,23.88,6469,0
+ABR_F.US,D,20220429,000000,23.8129,24.24,23.81,24.24,52205,0
+ABR_F.US,D,20220502,000000,23.7501,24.1975,23.655,23.76,17542,0
+ABR_F.US,D,20220503,000000,23.732,24.047,23.6,23.6,7927,0
+ABR_F.US,D,20220504,000000,23.72,23.72,23.63,23.63,3646,0
+ABR_F.US,D,20220505,000000,23.62,23.65,23.28,23.28,10769,0
+ABR_F.US,D,20220506,000000,23.29,23.29,23.05,23.05,28369,0
+ABR_F.US,D,20220509,000000,23.29,23.5573,22.95,22.95,4497,0
+ABR_F.US,D,20220510,000000,23.19,23.44,22.33,22.33,21315,0
+ABR_F.US,D,20220511,000000,22.37,22.37,21.6,21.61,28244,0
+ABR_F.US,D,20220512,000000,21.845,21.8564,21.148,21.22,14057,0
+ABR_F.US,D,20220513,000000,21.9264,21.9264,21.2,21.29,8125,0
+ABR_F.US,D,20220516,000000,21.63,21.63,21.32,21.4,4759,0
+ABR_F.US,D,20220517,000000,21.5,21.66,21.2,21.2,16221,0
+ABR_F.US,D,20220518,000000,21.2,21.2,20.9,20.9,12316,0
+ABR_F.US,D,20220519,000000,20.85,21.15,20.85,21.03,7890,0
+ABR_F.US,D,20220520,000000,20.9,20.99,20.7605,20.82,13769,0
+ABR_F.US,D,20220523,000000,20.887,21,20.6,20.6,22326,0
+ABR_F.US,D,20220524,000000,20.6,20.6,20.36,20.36,45128,0
+ABR_F.US,D,20220525,000000,20.53,20.7165,20.3604,20.49,10091,0
+ABR_F.US,D,20220526,000000,20.68,21.0276,20.63,20.84,12730,0
+ABR_F.US,D,20220527,000000,21.01,21.49,21.01,21.47,11328,0
+ABR_F.US,D,20220531,000000,21.24,21.92,21.02,21.63,52670,0
+ABR_F.US,D,20220601,000000,21.51,21.8,21.5,21.74,11865,0
+ABR_F.US,D,20220602,000000,21.7,21.75,21.545,21.75,7398,0
+ABR_F.US,D,20220603,000000,21.75,21.7613,21.5958,21.72,9569,0
+ABR_F.US,D,20220606,000000,21.75,22.085,21.7,21.86,115063,0
+ABR_F.US,D,20220607,000000,21.75,22.06,21.75,21.98,7044,0
+ABR_F.US,D,20220608,000000,21.83,22.13,21.8001,22.12,10122,0
+ABR_F.US,D,20220609,000000,21.91,21.93,21.65,21.655,63320,0
+ABR_F.US,D,20220610,000000,21.56,21.56,21.25,21.45,6589,0
+ABR_F.US,D,20220613,000000,21.27,21.27,20.7,20.7,18586,0
+ABR_F.US,D,20220614,000000,20.8,20.86,20.65,20.86,15172,0
+ABR_F.US,D,20220615,000000,20.8332,20.99,20.8051,20.86,16137,0
+ABR_F.US,D,20220616,000000,20.61,20.63,20.3501,20.4414,12536,0
+ABR_F.US,D,20220617,000000,20.56,20.56,20.24,20.25,10116,0
+ABR_F.US,D,20220621,000000,20.425,20.93,20.4,20.865,24730,0
+ABR_F.US,D,20220622,000000,20.675,20.7,20.61,20.7,3345,0
+ABR_F.US,D,20220623,000000,20.84,20.99,20.84,20.92,4775,0
+ABR_F.US,D,20220624,000000,20.84,21.04,20.7,21.04,4219,0
+ABR_F.US,D,20220627,000000,21.31,21.31,20.9604,21.22,7840,0
+ABR_F.US,D,20220628,000000,21.21,21.21,20.92,21.04,10910,0
+ABR_F.US,D,20220629,000000,21.12,21.12,20.4197,20.5717,3323,0
+ABR_F.US,D,20220630,000000,20.89,20.89,20.4,20.4,15846,0
+ABR_F.US,D,20220701,000000,20.66,20.77,20.66,20.77,1914,0
+ABR_F.US,D,20220705,000000,20.846,20.95,20.846,20.95,667,0
+ABR_F.US,D,20220706,000000,20.93,20.93,20.41,20.455,7095,0
+ABR_F.US,D,20220707,000000,20.51,20.535,20.41,20.49,1866,0
+ABR_F.US,D,20220708,000000,20.39,20.58,20.205,20.47,14883,0
+ABR_F.US,D,20220711,000000,20.47,20.54,20.44,20.5,6544,0
+ABR_F.US,D,20220712,000000,20.505,20.51,20.46,20.46,6272,0
+ABR_F.US,D,20220713,000000,20.48,20.49,20.37,20.37,4630,0
+ABR_F.US,D,20220714,000000,19.92,20.05,19.9,19.9,3258,0
+ABR_F.US,D,20220715,000000,19.92,20.08,19.92,20,4053,0
+ABR_F.US,D,20220718,000000,20.1084,20.1084,19.92,19.92,6247,0
+ABR_F.US,D,20220719,000000,20.0501,20.2499,20.01,20.055,6467,0
+ABR_F.US,D,20220720,000000,20.05,20.1,20.05,20.07,3492,0
+ABR_F.US,D,20220721,000000,20.13,20.13,20.02,20.13,1290,0
+ABR_F.US,D,20220722,000000,20.23,20.23,19.92,20.04,19212,0
+ABR_F.US,D,20220725,000000,19.93,19.9899,19.75,19.91,11646,0
+ABR_F.US,D,20220726,000000,19.9747,19.9747,19.88,19.9,3554,0
+ABR_F.US,D,20220727,000000,20.01,20.19,19.86,20.17,15793,0
+ABR_F.US,D,20220728,000000,20.32,20.61,20.28,20.4,11601,0
+ABR_F.US,D,20220729,000000,20.29,20.72,20.25,20.46,71747,0
+ABR_F.US,D,20220801,000000,20.48,20.79,20.48,20.54,62926,0
+ABR_F.US,D,20220802,000000,20.6,21.14,20.55,20.79,81365,0
+ABR_F.US,D,20220803,000000,20.94,20.99,20.785,20.88,16579,0
+ABR_F.US,D,20220804,000000,20.94,20.94,20.72,20.88,12411,0
+ABR_F.US,D,20220805,000000,20.69,20.73,20.35,20.63,8978,0
+ABR_F.US,D,20220808,000000,20.72,20.7719,20.58,20.66,6924,0
+ABR_F.US,D,20220809,000000,20.52,20.52,20.3,20.41,9014,0
+ABR_F.US,D,20220810,000000,20.575,20.8699,20.536,20.61,20874,0
+ABR_F.US,D,20220811,000000,20.62,20.71,20.49,20.57,22976,0
+ABR_F.US,D,20220812,000000,20.58,20.9725,20.38,20.9,22467,0
+ABR_F.US,D,20220815,000000,20.86,21.44,20.82,21.44,57712,0
+ABR_F.US,D,20220816,000000,21.44,21.5,21.2,21.5,26870,0
+ABR_F.US,D,20220817,000000,21.6,21.6,20.7,21.22,22469,0
+ABR_F.US,D,20220818,000000,21.24,21.275,21.15,21.25,8055,0
+ABR_F.US,D,20220819,000000,21.1,21.2899,21.0001,21.17,8203,0
+ABR_F.US,D,20220822,000000,21.1,21.13,20.94,20.94,3292,0
+ABR_F.US,D,20220823,000000,21.05,21.06,20.62,20.62,7450,0
+ABR_F.US,D,20220824,000000,20.7,21,20.7,20.7753,4579,0
+ABR_F.US,D,20220825,000000,20.99,21.0899,20.99,21,1652,0
+ABR_F.US,D,20220826,000000,20.854,21,20.854,20.97,5983,0
+ABR_F.US,D,20220829,000000,20.8013,20.95,20.7,20.92,2340,0
+ABR_F.US,D,20220830,000000,20.685,20.83,20.4,20.7968,16147,0
+ABR_F.US,D,20220831,000000,20.59,21.26,20.54,21.05,24709,0
+ABR_F.US,D,20220901,000000,20.31,20.825,20.31,20.6,7021,0
+ABR_F.US,D,20220902,000000,20.76,20.9546,20.6114,20.86,5295,0
+ABR_F.US,D,20220906,000000,20.9,20.9,20.7,20.7,2505,0
+ABR_F.US,D,20220907,000000,20.7,20.8,20.56,20.56,2526,0
+ABR_F.US,D,20220909,000000,20.74,20.74,20.7,20.7,783,0
+ABR_F.US,D,20220912,000000,20.736,20.7899,20.45,20.67,10003,0
+ABR_F.US,D,20220913,000000,20.5,20.75,20.5,20.73,4906,0
+ABR_F.US,D,20220914,000000,20.8,20.8,20.5215,20.8,7250,0
+ABR_F.US,D,20220915,000000,20.8242,20.8242,20.5,20.5,2074,0
+ABR_F.US,D,20220916,000000,20.45,20.6,20.33,20.5,5748,0
+ABR_F.US,D,20220919,000000,20.4,20.74,20.3,20.3,12856,0
+ABR_F.US,D,20220920,000000,20.25,20.46,20.16,20.175,7973,0
+ABR_F.US,D,20220921,000000,20.25,20.2935,20.2293,20.2293,1982,0
+ABR_F.US,D,20220922,000000,20.37,20.47,19.5,19.7084,15057,0
+ABR_F.US,D,20220923,000000,19.745,19.745,19.2,19.49,10123,0
+ABR_F.US,D,20220926,000000,19.4,19.4,18.51,19.05,14565,0
+ABR_F.US,D,20220927,000000,19.3,19.68,19.1007,19.26,7123,0
+ABR_F.US,D,20220928,000000,19.445,19.98,19.1,19.81,10408,0
+ABR_F.US,D,20220929,000000,19.81,20.98,19.2853,20.02,84301,0
+ABR_F.US,D,20220930,000000,20.05,21.08,20.05,20.91,73077,0
+ABR_F.US,D,20221003,000000,21.29,21.345,20.68,21.05,22753,0
+ABR_F.US,D,20221004,000000,21.36,21.91,21.05,21.05,24430,0
+ABR_F.US,D,20221005,000000,20.95,21.24,20.76,21.03,39545,0
+ABR_F.US,D,20221006,000000,21.09,21.1,20.44,20.51,17512,0
+ABR_F.US,D,20221007,000000,20.4,20.59,19.82,19.89,29708,0
+ABR_F.US,D,20221010,000000,20.09,20.1604,19.6,19.62,16207,0
+ABR_F.US,D,20221011,000000,19.62,20.2007,19.16,19.3,26180,0
+ABR_F.US,D,20221012,000000,19.35,19.47,18.87,19.04,14810,0
+ABR_F.US,D,20221013,000000,18.5,18.76,18.5,18.6766,17132,0
+ABR_F.US,D,20221014,000000,18.955,18.96,18.625,18.77,6122,0
+ABR_F.US,D,20221017,000000,19.055,19.17,18.11,18.48,20473,0
+ABR_F.US,D,20221018,000000,18.65,18.65,18.23,18.39,7672,0
+ABR_F.US,D,20221019,000000,18.1,18.2,17.81,17.88,33507,0
+ABR_F.US,D,20221020,000000,17.75,18,17.56,17.56,8991,0
+ABR_F.US,D,20221021,000000,17.5,17.6086,17.13,17.3,8587,0
+ABR_F.US,D,20221024,000000,17.49,17.674,17.1869,17.45,11484,0
+ABR_F.US,D,20221025,000000,18.18,18.3454,17.56,17.87,10970,0
+ABR_F.US,D,20221026,000000,18.73,18.76,18,18.3,21115,0
+ABR_F.US,D,20221027,000000,18.45,18.55,18.32,18.39,11520,0
+ABR_F.US,D,20221028,000000,18.1555,18.99,18.1555,18.79,8077,0
+ABR_F.US,D,20221031,000000,19.01,19.01,18.6525,18.7,29066,0
+ABR_F.US,D,20221101,000000,19.0421,19.0421,18.5,18.51,7624,0
+ABR_F.US,D,20221102,000000,18.5,18.91,18.355,18.55,6707,0
+ABR_F.US,D,20221103,000000,18.68,18.7345,18.06,18.34,7119,0
+ABR_F.US,D,20221104,000000,18.71,18.97,18.6306,18.75,9956,0
+ABR_F.US,D,20221107,000000,18.95,19.02,18.6795,19,6336,0
+ABR_F.US,D,20221108,000000,19.12,19.12,18.9,18.9,16600,0
+ABR_F.US,D,20221109,000000,19.07,19.27,18.72,19.08,24031,0
+ABR_F.US,D,20221110,000000,19.27,19.4,19.1,19.35,25438,0
+ABR_F.US,D,20221111,000000,19.42,19.57,19.38,19.55,22057,0
+ABR_F.US,D,20221114,000000,19.63,19.63,19.1,19.45,13036,0
+ABR_F.US,D,20221115,000000,19.6,19.64,19.4435,19.61,4464,0
+ABR_F.US,D,20221116,000000,19.67,19.73,19.235,19.5,19829,0
+ABR_F.US,D,20221117,000000,19.47,19.47,18.795,18.9099,8656,0
+ABR_F.US,D,20221118,000000,18.84,18.98,18.64,18.65,6425,0
+ABR_F.US,D,20221121,000000,18.72,18.995,18.72,18.855,5201,0
+ABR_F.US,D,20221122,000000,19,19.1834,18.89,19.0704,4075,0
+ABR_F.US,D,20221123,000000,19.2,19.2,19.1238,19.1354,2690,0
+ABR_F.US,D,20221125,000000,19.23,19.25,19.15,19.25,3971,0
+ABR_F.US,D,20221128,000000,19.51,19.61,19.27,19.6,12141,0
+ABR_F.US,D,20221129,000000,19.55,19.55,19,19.25,21993,0
+ABR_F.US,D,20221130,000000,19.49,20.07,19.205,19.9,67885,0
+ABR_F.US,D,20221201,000000,19.62,19.93,19.495,19.87,22540,0
+ABR_F.US,D,20221202,000000,19.7629,19.85,19.49,19.8,5295,0
+ABR_F.US,D,20221205,000000,19.89,20.2,19.5,19.51,9355,0
+ABR_F.US,D,20221206,000000,19.5,19.5,19.18,19.24,2164,0
+ABR_F.US,D,20221207,000000,19.35,19.35,19.1,19.1,2971,0
+ABR_F.US,D,20221208,000000,19.4091,19.4091,18.252,18.77,22557,0
+ABR_F.US,D,20221209,000000,18.75,18.75,18.11,18.17,23275,0
+ABR_F.US,D,20221212,000000,18.25,18.25,17.8,17.97,26708,0
+ABR_F.US,D,20221213,000000,18,18.45,17.9,17.93,21615,0
+ABR_F.US,D,20221214,000000,17.98,18.1295,17.9,18,15457,0
+ABR_F.US,D,20221215,000000,18.01,18.155,17.95,17.95,33434,0
+ABR_F.US,D,20221216,000000,17.9,18.1,17.9,17.95,21378,0
+ABR_F.US,D,20221219,000000,18,18.12,17.95,17.95,29365,0
+ABR_F.US,D,20221220,000000,17.94,18.1334,17.94,18,21475,0
+ABR_F.US,D,20221221,000000,18,18.17,17.95,17.99,23848,0
+ABR_F.US,D,20221222,000000,18.15,18.16,17.7,17.7,23575,0
+ABR_F.US,D,20221223,000000,17.8,17.93,17.52,17.93,7173,0
+ABR_F.US,D,20221227,000000,17.94,17.968,17.8,17.93,20029,0
+ABR_F.US,D,20221228,000000,17.81,18.05,17.75,17.99,20936,0
+ABR_F.US,D,20221229,000000,18.0747,18.22,18,18.14,4697,0
+ABR_F.US,D,20221230,000000,17.98,18.15,17.95,18.11,57675,0
+ABR_F.US,D,20230103,000000,18.3,18.37,18.21,18.37,1728,0
+ABR_F.US,D,20230104,000000,18.49,19.4,18.49,19.4,8779,0
+ABR_F.US,D,20230105,000000,19.28,19.43,19.07,19.34,2700,0
+ABR_F.US,D,20230106,000000,19.63,19.84,19.5,19.79,7786,0
+ABR_F.US,D,20230109,000000,19.9,19.95,19.835,19.95,17434,0
+ABR_F.US,D,20230110,000000,19.92,19.94,19.7,19.7,4750,0
+ABR_F.US,D,20230111,000000,19.91,20,19.865,20,13595,0
+ABR_F.US,D,20230112,000000,19.7,19.78,19.55,19.74,6598,0
+ABR_F.US,D,20230113,000000,19.75,19.9,19.7,19.82,8409,0
+ABR_F.US,D,20230117,000000,19.84,19.95,19.78,19.95,40074,0
+ABR_F.US,D,20230118,000000,20,20.33,20,20.1,21447,0
+ABR_F.US,D,20230119,000000,20.11,20.4,20.1,20.34,14010,0
+ABR_F.US,D,20230120,000000,20.4,20.44,20.27,20.27,13878,0
+ABR_F.US,D,20230123,000000,20.5,20.56,20.3868,20.56,17097,0
+ABR_F.US,D,20230124,000000,20.6,20.6,20.59,20.59,1053,0
+ABR_F.US,D,20230125,000000,20.4,20.52,20.2801,20.47,4041,0
+ABR_F.US,D,20230126,000000,20.58,20.62,20.52,20.52,2766,0
+ABR_F.US,D,20230127,000000,20.5399,20.5399,20.39,20.5,7618,0
+ABR_F.US,D,20230130,000000,20.53,20.53,20.22,20.3,5660,0
+ABR_F.US,D,20230131,000000,20.4,20.4,20.18,20.26,25118,0
+ABR_F.US,D,20230201,000000,20.23,21.02,20.1837,20.7,29400,0
+ABR_F.US,D,20230202,000000,20.73,21.21,20.64,21.21,31397,0
+ABR_F.US,D,20230203,000000,21,21,20.66,20.85,24667,0
+ABR_F.US,D,20230206,000000,20.85,21.01,20.61,20.61,8516,0
+ABR_F.US,D,20230207,000000,20.89,20.89,20.57,20.65,4647,0
+ABR_F.US,D,20230208,000000,20.88,21,20.77,20.94,5986,0
+ABR_F.US,D,20230209,000000,21,21,20.75,20.8485,5743,0
+ABR_F.US,D,20230210,000000,20.75,20.795,20.55,20.66,8386,0
+ABR_F.US,D,20230213,000000,20.84,21.145,20.7764,20.98,21022,0
+ABR_F.US,D,20230214,000000,21.13,21.15,20.8154,20.96,5653,0
+ABR_F.US,D,20230215,000000,21.15,21.15,20.9,20.96,5782,0
+ABR_F.US,D,20230216,000000,20.98,20.99,20.89,20.99,3626,0
+ABR_F.US,D,20230217,000000,21.04,21.2,21.01,21.2,4757,0
+ABR_F.US,D,20230221,000000,21.24,21.24,20.71,20.72,14347,0
+ABR_F.US,D,20230222,000000,20.9,21.19,20.71,20.96,7419,0
+ABR_F.US,D,20230223,000000,21.18,21.18,21.0181,21.11,3290,0
+ABR_F.US,D,20230224,000000,21.09,21.17,20.7228,21.11,10943,0
+ABR_F.US,D,20230227,000000,21.11,21.11,20.9,21.04,7675,0
+ABR_F.US,D,20230228,000000,21.04,21.41,20.92,21.34,35353,0
+ABR_F.US,D,20230301,000000,21.29,21.29,20.8,20.91,7213,0
+ABR_F.US,D,20230302,000000,20.72,20.73,20.37,20.5,19295,0
+ABR_F.US,D,20230303,000000,20.59,20.59,20.24,20.3632,23861,0
+ABR_F.US,D,20230306,000000,20.44,20.44,19.967,20,32871,0
+ABR_F.US,D,20230307,000000,20.01,20.28,19.6,19.6,14012,0
+ABR_F.US,D,20230308,000000,19.81,19.91,19.52,19.6,17374,0
+ABR_F.US,D,20230309,000000,19.83,19.83,18.9,18.92,17170,0
+ABR_F.US,D,20230310,000000,19.01,19.05,18.5406,18.91,8939,0
+ABR_F.US,D,20230313,000000,18.58,18.7492,18.11,18.4,38921,0
+ABR_F.US,D,20230314,000000,19.45,19.45,17.45,17.68,42835,0
+ABR_F.US,D,20230315,000000,17.45,18,17.275,17.56,22474,0
+ABR_F.US,D,20230316,000000,18.065,18.12,17.64,17.772,7441,0
+ABR_F.US,D,20230317,000000,18.33,18.46,17.6,17.67,10556,0
+ABR_F.US,D,20230320,000000,17.86,17.9628,17.65,17.65,29692,0
+ABR_F.US,D,20230321,000000,18,18.1998,17.65,17.65,11714,0
+ABR_F.US,D,20230322,000000,18,18.0899,17.64,17.64,9152,0
+ABR_F.US,D,20230323,000000,17.6651,18.11,17.05,17.05,8738,0
+ABR_F.US,D,20230324,000000,17.18,17.3,17,17.025,26428,0
+ABR_F.US,D,20230327,000000,17.21,17.535,17,17.02,21292,0
+ABR_F.US,D,20230328,000000,17.1221,17.45,17,17.08,16106,0
+ABR_F.US,D,20230329,000000,17.2,17.96,17.15,17.2,32120,0
+ABR_F.US,D,20230330,000000,17.34,17.5961,17.09,17.16,16816,0
+ABR_F.US,D,20230331,000000,17.2,17.76,17,17,172999,0
+ABR_F.US,D,20230403,000000,17.2,18.0937,17.1,17.88,49021,0
+ABR_F.US,D,20230404,000000,17.99,18,17.65,17.74,38044,0
+ABR_F.US,D,20230405,000000,17.89,17.94,17.75,17.75,39583,0
+ABR_F.US,D,20230406,000000,17.84,17.9299,17.79,17.85,19725,0
+ABR_F.US,D,20230410,000000,18.05,18.2777,17.92,17.96,60965,0
+ABR_F.US,D,20230411,000000,18.21,18.275,18.08,18.13,26094,0
+ABR_F.US,D,20230412,000000,18.15,18.47,18.12,18.34,24041,0
+ABR_F.US,D,20230413,000000,18.14,18.14,17.6862,17.86,43268,0
+ABR_F.US,D,20230414,000000,17.8,17.8,17.52,17.52,31432,0
+ABR_F.US,D,20230417,000000,17.59,17.59,17.48,17.5,28349,0
+ABR_F.US,D,20230418,000000,17.5,17.55,17.39,17.3999,30385,0
+ABR_F.US,D,20230419,000000,17.44,17.75,17.41,17.6843,15335,0
+ABR_F.US,D,20230420,000000,17.74,17.74,17.5,17.61,15003,0
+ABR_F.US,D,20230421,000000,17.7,17.79,17.52,17.58,24564,0
+ABR_F.US,D,20230424,000000,17.67,17.8899,17.4698,17.65,71336,0
+ABR_F.US,D,20230425,000000,17.83,18.5,17.76,18.18,104996,0
+ABR_F.US,D,20230426,000000,18.25,18.35,18.151,18.18,52704,0
+ABR_F.US,D,20230427,000000,18.25,18.375,18,18.05,40802,0
+ABR_F.US,D,20230428,000000,18.21,18.3,17.96,18.22,43495,0
+ABR_F.US,D,20230501,000000,18.33,18.33,18.1,18.19,21224,0
+ABR_F.US,D,20230502,000000,18.2135,18.3347,17.99,18.15,24354,0
+ABR_F.US,D,20230503,000000,18.22,18.22,17.75,17.75,24749,0
+ABR_F.US,D,20230504,000000,17.87,17.87,17.49,17.49,23823,0
+ABR_F.US,D,20230505,000000,17.7,18.01,17.36,17.66,36501,0
+ABR_F.US,D,20230508,000000,17.75,18.43,17.55,18.42,95402,0
+ABR_F.US,D,20230509,000000,18.47,18.52,18.29,18.41,30128,0
+ABR_F.US,D,20230510,000000,18.45,18.58,18.168,18.25,27426,0
+ABR_F.US,D,20230511,000000,18.27,18.3,18.11,18.13,8386,0
+ABR_F.US,D,20230512,000000,18.11,18.16,17.9,17.9,12886,0
+ABR_F.US,D,20230515,000000,17.9,18.0999,17.9,18.01,4375,0
+ABR_F.US,D,20230516,000000,18.01,18.22,17.55,17.55,27655,0
+ABR_F.US,D,20230517,000000,17.61,18.2075,17.61,17.95,9659,0
+ABR_F.US,D,20230518,000000,17.95,18.0909,17.95,18.08,12231,0
+ABR_F.US,D,20230519,000000,18.16,18.18,17.7,17.93,12465,0
+ABR_F.US,D,20230522,000000,18,18.12,17.9,18.08,12023,0
+ABR_F.US,D,20230523,000000,18.0657,18.1,17.95,18,7521,0
+ABR_F.US,D,20230524,000000,18.1,18.25,17.8,17.98,21076,0
+ABR_F.US,D,20230525,000000,18.03,18.03,17.84,17.91,4901,0
+ABR_F.US,D,20230526,000000,17.9,17.9435,17.84,17.865,8757,0
+ABR_F.US,D,20230530,000000,17.95,18.09,17.9485,18.0491,31433,0
+ABR_F.US,D,20230531,000000,18.31,18.74,18.16,18.74,103477,0
+ABR_F.US,D,20230601,000000,18.61,18.82,18.42,18.64,40920,0
+ABR_F.US,D,20230602,000000,18.65,18.99,18.65,18.9,34155,0
+ABR_F.US,D,20230605,000000,18.84,19.08,18.72,18.72,27630,0
+ABR_F.US,D,20230606,000000,18.89,19,18.87,18.87,31227,0
+ABR_F.US,D,20230607,000000,18.99,19.07,18.69,18.76,28315,0
+ABR_F.US,D,20230608,000000,18.8,19.05,18.66,18.75,56716,0
+ABR_F.US,D,20230609,000000,18.66,19.0673,18.66,18.8,6553,0
+ABR_F.US,D,20230612,000000,18.93,18.96,18.785,18.85,8443,0
+ABR_F.US,D,20230613,000000,18.8,18.94,18.71,18.9,7734,0
+ABR_F.US,D,20230614,000000,18.99,19.0699,18.78,18.96,16278,0
+ABR_F.US,D,20230615,000000,19,19.07,18.8701,19.04,13877,0
+ABR_F.US,D,20230616,000000,19.12,19.12,18.995,19.12,4348,0
+ABR_F.US,D,20230620,000000,19.12,19.15,19,19.06,12353,0
+ABR_F.US,D,20230621,000000,19.1471,19.41,19.11,19.31,35199,0
+ABR_F.US,D,20230622,000000,19.23,19.25,19.1,19.24,12590,0
+ABR_F.US,D,20230623,000000,19.28,19.3,19.15,19.24,7710,0
+ABR_F.US,D,20230626,000000,19.16,19.24,19.14,19.21,10217,0
+ABR_F.US,D,20230627,000000,19.24,19.6253,19.15,19.43,28222,0
+ABR_F.US,D,20230628,000000,19.43,20.4143,19.2301,19.66,14990,0
+ABR_F.US,D,20230629,000000,19.6,19.75,19.4601,19.75,10397,0
+ABR_F.US,D,20230630,000000,19.84,21,19.8,20.95,172620,0
+ABR_F.US,D,20230703,000000,20.6,20.62,20.1142,20.41,15592,0
+ABR_F.US,D,20230705,000000,20.43,20.53,20.34,20.34,21857,0
+ABR_F.US,D,20230706,000000,20.24,20.24,19.74,19.91,14338,0
+ABR_F.US,D,20230707,000000,19.9,20.12,19.9,19.94,12598,0
+ABR_F.US,D,20230710,000000,20.06,20.14,19.8,20,27916,0
+ABR_F.US,D,20230711,000000,20.105,20.3,19.9,20.18,20815,0
+ABR_F.US,D,20230712,000000,20.25,20.59,20.2049,20.34,59362,0
+ABR_F.US,D,20230713,000000,20.15,20.3,20.15,20.25,41779,0
+ABR_F.US,D,20230714,000000,20.27,20.4,20.11,20.34,39188,0
+ABR_F.US,D,20230717,000000,20.34,20.35,20.17,20.22,16365,0
+ABR_F.US,D,20230718,000000,20.3,20.46,20.11,20.46,15342,0
+ABR_F.US,D,20230719,000000,20.35,20.4,20.22,20.35,18426,0
+ABR_F.US,D,20230720,000000,20.17,20.41,20.17,20.3,11641,0
+ABR_F.US,D,20230721,000000,20.4,20.4,20.1,20.16,15358,0
+ABR_F.US,D,20230724,000000,20.16,20.3992,20.11,20.24,9280,0
+ABR_F.US,D,20230725,000000,20.25,20.2876,20.12,20.12,7822,0
+ABR_F.US,D,20230726,000000,20.1,20.3824,20.1,20.11,13253,0
+ABR_F.US,D,20230727,000000,20.11,20.44,20.11,20.28,11718,0
+ABR_F.US,D,20230728,000000,20.4,20.5,20.2851,20.435,20762,0
+ABR_F.US,D,20230731,000000,20.5,20.52,20.33,20.37,31755,0
+ABR_F.US,D,20230801,000000,20.28,20.5,20.23,20.23,11993,0
+ABR_F.US,D,20230802,000000,20.23,20.4502,20.1001,20.15,8301,0
+ABR_F.US,D,20230803,000000,20.32,20.35,20.1601,20.2,4596,0
+ABR_F.US,D,20230804,000000,20.1953,20.5,20.1953,20.46,7142,0
+ABR_F.US,D,20230807,000000,20.36,20.5,20.21,20.26,9866,0
+ABR_F.US,D,20230808,000000,20.13,20.375,20.13,20.25,3867,0
+ABR_F.US,D,20230809,000000,20.42,20.47,20.35,20.35,3703,0
+ABR_F.US,D,20230810,000000,20.4,20.5,20.35,20.36,3572,0
+ABR_F.US,D,20230811,000000,20.3501,20.445,20.25,20.27,4746,0
+ABR_F.US,D,20230814,000000,20.25,20.41,20.25,20.28,4294,0
+ABR_F.US,D,20230815,000000,20.15,20.33,20,20,16292,0
+ABR_F.US,D,20230816,000000,20,20.08,19.7,19.7,9543,0
+ABR_F.US,D,20230817,000000,19.7,19.795,19.6,19.65,15097,0
+ABR_F.US,D,20230818,000000,19.56,19.6499,19.32,19.33,18080,0
+ABR_F.US,D,20230821,000000,19.35,19.44,19.26,19.35,14971,0
+ABR_F.US,D,20230822,000000,19.415,19.85,19.315,19.85,8374,0
+ABR_F.US,D,20230823,000000,19.95,20.13,19.7,19.7,2381,0
+ABR_F.US,D,20230824,000000,20.1005,20.15,19.9028,19.98,5367,0
+ABR_F.US,D,20230825,000000,20.2076,20.3,20.1,20.27,15525,0
+ABR_F.US,D,20230828,000000,20.3,20.34,20.21,20.25,6284,0
+ABR_F.US,D,20230829,000000,20.2587,20.4,20.255,20.4,4602,0
+ABR_F.US,D,20230830,000000,20.23,20.5,20.23,20.47,3340,0
+ABR_F.US,D,20230831,000000,20.55,20.8,20.5106,20.72,63655,0
+ABR_F.US,D,20230901,000000,20.54,20.64,20.07,20.63,6512,0
+ABR_F.US,D,20230905,000000,20.63,20.63,20.4857,20.59,8984,0
+ABR_F.US,D,20230906,000000,20.59,20.59,20.26,20.59,6181,0
+ABR_F.US,D,20230907,000000,20.63,20.63,20.2,20.2,10637,0
+ABR_F.US,D,20230908,000000,20.43,20.58,20.2876,20.58,2110,0
+ABR_F.US,D,20230911,000000,20.58,20.58,20.23,20.3,9128,0
+ABR_F.US,D,20230912,000000,20.35,20.4,20.3,20.33,1412,0
+ABR_F.US,D,20230913,000000,20.34,20.38,20.33,20.33,11878,0
+ABR_F.US,D,20230914,000000,20.33,20.6499,20.33,20.6499,1191,0
+ABR_F.US,D,20230915,000000,20.6,20.6499,20.31,20.31,5978,0
+ABR_F.US,D,20230918,000000,20.65,20.65,20.35,20.35,4463,0
+ABR_F.US,D,20230919,000000,20.58,20.58,20.215,20.34,6209,0
+ABR_F.US,D,20230920,000000,20.445,20.445,20.15,20.15,9663,0
+ABR_F.US,D,20230921,000000,20.15,20.15,19.7999,19.89,8965,0
+ABR_F.US,D,20230922,000000,19.89,20.1781,19.89,20,9966,0
+ABR_F.US,D,20230925,000000,19.73,20.2497,19.73,19.75,11728,0
+ABR_F.US,D,20230926,000000,19.75,19.8,19.3677,19.5,11658,0
+ABR_F.US,D,20230927,000000,19.86,19.86,19.28,19.32,10123,0
+ABR_F.US,D,20230928,000000,19.27,19.86,19.11,19.11,24499,0
+ABR_F.US,D,20230929,000000,19.225,19.3,18.05,18.45,79163,0
+ABR_F.US,D,20231002,000000,18.59,18.84,18.13,18.2,22370,0
+ABR_F.US,D,20231003,000000,18.2,18.35,17.7,18.11,40447,0
+ABR_F.US,D,20231004,000000,18.4,18.4,17.95,18.15,10068,0
+ABR_F.US,D,20231005,000000,17.95,18.41,17.95,18.34,16962,0
+ABR_F.US,D,20231006,000000,18,18.349,17.96,18.265,13407,0
+ABR_F.US,D,20231009,000000,18.37,18.3805,18.15,18.3,8714,0
+ABR_F.US,D,20231010,000000,18.28,18.3,18.19,18.28,16540,0
+ABR_F.US,D,20231011,000000,18.34,18.5699,18.13,18.35,49658,0
+ABR_F.US,D,20231012,000000,18.06,18.08,17.78,17.82,34752,0
+ABR_F.US,D,20231013,000000,18.05,18.05,17.8,17.9,12666,0
+ABR_F.US,D,20231016,000000,17.99,18.27,17.85,17.9334,11788,0
+ABR_F.US,D,20231017,000000,17.98,17.98,17.65,17.82,37177,0
+ABR_F.US,D,20231018,000000,17.64,17.83,17.64,17.78,12984,0
+ABR_F.US,D,20231019,000000,17.89,17.89,17.65,17.84,7264,0
+ABR_F.US,D,20231020,000000,17.76,17.9033,17.61,17.67,6885,0
+ABR_F.US,D,20231023,000000,17.75,17.75,17.57,17.57,11708,0
+ABR_F.US,D,20231024,000000,17.73,17.7499,17.58,17.625,10917,0
+ABR_F.US,D,20231025,000000,17.56,17.72,17.56,17.56,6544,0
+ABR_F.US,D,20231026,000000,17.75,17.7543,17.5625,17.6,1888,0
+ABR_F.US,D,20231027,000000,17.74,17.75,17.38,17.38,20445,0
+ABR_F.US,D,20231030,000000,17.6,17.6,17.389,17.46,6282,0
+ABR_F.US,D,20231031,000000,17.75,17.75,17.32,17.47,23315,0
+ABR_F.US,D,20231101,000000,17.47,17.71,17.3,17.3,10585,0
+ABR_F.US,D,20231102,000000,17.9453,17.95,17.72,17.73,16188,0
+ABR_F.US,D,20231103,000000,17.92,18.03,17.62,17.62,13266,0
+ABR_F.US,D,20231106,000000,17.98,17.98,17.6,17.6,7490,0
+ABR_F.US,D,20231107,000000,17.8,18,17.6,17.6,4809,0
+ABR_F.US,D,20231108,000000,17.71,17.93,17.69,17.69,13583,0
+ABR_F.US,D,20231109,000000,17.73,17.7864,17.51,17.68,16008,0
+ABR_F.US,D,20231110,000000,17.91,17.91,17.66,17.66,6861,0
+ABR_F.US,D,20231113,000000,17.71,17.8882,17.7,17.75,6373,0
+ABR_F.US,D,20231114,000000,18.03,18.03,17.66,17.71,12060,0
+ABR_F.US,D,20231115,000000,17.85,18.05,17.7101,18,14630,0
+ABR_F.US,D,20231116,000000,18.06,18.2,17.37,17.48,38030,0
+ABR_F.US,D,20231117,000000,17.6749,17.817,17.27,17.27,32624,0
+ABR_F.US,D,20231120,000000,17.32,17.58,17.15,17.15,40473,0
+ABR_F.US,D,20231121,000000,17.2499,17.5,17.2001,17.3,20677,0
+ABR_F.US,D,20231122,000000,17.41,17.59,17.375,17.5,11216,0
+ABR_F.US,D,20231124,000000,17.64,18.73,17.49,18.3536,26484,0
+ABR_F.US,D,20231127,000000,18.5,18.6,18.35,18.6,32134,0
+ABR_F.US,D,20231128,000000,18.6,18.66,18.5,18.61,12337,0
+ABR_F.US,D,20231129,000000,18.61,18.79,18.5,18.5,10137,0
+ABR_F.US,D,20231130,000000,18.55,19,18.5489,19,24394,0
+ABR_F.US,D,20231201,000000,19,19.22,19,19.22,26518,0
+ABR_F.US,D,20231204,000000,19.23,19.35,19.2,19.26,33294,0
+ABR_F.US,D,20231205,000000,19.3,19.3,19.21,19.24,31935,0
+ABR_F.US,D,20231206,000000,19.3045,19.36,19.21,19.21,19724,0
+ABR_F.US,D,20231207,000000,19.28,19.3299,18.8,18.8,28018,0
+ABR_F.US,D,20231208,000000,19.01,19.045,18.8809,18.92,7455,0
+ABR_F.US,D,20231211,000000,18.93,18.998,18.7,18.7,14347,0
+ABR_F.US,D,20231212,000000,18.79,18.8,18.595,18.6,16451,0
+ABR_F.US,D,20231213,000000,18.75,19.26,18.585,18.8,33822,0
+ABR_F.US,D,20231214,000000,19.06,19.08,18.7901,18.85,50049,0
+ABR_F.US,D,20231215,000000,18.84,18.84,18.6,18.64,22241,0
+ABR_F.US,D,20231218,000000,18.64,18.7965,18.515,18.6,33622,0
+ABR_F.US,D,20231219,000000,18.69,18.74,18.55,18.72,39563,0
+ABR_F.US,D,20231220,000000,18.71,18.88,18.45,18.47,54283,0
+ABR_F.US,D,20231221,000000,18.56,18.635,18.3,18.5,34269,0
+ABR_F.US,D,20231222,000000,18.63,18.78,18.41,18.78,31663,0
+ABR_F.US,D,20231226,000000,18.8,18.89,18.7,18.7,40050,0
+ABR_F.US,D,20231227,000000,18.78,18.9426,18.71,18.81,13910,0
+ABR_F.US,D,20231228,000000,18.81,18.96,18.74,18.96,21394,0
+ABR_F.US,D,20231229,000000,18.96,19.057,18.74,18.8,25370,0
+ABR_F.US,D,20240102,000000,18.81,19.25,18.8,18.96,25353,0
+ABR_F.US,D,20240103,000000,18.97,19,18.8113,18.92,13579,0
+ABR_F.US,D,20240104,000000,18.9,19.135,18.85,18.85,25241,0
+ABR_F.US,D,20240105,000000,18.85,19.0999,18.7,18.84,32057,0
+ABR_F.US,D,20240108,000000,18.84,18.9,18.78,18.87,20659,0
+ABR_F.US,D,20240109,000000,18.87,19.15,18.87,18.95,23910,0
+ABR_F.US,D,20240110,000000,18.95,19.08,18.74,18.81,39741,0
+ABR_F.US,D,20240111,000000,18.54,18.675,18.3,18.65,19278,0
+ABR_F.US,D,20240112,000000,18.63,18.75,18.5828,18.71,24197,0
+ABR_F.US,D,20240116,000000,18.61,18.73,18.46,18.57,28174,0
+ABR_F.US,D,20240117,000000,18.6,18.77,18.55,18.67,22750,0
+ABR_F.US,D,20240118,000000,18.67,18.875,18.31,18.6,14966,0
+ABR_F.US,D,20240119,000000,18.6499,18.65,18.48,18.65,16327,0
+ABR_F.US,D,20240122,000000,18.7,18.75,18.55,18.67,26960,0
+ABR_F.US,D,20240123,000000,18.64,18.72,18.6115,18.69,8622,0
+ABR_F.US,D,20240124,000000,18.72,18.72,18.58,18.64,17454,0
+ABR_F.US,D,20240125,000000,18.7,18.99,18.6,18.77,53706,0
+ABR_F.US,D,20240126,000000,18.8,18.95,18.67,18.7,53188,0
+ABR_F.US,D,20240129,000000,18.71,18.97,18.68,18.78,39754,0
+ABR_F.US,D,20240130,000000,18.8,18.8733,18.67,18.77,45912,0
+ABR_F.US,D,20240131,000000,18.7,18.87,18.5,18.5,36905,0
+ABR_F.US,D,20240201,000000,18.6,18.68,18.3,18.48,30171,0
+ABR_F.US,D,20240202,000000,18.4,18.655,17.97,17.98,112733,0
+ABR_F.US,D,20240205,000000,18.05,18.305,17.67,18,119299,0
+ABR_F.US,D,20240206,000000,18.16,18.49,18.0901,18.33,46055,0
+ABR_F.US,D,20240207,000000,18.49,18.49,18.15,18.15,26380,0
+ABR_F.US,D,20240208,000000,18.29,18.35,18.08,18.08,32066,0
+ABR_F.US,D,20240209,000000,18.15,18.3762,17.97,18,64002,0
+ABR_F.US,D,20240212,000000,18.1,18.33,18.08,18.15,35391,0
+ABR_F.US,D,20240213,000000,18.03,18.41,18.03,18.15,49161,0
+ABR_F.US,D,20240214,000000,18.33,18.33,18.095,18.2,33142,0
+ABR_F.US,D,20240215,000000,18.14,18.4,18.07,18.38,60631,0
+ABR_F.US,D,20240216,000000,18.4,18.67,18.24,18.67,81545,0
+ABR_F.US,D,20240220,000000,18.67,18.84,18.5667,18.68,91250,0
+ABR_F.US,D,20240221,000000,18.63,18.835,18.5601,18.77,16101,0
+ABR_F.US,D,20240222,000000,18.8,18.85,18.6701,18.82,11861,0
+ABR_F.US,D,20240223,000000,18.93,19,18.77,18.91,16255,0
+ABR_F.US,D,20240226,000000,18.98,19.25,18.75,18.95,28092,0
+ABR_F.US,D,20240227,000000,18.86,18.98,18.8,18.9,16684,0
+ABR_F.US,D,20240228,000000,18.82,18.99,18.8,18.96,27904,0
+ABR_F.US,D,20240229,000000,19,19.045,18.89,18.98,35932,0
+ABR_F.US,D,20240301,000000,19,19.0382,18.9305,18.98,8624,0
+ABR_F.US,D,20240304,000000,18.98,19.05,18.8431,19.03,14235,0
+ABR_F.US,D,20240305,000000,18.8,18.8,18.43,18.6,62398,0
+ABR_F.US,D,20240306,000000,18.71,18.73,18.6,18.6,28590,0
+ABR_F.US,D,20240307,000000,18.66,18.92,18.6235,18.8,20289,0
+ABR_F.US,D,20240308,000000,18.8,19,18.8,18.99,21828,0
+ABR_F.US,D,20240311,000000,18.85,19.05,18.8101,19.04,21712,0
+ABR_F.US,D,20240312,000000,19.0995,19.16,19.0172,19.16,10917,0
+ABR_F.US,D,20240313,000000,19.05,19.16,19.0305,19.06,13252,0
+ABR_F.US,D,20240314,000000,19.1,19.1,19.01,19.08,16072,0
+ABR_F.US,D,20240315,000000,19.01,19.1,18.8201,19,13738,0
+ABR_F.US,D,20240318,000000,19,19.18,19,19.18,19286,0
+ABR_F.US,D,20240319,000000,19.15,19.24,18.93,19.24,12911,0
+ABR_F.US,D,20240320,000000,19.2243,19.4,19.1201,19.3,22848,0
+ABR_F.US,D,20240321,000000,19.1158,19.36,19.06,19.2,31594,0
+ABR_F.US,D,20240322,000000,19.26,19.325,19.125,19.31,26426,0
+ABR_F.US,D,20240325,000000,19.3,19.33,19.1797,19.33,15289,0
+ABR_F.US,D,20240326,000000,19.35,19.4899,19.3,19.48,29538,0
+ABR_F.US,D,20240327,000000,19.39,19.725,19.39,19.68,47443,0
+ABR_F.US,D,20240328,000000,19.73,20.36,19.73,20.26,252213,0
+ABR_F.US,D,20240401,000000,20.17,20.3,20.02,20.23,52953,0
+ABR_F.US,D,20240402,000000,20.18,20.2478,19.93,19.99,13191,0
+ABR_F.US,D,20240403,000000,20.145,20.23,19.7201,20.07,19241,0
+ABR_F.US,D,20240404,000000,20.02,20.26,20.02,20.22,17117,0
+ABR_F.US,D,20240405,000000,20.1,20.2899,20.08,20.09,9632,0
+ABR_F.US,D,20240408,000000,20.23,20.23,19.78,19.9,13111,0
+ABR_F.US,D,20240409,000000,19.95,19.9997,19.85,19.95,5008,0
+ABR_F.US,D,20240410,000000,19.95,19.95,19.67,19.76,10582,0
+ABR_F.US,D,20240411,000000,19.9,19.9,19.525,19.67,19036,0
+ABR_F.US,D,20240412,000000,19.4,19.4,19.2,19.21,29674,0
+ABR_F.US,D,20240415,000000,19.66,19.66,18.8201,18.875,26888,0
+ABR_F.US,D,20240416,000000,18.85,18.8853,18.75,18.8686,20419,0
+ABR_F.US,D,20240417,000000,18.9,19.205,18.9,19.02,21796,0
+ABR_F.US,D,20240418,000000,18.97,19.0299,18.69,18.71,19945,0
+ABR_F.US,D,20240419,000000,18.87,18.89,18.55,18.55,16476,0
+ABR_F.US,D,20240422,000000,18.64,18.64,18.42,18.43,32673,0
+ABR_F.US,D,20240423,000000,18.99,18.99,18.55,18.84,12757,0
+ABR_F.US,D,20240424,000000,18.85,18.89,18.62,18.89,19014,0
+ABR_F.US,D,20240425,000000,18.71,18.74,18.59,18.6,6091,0
+ABR_F.US,D,20240426,000000,18.67,18.77,18.51,18.56,9766,0
+ABR_F.US,D,20240429,000000,18.77,18.9399,18.47,18.9,26594,0
+ABR_F.US,D,20240430,000000,18.97,19.175,18.89,19.07,48493,0
+ABR_F.US,D,20240501,000000,19.115,19.505,19.02,19.09,8830,0
+ABR_F.US,D,20240502,000000,19.0645,19.35,19.0645,19.15,12701,0
+ABR_F.US,D,20240503,000000,19.57,19.57,19.3,19.5,13641,0
+ABR_F.US,D,20240506,000000,19.5,19.57,19.44,19.55,13768,0
+ABR_F.US,D,20240507,000000,19.8,19.8,19.5653,19.75,12010,0
+ABR_F.US,D,20240508,000000,19.5,19.74,19.46,19.5479,13147,0
+ABR_F.US,D,20240509,000000,19.5263,19.5263,18.805,18.925,26103,0
+ABR_F.US,D,20240510,000000,19.02,19.41,18.9501,19.34,11811,0
+ABR_F.US,D,20240513,000000,19.42,19.66,19.34,19.4,19873,0
+ABR_F.US,D,20240514,000000,19.5,19.65,19.25,19.29,17736,0
+ABR_F.US,D,20240515,000000,19.59,20,19.4,20,10403,0
+ABR_F.US,D,20240516,000000,19.95,19.95,19.6169,19.88,5835,0
+ABR_F.US,D,20240517,000000,19.93,19.9499,19.7,19.79,3688,0
+ABR_F.US,D,20240520,000000,19.96,19.97,19.86,19.97,10670,0
+ABR_F.US,D,20240521,000000,19.87,19.97,19.78,19.9,14349,0
+ABR_F.US,D,20240522,000000,19.8,19.97,19.8,19.97,15407,0
+ABR_F.US,D,20240523,000000,20,20,19.52,19.61,5921,0
+ABR_F.US,D,20240524,000000,19.77,19.83,19.61,19.65,7748,0
+ABR_F.US,D,20240528,000000,19.7,19.88,19.7,19.88,7463,0
+ABR_F.US,D,20240529,000000,19.76,19.7799,19.62,19.77,6925,0
+ABR_F.US,D,20240530,000000,19.78,19.96,19.78,19.96,2382,0
+ABR_F.US,D,20240531,000000,19.92,20.4,19.8004,20.4,45871,0
+ABR_F.US,D,20240603,000000,20.18,20.18,19.8201,19.91,19733,0
+ABR_F.US,D,20240604,000000,20.1,20.2,19.95,19.95,14688,0
+ABR_F.US,D,20240605,000000,20.05,20.1223,19.71,19.71,13986,0
+ABR_F.US,D,20240606,000000,19.71,20.1,19.71,19.78,17422,0
+ABR_F.US,D,20240607,000000,19.75,20,19.75,19.83,11375,0
+ABR_F.US,D,20240610,000000,19.97,19.97,19.75,19.75,12035,0
+ABR_F.US,D,20240611,000000,19.77,19.8001,19.77,19.8,1807,0
+ABR_F.US,D,20240612,000000,19.96,20.33,19.87,19.87,9863,0
+ABR_F.US,D,20240613,000000,20,20.1599,19.8901,19.91,5343,0
+ABR_F.US,D,20240614,000000,19.95,20.07,19.87,19.87,4876,0
+ABR_F.US,D,20240617,000000,19.86,19.965,19.78,19.78,16445,0
+ABR_F.US,D,20240618,000000,19.98,20.06,19.92,19.93,12304,0
+ABR_F.US,D,20240620,000000,20.03,20.07,19.9,19.99,16207,0
+ABR_F.US,D,20240621,000000,20.06,20.08,19.94,19.94,15712,0
+ABR_F.US,D,20240624,000000,19.94,20.0599,19.9,19.95,9631,0
+ABR_F.US,D,20240625,000000,20.11,20.3799,20.092,20.22,5855,0
+ABR_F.US,D,20240626,000000,20.3,20.3,19.75,19.76,19315,0
+ABR_F.US,D,20240627,000000,19.83,19.83,19.39,19.39,42691,0
+ABR_F.US,D,20240628,000000,19.4001,20.32,19,19.53,184385,0
+ABR_F.US,D,20240701,000000,19.75,19.89,19.575,19.89,13759,0
+ABR_F.US,D,20240702,000000,19.99,20.1099,19.86,19.86,8293,0
+ABR_F.US,D,20240703,000000,20.05,20.11,19.9931,20.1,5572,0
+ABR_F.US,D,20240705,000000,20.0975,20.2,20.05,20.1712,6229,0
+ABR_F.US,D,20240708,000000,20.2,20.3499,20.1,20.25,12885,0
+ABR_F.US,D,20240709,000000,20.06,20.35,20,20,10658,0
+ABR_F.US,D,20240710,000000,20.27,20.4999,20.27,20.3,34284,0
+ABR_F.US,D,20240711,000000,20.3998,20.4,20.28,20.32,13226,0
+ABR_F.US,D,20240712,000000,20.45,20.45,18.27,18.73,236811,0
+ABR_F.US,D,20240715,000000,18.55,19,18.3,18.63,134890,0
+ABR_F.US,D,20240716,000000,18.74,18.92,18.6301,18.79,47846,0
+ABR_F.US,D,20240717,000000,18.89,19.09,18.51,18.77,59263,0
+ABR_F.US,D,20240718,000000,18.91,18.91,18.1657,18.56,33089,0
+ABR_F.US,D,20240719,000000,18.45,18.67,18.45,18.56,9369,0
+ABR_F.US,D,20240722,000000,18.73,18.73,18.51,18.6,20671,0
+ABR_F.US,D,20240723,000000,18.57,18.7399,18.56,18.6,19918,0
+ABR_F.US,D,20240724,000000,18.6,18.69,18.5,18.5,14017,0
+ABR_F.US,D,20240725,000000,18.72,18.81,18.5,18.6,14312,0
+ABR_F.US,D,20240726,000000,18.8399,18.95,18.685,18.7,16612,0
+ABR_F.US,D,20240729,000000,18.75,18.97,18.59,18.8,24694,0
+ABR_F.US,D,20240730,000000,18.9,18.9,18.75,18.85,7428,0
+ABR_F.US,D,20240731,000000,18.75,19.38,18.62,19.02,161733,0
+ABR_F.US,D,20240801,000000,19,19.01,18.82,18.82,24671,0
+ABR_F.US,D,20240802,000000,18.61,18.76,18,18.5,43350,0
+ABR_F.US,D,20240805,000000,17.86,18.68,17.86,18.46,23803,0
+ABR_F.US,D,20240806,000000,18.26,18.84,18.26,18.74,12471,0
+ABR_F.US,D,20240807,000000,18.62,18.94,18.52,18.94,17788,0
+ABR_F.US,D,20240808,000000,18.83,18.93,18.58,18.9,21794,0
+ABR_F.US,D,20240809,000000,18.73,18.9499,18.66,18.8,22397,0
+ABR_F.US,D,20240812,000000,18.7,18.7,18.55,18.55,12302,0
+ABR_F.US,D,20240813,000000,18.75,18.75,18.45,18.505,20824,0
+ABR_F.US,D,20240814,000000,18.64,18.64,18.385,18.48,19435,0
+ABR_F.US,D,20240815,000000,18.5,18.59,18.4001,18.5,17459,0
+ABR_F.US,D,20240816,000000,18.48,18.6,18.25,18.43,77889,0
+ABR_F.US,D,20240819,000000,18.36,18.46,18.19,18.19,40562,0
+ABR_F.US,D,20240820,000000,18.19,18.28,18,18.07,35210,0
+ABR_F.US,D,20240821,000000,17.95,18.2,17.95,18.13,35946,0
+ABR_F.US,D,20240822,000000,18.2,18.2,18.09,18.12,15418,0
+ABR_F.US,D,20240823,000000,18.12,18.18,18.1,18.1,38333,0
+ABR_F.US,D,20240826,000000,18.28,18.34,18.1101,18.19,31289,0
+ABR_F.US,D,20240827,000000,18.2,18.47,18.14,18.47,24942,0
+ABR_F.US,D,20240828,000000,18.4,18.5,18.355,18.46,11437,0
+ABR_F.US,D,20240829,000000,18.5,18.6101,18.4,18.5,25636,0
+ABR_F.US,D,20240830,000000,18.5,18.71,18.43,18.52,22432,0
+ABR_F.US,D,20240903,000000,18.54,18.6103,18.4,18.4,39845,0
+ABR_F.US,D,20240904,000000,18.5213,18.72,18.5213,18.66,16492,0
+ABR_F.US,D,20240905,000000,18.72,18.72,18.6,18.67,10062,0
+ABR_F.US,D,20240906,000000,18.68,18.7584,18.6,18.61,24292,0
+ABR_F.US,D,20240909,000000,18.68,18.83,18.64,18.79,6177,0
+ABR_F.US,D,20240910,000000,18.77,18.8,18.65,18.8,10070,0
+ABR_F.US,D,20240911,000000,18.7,18.98,18.6101,18.93,27085,0
+ABR_F.US,D,20240912,000000,19.05,19.19,18.8,18.9,43216,0
+ABR_F.US,D,20240913,000000,19.1,19.33,19.0496,19.33,47344,0
+ABR_F.US,D,20240916,000000,19.42,19.45,19.16,19.28,31706,0
+ABR_F.US,D,20240917,000000,19.39,19.4499,19.21,19.4,18789,0
+ABR_F.US,D,20240918,000000,19.4,19.51,19.27,19.27,20053,0
+ABR_F.US,D,20240919,000000,19.5,19.66,19.405,19.56,21320,0
+ABR_F.US,D,20240920,000000,19.68,19.68,19.03,19.12,104872,0
+ABR_F.US,D,20240923,000000,19.05,19.23,18.94,18.95,62898,0
+ABR_F.US,D,20240924,000000,18.98,19.1,18.82,19.05,60432,0
+ABR_F.US,D,20240925,000000,19.09,19.25,19.0632,19.19,44765,0
+ABR_F.US,D,20240926,000000,19.25,19.43,19.2486,19.37,33867,0
+ABR_F.US,D,20240927,000000,19.34,19.4,19.12,19.36,62213,0
+ABR_F.US,D,20240930,000000,19.3,19.79,19.28,19.46,163679,0
+ABR_F.US,D,20241001,000000,19.46,19.59,19.2552,19.48,35937,0
+ABR_F.US,D,20241002,000000,19.6,19.63,19.34,19.4,45279,0
+ABR_F.US,D,20241003,000000,19.4,19.6,19.4,19.4,18484,0
+ABR_F.US,D,20241004,000000,19.5,19.64,19.5,19.56,23692,0
+ABR_F.US,D,20241007,000000,19.46,19.6,19.3683,19.49,64464,0
+ABR_F.US,D,20241008,000000,19.43,19.7,19.1972,19.7,26231,0
+ABR_F.US,D,20241009,000000,19.7,19.8,19.62,19.6628,9346,0
+ABR_F.US,D,20241010,000000,19.73,19.7799,19.5512,19.75,40029,0
+ABR_F.US,D,20241011,000000,19.8,20.04,19.78,19.99,81168,0
+ABR_F.US,D,20241014,000000,20,20.165,19.88,20.02,34191,0
+ABR_F.US,D,20241015,000000,19.515,19.63,19.4,19.55,21125,0
+ABR_F.US,D,20241016,000000,19.61,19.87,19.4,19.61,31176,0
+ABR_F.US,D,20241017,000000,19.71,19.92,19.6,19.8,19322,0
+ABR_F.US,D,20241018,000000,19.8,20.3,19.65,20.03,34740,0
+ABR_F.US,D,20241021,000000,20.13,20.18,19.889,20.04,21659,0
+ABR_F.US,D,20241022,000000,20.18,20.47,20.07,20.2,39095,0
+ABR_F.US,D,20241023,000000,20.2,20.37,19.95,20.29,17008,0
+ABR_F.US,D,20241024,000000,20.2,20.3,20.02,20.04,15950,0
+ABR_F.US,D,20241025,000000,20.05,20.3699,20.04,20.3,15699,0
+ABR_F.US,D,20241028,000000,20.39,20.4,20.15,20.36,18049,0
+ABR_F.US,D,20241029,000000,20.36,20.49,20.2,20.49,15877,0
+ABR_F.US,D,20241030,000000,20.49,20.54,20.2862,20.4836,17682,0
+ABR_F.US,D,20241031,000000,20.47,20.9,20.22,20.69,33325,0
+ABR_F.US,D,20241101,000000,20.64,20.9999,20.04,20.52,20739,0
+ABR_F.US,D,20241104,000000,20.5,20.7,20.22,20.22,28369,0
+ABR_F.US,D,20241105,000000,20.55,20.9494,20.55,20.87,20367,0
+ABR_F.US,D,20241106,000000,20.67,20.8,20.2755,20.55,23956,0
+ABR_F.US,D,20241107,000000,20.485,20.9015,20.45,20.45,12055,0
+ABR_F.US,D,20241108,000000,20.75,20.95,20.63,20.63,13935,0
+ABR_F.US,D,20241111,000000,20.81,20.9499,20.47,20.47,16158,0
+ABR_F.US,D,20241112,000000,20.6,20.8,20.135,20.4,24866,0
+ABR_F.US,D,20241113,000000,20.8499,20.8499,20.15,20.15,22104,0
+ABR_F.US,D,20241114,000000,20.85,21,20.15,20.15,38427,0
+ABR_F.US,D,20241115,000000,20.05,20.39,20,20.21,22015,0
+ABR_F.US,D,20241118,000000,20.39,20.5959,20.25,20.3128,37022,0
+ABR_F.US,D,20241119,000000,20.4,20.53,20.31,20.35,31027,0
+ABR_F.US,D,20241120,000000,20.4,20.5,20.34,20.43,20843,0
+ABR_F.US,D,20241121,000000,20.5,20.7,20.5,20.61,35596,0
+ABR_F.US,D,20241122,000000,20.7,20.94,20.4,20.4,21385,0
+ABR_F.US,D,20241125,000000,20.7,21.1,20.51,20.84,37827,0
+ABR_F.US,D,20241126,000000,20.85,21.2,20.81,21.2,31008,0
+ABR_F.US,D,20241127,000000,21.21,21.4,21.1,21.25,25769,0
+ABR_F.US,D,20241129,000000,21.26,21.44,20.64,20.64,115856,0
+ABR_F.US,D,20241202,000000,20.8,21.2,20.8,21.1,26230,0
+ABR_F.US,D,20241203,000000,21.19,21.33,20.8701,21.06,21353,0
+ABR_F.US,D,20241204,000000,21.1,21.44,21.1,21.34,29889,0
+ABR_F.US,D,20241205,000000,21.36,21.6,21.35,21.35,27205,0
+ABR_F.US,D,20241206,000000,21.49,21.6599,21.21,21.21,27437,0
+ABR_F.US,D,20241209,000000,21.32,21.78,21.31,21.78,20933,0
+ABR_F.US,D,20241210,000000,21.71,22.23,21.68,22.03,25376,0
+ABR_F.US,D,20241211,000000,21.9836,22.25,21.93,22.25,15674,0
+ABR_F.US,D,20241212,000000,22.218,22.71,22.1848,22.38,17420,0
+ABR_F.US,D,20241213,000000,22.38,22.5299,21.82,22.34,25808,0
+ABR_F.US,D,20241216,000000,22.34,22.79,22.3,22.79,19105,0
+ABR_F.US,D,20241217,000000,22.7799,22.94,22.5,22.94,18327,0
+ABR_F.US,D,20241218,000000,22.8858,22.9821,22.42,22.75,27386,0
+ABR_F.US,D,20241219,000000,22.56,23.04,22.41,23.04,31904,0
+ABR_F.US,D,20241220,000000,22.87,23.04,22.68,22.93,19088,0
+ABR_F.US,D,20241223,000000,22.97,23.0999,22.851,23,20449,0
+ABR_F.US,D,20241224,000000,23.04,23.09,22.958,23,27508,0
+ABR_F.US,D,20241226,000000,22.8427,23.1,22.7001,23.01,34903,0
+ABR_F.US,D,20241227,000000,22.952,23.048,22.78,23,24880,0
+ABR_F.US,D,20241230,000000,22.833,23.08,22.7,23.08,42670,0
+ABR_F.US,D,20241231,000000,22.91,23.1399,22.5,22.84,136677,0
+ABR_F.US,D,20250102,000000,22.84,23.12,22.84,23.12,23913,0
+ABR_F.US,D,20250103,000000,22.9475,23.2899,22.89,22.97,22572,0
+ABR_F.US,D,20250106,000000,23.08,23.2644,22.95,23.15,33094,0
+ABR_F.US,D,20250107,000000,23.2,23.22,22.97,23.2,20103,0
+ABR_F.US,D,20250108,000000,23.19,23.3,23.1824,23.1824,14571,0
+ABR_F.US,D,20250110,000000,23.1876,23.1876,22.54,22.8,19857,0
+ABR_F.US,D,20250113,000000,22.7,22.75,22.31,22.32,28520,0
+ABR_F.US,D,20250114,000000,22.4341,22.58,22.31,22.49,32144,0
+ABR_F.US,D,20250115,000000,22.3,22.3402,22,22.18,19873,0
+ABR_F.US,D,20250116,000000,22.3986,22.6,22.03,22.1905,20102,0
+ABR_F.US,D,20250117,000000,22.5699,22.5699,22.12,22.12,20795,0
+ABR_F.US,D,20250121,000000,22.12,22.2,22.1072,22.2,72493,0
+ABR_F.US,D,20250122,000000,22.25,22.2999,22.0701,22.2399,6687,0
+ABR_F.US,D,20250123,000000,22.3,22.33,22.2,22.25,13515,0
+ABR_F.US,D,20250124,000000,22.345,22.345,22.26,22.32,5360,0
+ABR_F.US,D,20250127,000000,22.125,22.46,22.125,22.46,28387,0
+ABR_F.US,D,20250128,000000,22.31,22.75,22.2801,22.6499,12384,0
+ABR_F.US,D,20250129,000000,22.5,22.7,22.395,22.55,24459,0
+ABR_F.US,D,20250130,000000,22.6,22.9896,22.5501,22.8,11764,0
+ABR_F.US,D,20250131,000000,22.815,22.85,22.32,22.36,25278,0
+ABR_F.US,D,20250203,000000,22.5999,22.8,22.12,22.17,23980,0
+ABR_F.US,D,20250204,000000,22.515,22.515,22.13,22.2,34751,0
+ABR_F.US,D,20250205,000000,22.29,22.2999,22.14,22.22,141608,0
+ABR_F.US,D,20250206,000000,22.26,22.3799,22.18,22.36,22372,0
+ABR_F.US,D,20250207,000000,22.38,22.46,22.23,22.3599,5884,0
+ABR_F.US,D,20250210,000000,22.37,22.5299,22.25,22.28,9025,0
+ABR_F.US,D,20250211,000000,22.5,22.52,22.31,22.47,20291,0
+ABR_F.US,D,20250212,000000,22.22,22.59,22.22,22.53,16737,0
+ABR_F.US,D,20250213,000000,22.3854,22.51,22.2301,22.45,3788,0
+ABR_F.US,D,20250214,000000,22.5899,22.83,22.4846,22.83,5674,0
+ABR_F.US,D,20250218,000000,22.71,22.79,22.34,22.375,13851,0
+ABR_F.US,D,20250219,000000,22.5,22.8,22.3,22.475,11881,0
+ABR_F.US,D,20250220,000000,22.48,22.7,22.2727,22.63,16101,0
+ABR_F.US,D,20250221,000000,22.6,22.6482,21.85,22.17,158203,0
+ABR_F.US,D,20250224,000000,22.06,22.4999,21.94,22.17,36027,0
+ABR_F.US,D,20250225,000000,22.2504,22.4999,22.21,22.32,17545,0
+ABR_F.US,D,20250226,000000,22.45,22.61,22.4,22.48,10416,0
+ABR_F.US,D,20250227,000000,22.5322,22.6199,22.42,22.42,2720,0
+ABR_F.US,D,20250228,000000,22.4,22.7499,22.4,22.47,25582,0
+ABR_F.US,D,20250303,000000,22.6,22.8,22.475,22.63,17909,0
+ABR_F.US,D,20250304,000000,22.51,22.75,22.51,22.66,14186,0
+ABR_F.US,D,20250305,000000,22.7899,22.7899,22.5,22.56,33554,0
+ABR_F.US,D,20250306,000000,22.61,22.6499,22.33,22.33,15567,0
+ABR_F.US,D,20250307,000000,22.5829,22.5829,22.28,22.29,7001,0
+ABR_F.US,D,20250310,000000,22.17,22.215,22.09,22.09,10614,0
+ABR_F.US,D,20250311,000000,22.12,22.2,21.7961,21.86,24825,0
+ABR_F.US,D,20250312,000000,21.81,22.3,21.75,22.03,14380,0
+ABR_F.US,D,20250313,000000,22.03,22.39,22,22,16764,0
+ABR_F.US,D,20250314,000000,22.01,22.234,21.9,21.99,12407,0
+ABR_F.US,D,20250317,000000,21.99,22,21.85,21.9899,7732,0
+ABR_F.US,D,20250318,000000,21.865,21.98,21.7545,21.9453,31906,0
+ABR_F.US,D,20250319,000000,21.95,22.15,21.9035,22,21200,0
+ABR_F.US,D,20250320,000000,21.97,22.031,21.9032,21.94,9618,0
+ABR_F.US,D,20250321,000000,21.9999,22.1899,21.9699,22.05,6397,0
+ABR_F.US,D,20250324,000000,22.05,22.19,21.835,22,28440,0
+ABR_F.US,D,20250325,000000,21.9,22.05,21.8072,21.8499,20351,0
+ABR_F.US,D,20250326,000000,22.1499,22.1499,21.57,21.61,31531,0
+ABR_F.US,D,20250327,000000,21.64,21.9999,21.59,21.6,10926,0
+ABR_F.US,D,20250328,000000,21.56,21.6,21.3336,21.45,30834,0
+ABR_F.US,D,20250331,000000,21.35,21.35,20.86,20.98,140756,0
+ABR_F.US,D,20250401,000000,21.02,21.3,21.01,21.01,12910,0
+ABR_F.US,D,20250402,000000,21.2699,21.7399,20.95,21.44,22812,0
+ABR_F.US,D,20250403,000000,21.15,21.5144,21.08,21.24,6771,0
+ABR_F.US,D,20250404,000000,20.88,21.465,20.76,21.02,33991,0
+ABR_F.US,D,20250407,000000,20.75,20.949,20.62,20.62,24903,0
+ABR_F.US,D,20250408,000000,20.6,20.74,20.42,20.63,26185,0
+ABR_F.US,D,20250409,000000,20.43,20.75,20.26,20.75,21700,0
+ABR_F.US,D,20250410,000000,20.7699,21.07,20.45,20.85,16346,0
+ABR_F.US,D,20250411,000000,21.3355,21.3355,20.2942,20.8813,13813,0
+ABR_F.US,D,20250414,000000,20.5847,21.3899,20.5847,21.136,5931,0
+ABR_F.US,D,20250415,000000,21.1401,21.1401,20.49,20.67,9993,0
+ABR_F.US,D,20250416,000000,20.87,21.12,20.67,20.85,7875,0
+ABR_F.US,D,20250417,000000,21.1791,21.1791,20.1494,20.4,7066,0
+ABR_F.US,D,20250421,000000,20.26,20.6599,20.16,20.16,9849,0
+ABR_F.US,D,20250422,000000,20.23,20.4099,20.23,20.2771,2390,0
+ABR_F.US,D,20250423,000000,22.0599,22.0599,20.37,20.57,7694,0
+ABR_F.US,D,20250424,000000,21.0999,21.1,20.66,20.95,11610,0
+ABR_F.US,D,20250425,000000,21.02,21.1999,20.93,21.01,3678,0
+ABR_F.US,D,20250428,000000,21.11,21.31,21.04,21.3,4633,0
+ABR_F.US,D,20250429,000000,21.3284,21.4,21.15,21.1583,12049,0
+ABR_F.US,D,20250430,000000,21.4259,21.48,21.19,21.48,9017,0
+ABR_F.US,D,20250501,000000,21.46,21.47,21.155,21.163,2542,0
+ABR_F.US,D,20250502,000000,21.28,21.34,21.25,21.25,4736,0
+ABR_F.US,D,20250505,000000,21.2,21.25,20.94,20.99,11665,0
+ABR_F.US,D,20250506,000000,20.9,20.9,20.75,20.89,6631,0
+ABR_F.US,D,20250507,000000,20.88,21.2399,20.8207,20.8207,3996,0
+ABR_F.US,D,20250508,000000,20.84,21.1132,20.8184,20.88,13383,0
+ABR_F.US,D,20250509,000000,20.88,21.21,20.88,21.1632,8699,0
+ABR_F.US,D,20250512,000000,21.135,21.33,20.931,21,49060,0
+ABR_F.US,D,20250513,000000,20.95,21.35,20.7,20.93,14907,0
+ABR_F.US,D,20250514,000000,20.901,20.9599,20.7,20.7,31532,0
+ABR_F.US,D,20250515,000000,20.72,21.0788,20.5284,20.8,24429,0
+ABR_F.US,D,20250516,000000,20.6851,20.9044,20.6851,20.75,17926,0
+ABR_F.US,D,20250519,000000,20,20.785,20,20.6,16170,0
+ABR_F.US,D,20250520,000000,20.78,20.805,20.58,20.63,15733,0
+ABR_F.US,D,20250521,000000,20.63,20.65,20.3,20.31,27626,0
+ABR_F.US,D,20250522,000000,20.1001,20.5532,19.9,20.13,131883,0
+ABR_F.US,D,20250523,000000,20.1,20.51,20.08,20.37,12230,0
+ABR_F.US,D,20250527,000000,20.4,20.4,20.01,20.25,15949,0
+ABR_F.US,D,20250528,000000,20.25,20.3999,20.05,20.22,10760,0
+ABR_F.US,D,20250529,000000,20.0961,20.31,20,20.02,11051,0
+ABR_F.US,D,20250530,000000,20.289,20.5,20,20.42,57267,0
+ABR_F.US,D,20250602,000000,20.27,20.42,20.09,20.42,6609,0
+ABR_F.US,D,20250603,000000,20.4599,20.4599,20.1,20.24,11999,0
+ABR_F.US,D,20250604,000000,20.3775,20.4599,20.3,20.3187,2096,0
+ABR_F.US,D,20250605,000000,20.38,20.41,20.31,20.36,6293,0
+ABR_F.US,D,20250606,000000,20.23,20.41,20.23,20.38,7502,0
+ABR_F.US,D,20250609,000000,20.42,20.4499,20.3101,20.39,19539,0
+ABR_F.US,D,20250610,000000,20.4,20.52,20.3801,20.48,11913,0
+ABR_F.US,D,20250611,000000,20.535,20.7918,20.5,20.64,20014,0
+ABR_F.US,D,20250612,000000,20.6601,20.77,20.63,20.63,15137,0
+ABR_F.US,D,20250613,000000,20.6,20.6,20.4,20.45,27257,0
+ABR_F.US,D,20250616,000000,20.67,20.67,20.49,20.5,3685,0
+ABR_F.US,D,20250617,000000,20.6751,20.6751,20.238,20.4099,9740,0
+ABR_F.US,D,20250618,000000,20.56,20.68,20.42,20.42,13545,0
+ABR_F.US,D,20250620,000000,20.2106,20.45,20.2106,20.33,32323,0
+ABR_F.US,D,20250623,000000,20.34,20.3799,20.11,20.3,21161,0
+ABR_F.US,D,20250624,000000,20.29,20.42,20.2,20.38,11609,0
+ABR_F.US,D,20250625,000000,20.4,20.4,20.3,20.33,36952,0
+ABR_F.US,D,20250626,000000,20.35,20.42,20.35,20.4,14741,0
+ABR_F.US,D,20250627,000000,20.41,20.42,20.3,20.355,87662,0
+ABR_F.US,D,20250630,000000,20.35,20.4568,20.24,20.31,276507,0
+ABR_F.US,D,20250701,000000,20.5,20.7939,20.45,20.72,10062,0
+ABR_F.US,D,20250702,000000,20.8,21.14,20.6201,21.12,6646,0
+ABR_F.US,D,20250703,000000,21.25,21.31,21.06,21.17,9146,0
+ABR_F.US,D,20250707,000000,21.0437,21.0437,20.95,21,4535,0
+ABR_F.US,D,20250708,000000,20.9931,21.18,20.9892,21.11,8579,0
+ABR_F.US,D,20250709,000000,21.234,21.24,21.1677,21.1726,1692,0
+ABR_F.US,D,20250710,000000,21.2254,21.28,21.2008,21.27,5633,0
+ABR_F.US,D,20250711,000000,21.39,21.4199,21,21,15972,0
+ABR_F.US,D,20250714,000000,21.11,21.4767,20.93,21.2,9054,0
+ABR_F.US,D,20250715,000000,20.9,20.99,20.8183,20.83,8236,0
+ABR_F.US,D,20250716,000000,20.8317,20.9,20.67,20.81,6303,0
+ABR_F.US,D,20250717,000000,20.56,21.47,20.56,21.22,17301,0
+ABR_F.US,D,20250718,000000,21.21,21.31,21.21,21.2878,2742,0
+ABR_F.US,D,20250721,000000,21.1416,21.3,21.1416,21.3,6914,0
+ABR_F.US,D,20250722,000000,21.2,21.3099,21.02,21.2,6330,0
+ABR_F.US,D,20250723,000000,21.15,21.3,21.15,21.2,4145,0
+ABR_F.US,D,20250724,000000,21.16,21.26,21.16,21.2319,2828,0
+ABR_F.US,D,20250725,000000,21.27,21.28,21.21,21.22,7322,0
+ABR_F.US,D,20250728,000000,21.06,21.3,21.04,21.2679,4330,0
+ABR_F.US,D,20250729,000000,21.1085,21.3,21.1085,21.3,3141,0
+ABR_F.US,D,20250730,000000,21.34,21.68,21.195,21.5865,16056,0
+ABR_F.US,D,20250731,000000,21.69,21.925,21.395,21.5,36139,0
+ABR_F.US,D,20250801,000000,21.4706,21.5499,21.395,21.42,4422,0
+ABR_F.US,D,20250804,000000,21.4965,21.83,21.47,21.83,8054,0
+ABR_F.US,D,20250805,000000,21.94,22.0999,21.9,22.0899,8456,0
+ABR_F.US,D,20250806,000000,22.4499,22.45,22.275,22.4,16960,0
+ABR_F.US,D,20250807,000000,22.1,22.28,21.8,22,4262,0
+ABR_F.US,D,20250808,000000,21.77,22,21.5505,22,7966,0
+ABR_F.US,D,20250811,000000,21.65,22,21.65,21.85,3882,0
+ABR_F.US,D,20250812,000000,21.805,21.825,21.6101,21.67,14669,0
+ABR_F.US,D,20250813,000000,21.67,21.78,21.67,21.77,4329,0
+ABR_F.US,D,20250814,000000,21.67,21.9,21.65,21.725,6107,0
+ABR_F.US,D,20250815,000000,21.89,21.9999,21.5501,21.756,9918,0
+ABR_F.US,D,20250818,000000,21.8,21.8,21.75,21.7556,4481,0
+ABR_F.US,D,20250819,000000,21.825,21.97,21.785,21.96,5501,0
+ABR_F.US,D,20250820,000000,22,22.29,22,22.225,5214,0
+ABR_F.US,D,20250821,000000,22.31,22.5,22.225,22.4,13321,0
+ABR_F.US,D,20250822,000000,22.355,22.706,22.35,22.64,13269,0
+ABR_F.US,D,20250825,000000,22.6865,22.7899,22.5701,22.7354,8533,0
+ABR_F.US,D,20250826,000000,22.6401,22.7899,22.52,22.66,11341,0
+ABR_F.US,D,20250827,000000,22.51,22.7399,22.42,22.43,2598,0
+ABR_F.US,D,20250828,000000,22.63,22.6499,22.45,22.58,3951,0
+ABR_F.US,D,20250829,000000,22.51,22.6399,22.12,22.2,84218,0
+ABR_F.US,D,20250902,000000,22.17,22.6299,22.17,22.28,3861,0
+ABR_F.US,D,20250903,000000,22.2041,22.6099,22.2041,22.5447,3696,0
+ABR_F.US,D,20250904,000000,22.57,22.57,22.35,22.49,6673,0
+ABR_F.US,D,20250905,000000,22.55,22.74,22.5,22.5001,6579,0
+ABR_F.US,D,20250908,000000,22.49,22.92,22.49,22.92,8030,0
+ABR_F.US,D,20250909,000000,22.8699,22.98,22.8001,22.86,5938,0
+ABR_F.US,D,20250910,000000,22.87,22.9,22.8,22.89,4468,0
+ABR_F.US,D,20250911,000000,22.7836,22.9,22.38,22.85,11644,0
+ABR_F.US,D,20250912,000000,22.8794,22.9,22.7336,22.875,1674,0
+ABR_F.US,D,20250915,000000,22.85,22.9,22.3901,22.86,7539,0
+ABR_F.US,D,20250916,000000,22.75,22.83,22.72,22.8155,8497,0
+ABR_F.US,D,20250917,000000,22.7057,22.85,22.7,22.85,3244,0
+ABR_F.US,D,20250918,000000,22.75,22.85,22.72,22.85,4265,0
+ABR_F.US,D,20250919,000000,22.77,22.85,22.7,22.76,3551,0
+ABR_F.US,D,20250922,000000,22.745,22.9,22.71,22.9,5167,0
+ABR_F.US,D,20250923,000000,22.7795,22.85,22.73,22.85,2276,0
+ABR_F.US,D,20250924,000000,22.76,22.87,22.75,22.87,5312,0
+ABR_F.US,D,20250925,000000,22.92,22.92,22.8,22.85,13166,0
+ABR_F.US,D,20250926,000000,22.7375,22.78,22.7,22.76,5287,0
+ABR_F.US,D,20250929,000000,22.79,22.9186,22.76,22.8,8460,0
+ABR_F.US,D,20250930,000000,22.9799,22.9799,22.6,22.6,16270,0
+ABR_F.US,D,20251001,000000,22.8,23.0206,22.6,23.0206,17004,0
+ABR_F.US,D,20251002,000000,22.9025,23.0599,22.8,22.92,6588,0
+ABR_F.US,D,20251003,000000,22.92,22.92,22.75,22.9,2182,0
+ABR_F.US,D,20251006,000000,22.825,22.8762,22.7022,22.73,5157,0
+ABR_F.US,D,20251007,000000,22.73,22.85,22.66,22.68,6496,0
+ABR_F.US,D,20251008,000000,22.8485,22.94,22.67,22.68,8611,0
+ABR_F.US,D,20251009,000000,22.9171,22.9171,22.5,22.5,7818,0
+ABR_F.US,D,20251010,000000,22.66,22.71,22.3,22.3,7975,0
+ABR_F.US,D,20251013,000000,22.42,22.65,22.26,22.26,5476,0
+ABR_F.US,D,20251014,000000,22.5275,22.7,22.35,22.56,6099,0
+ABR_F.US,D,20251015,000000,22.26,22.4068,22,22.21,11262,0
+ABR_F.US,D,20251016,000000,22.23,22.2512,22.15,22.16,16286,0
+ABR_F.US,D,20251017,000000,22.16,22.74,22.16,22.65,38793,0
+ABR_F.US,D,20251020,000000,22.65,22.915,22.5631,22.86,8989,0
+ABR_F.US,D,20251021,000000,22.77,22.85,22.315,22.792,23280,0
+ABR_F.US,D,20251022,000000,22.5846,22.68,22.57,22.62,4610,0
+ABR_F.US,D,20251023,000000,22.65,22.6715,22.57,22.57,3348,0
+ABR_F.US,D,20251024,000000,22.69,22.69,22.51,22.57,5710,0
+ABR_F.US,D,20251027,000000,22.2,22.67,22.15,22.34,5755,0
+ABR_F.US,D,20251028,000000,22.35,22.5,22.3,22.5,6425,0
+ABR_F.US,D,20251029,000000,22.67,22.69,22.28,22.36,7890,0
+ABR_F.US,D,20251030,000000,22.3428,22.41,22.2,22.2,3522,0
+ABR_F.US,D,20251031,000000,22.2,22.2,21.8,22.06,91151,0
+ABR_F.US,D,20251103,000000,22.03,22.27,21.8,22.1,42963,0
+ABR_F.US,D,20251104,000000,22.11,22.26,22.05,22.2,10241,0
+ABR_F.US,D,20251105,000000,22.16,22.45,22.1001,22.29,27731,0
+ABR_F.US,D,20251106,000000,22.25,22.39,22.1001,22.16,11334,0
+ABR_F.US,D,20251107,000000,22.1,22.16,21.87,22.14,22821,0
+ABR_F.US,D,20251110,000000,22.285,22.35,22.15,22.25,13255,0
+ABR_F.US,D,20251111,000000,22.28,22.45,22.24,22.3,10636,0
+ABR_F.US,D,20251112,000000,22.2125,22.4,22.13,22.3,9633,0
+ABR_F.US,D,20251113,000000,22.11,22.51,22.0501,22.38,8673,0
+ABR_F.US,D,20251114,000000,22.3,22.37,22.0846,22.21,6924,0
+ABR_F.US,D,20251117,000000,22.16,22.26,22.05,22.1,12165,0
+ABR_F.US,D,20251118,000000,22,22.335,22,22.0501,9054,0
+ABR_F.US,D,20251119,000000,22.09,22.2799,22.045,22.07,8383,0
+ABR_F.US,D,20251120,000000,22.1,22.17,21.985,22.09,30778,0
+ABR_F.US,D,20251121,000000,22.05,22.28,22,22.18,33733,0
+ABR_F.US,D,20251124,000000,22.18,22.25,22.15,22.21,8169,0
+ABR_F.US,D,20251125,000000,22.19,22.39,22.16,22.28,8200,0
+ABR_F.US,D,20251126,000000,22.5,22.5,22.305,22.35,11436,0
+ABR_F.US,D,20251128,000000,22.35,22.45,22.05,22.19,33738,0
+ABR_F.US,D,20251201,000000,22.4499,22.4499,22.0201,22.15,2588,0
+ABR_F.US,D,20251202,000000,22.15,22.27,22.05,22.16,4608,0
+ABR_F.US,D,20251203,000000,22.08,22.2109,22.08,22.15,6107,0
+ABR_F.US,D,20251204,000000,22.2999,22.2999,22.16,22.23,2205,0
+ABR_F.US,D,20251205,000000,22.2405,22.2405,22.1,22.15,6916,0
+ABR_F.US,D,20251208,000000,22.11,22.22,22.1,22.1,9113,0
+ABR_F.US,D,20251209,000000,22.25,22.3,22.1,22.29,7764,0
+ABR_F.US,D,20251210,000000,22.216,22.24,22.1,22.24,4356,0
+ABR_F.US,D,20251211,000000,22.15,22.3,22.15,22.3,6670,0
+ABR_F.US,D,20251212,000000,22.3,22.3,22.1001,22.1499,3658,0
+ABR_F.US,D,20251215,000000,22.1367,22.2,22.12,22.175,11534,0
+ABR_F.US,D,20251216,000000,22.2,22.25,22.172,22.25,13083,0
+ABR_F.US,D,20251217,000000,22.15,22.2,22.1,22.1,6206,0
+ABR_F.US,D,20251218,000000,22.225,22.3,22.15,22.17,10738,0
+ABR_F.US,D,20251219,000000,22.09,22.37,22.09,22.15,6522,0
+ABR_F.US,D,20251222,000000,22.05,22.4599,22.05,22.17,19400,0
+ABR_F.US,D,20251223,000000,22.08,22.2,22.05,22.17,18357,0
+ABR_F.US,D,20251224,000000,22.197,22.26,20.85,21.74,66842,0
+ABR_F.US,D,20251226,000000,21.77,21.91,21.7,21.89,15451,0
+ABR_F.US,D,20251229,000000,21.75,22.2,21.75,22.15,13655,0
+ABR_F.US,D,20251230,000000,21.9044,22.44,21.9,22.23,4749,0
+ABR_F.US,D,20251231,000000,22.15,22.32,21.75,21.76,42062,0
+ABR_F.US,D,20260102,000000,22.1798,22.1798,21.76,21.88,7219,0
+ABR_F.US,D,20260105,000000,22.1634,22.1634,21.83,22.04,7322,0
+ABR_F.US,D,20260106,000000,22,22.1,21.87,22.005,8581,0
+ABR_F.US,D,20260107,000000,22.008,22.09,21.9,22.01,6675,0
+ABR_F.US,D,20260108,000000,22.09,22.09,21.95,22.02,7951,0
+ABR_F.US,D,20260109,000000,21.9862,22.1,21.9,22.08,11069,0
+ABR_F.US,D,20260112,000000,21.99,22.1,21.93,22.02,10215,0
+ABR_F.US,D,20260113,000000,22.02,22.4,21.9751,22.36,27993,0
+ABR_F.US,D,20260114,000000,22.16,22.4359,22.0501,22.43,12316,0
+ABR_F.US,D,20260115,000000,21.96,22.05,21.8521,22.04,12441,0
+ABR_F.US,D,20260116,000000,21.9,22.23,21.9,22.18,26296,0
+ABR_F.US,D,20260120,000000,22.17,22.19,22.0192,22.1,6508,0
+ABR_F.US,D,20260121,000000,22.1,22.1,22.002,22.0466,3051,0
+ABR_F.US,D,20260122,000000,22.23,22.3,22,22.2,20880,0
+ABR_F.US,D,20260123,000000,22.3,22.51,22.13,22.51,35256,0
+ABR_F.US,D,20260126,000000,22.285,22.51,22.23,22.37,6434,0
+ABR_F.US,D,20260127,000000,22.39,22.46,22.1701,22.26,11597,0
+ABR_F.US,D,20260128,000000,22.3,22.37,22.3,22.37,6201,0
+ABR_F.US,D,20260129,000000,22.37,22.37,22.37,22.37,5785,0
+ABR_F.US,D,20260130,000000,22.37,22.37,22.2,22.37,9078,0
+ABR_F.US,D,20260202,000000,22.37,22.37,22.15,22.3,11374,0
+ABR_F.US,D,20260203,000000,22.2552,22.3499,22.1939,22.33,4732,0
+ABR_F.US,D,20260204,000000,22.2,22.24,22.15,22.24,13071,0
+ABR_F.US,D,20260205,000000,22.24,22.3288,22.18,22.27,28952,0
+ABR_F.US,D,20260206,000000,22.32,22.34,22.2417,22.33,6120,0
+ABR_F.US,D,20260209,000000,22.32,22.34,22.24,22.27,4158,0
+ABR_F.US,D,20260210,000000,22.273,22.3,22.19,22.25,39780,0
+ABR_F.US,D,20260211,000000,22.25,22.33,22.2,22.3,41185,0
+ABR_F.US,D,20260212,000000,22.26,22.26,22.14,22.18,116135,0
+ABR_F.US,D,20260213,000000,22.1355,22.3,22.1355,22.3,3787,0
+ABR_F.US,D,20260217,000000,22.16,22.3,22.1,22.15,38632,0
+ABR_F.US,D,20260218,000000,22.235,22.25,22.21,22.21,1355,0

daily/us/nyse stocks/1/acp_a.us.txt

@@ -0,0 +1,1115 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACP_A.US,D,20210518,000000,25.81,26,25.75,26,59815,0
+ACP_A.US,D,20210519,000000,25.99,26.04,25.67,26.04,54802,0
+ACP_A.US,D,20210520,000000,26.02,26.4179,25.9,26.39,35206,0
+ACP_A.US,D,20210521,000000,26.1927,26.28,26.05,26.19,27440,0
+ACP_A.US,D,20210524,000000,26.18,26.2485,26.04,26.1,15862,0
+ACP_A.US,D,20210525,000000,26.13,26.3369,25.9518,26.1,74250,0
+ACP_A.US,D,20210526,000000,26.27,26.33,26,26.05,53683,0
+ACP_A.US,D,20210527,000000,26.03,26.03,25.87,25.9,144705,0
+ACP_A.US,D,20210528,000000,25.89,25.99,25.7499,25.93,230176,0
+ACP_A.US,D,20210601,000000,25.92,25.96,25.84,25.89,16062,0
+ACP_A.US,D,20210602,000000,25.89,25.96,25.85,25.95,27424,0
+ACP_A.US,D,20210603,000000,25.95,26.0799,25.8999,26.02,38064,0
+ACP_A.US,D,20210604,000000,26.09,26.12,25.97,25.98,21045,0
+ACP_A.US,D,20210607,000000,26.06,26.2,26.01,26.18,26573,0
+ACP_A.US,D,20210608,000000,26.2196,26.22,26.06,26.2,12658,0
+ACP_A.US,D,20210609,000000,26.22,26.22,26.1,26.19,21560,0
+ACP_A.US,D,20210610,000000,26.162,26.21,26.09,26.19,19867,0
+ACP_A.US,D,20210611,000000,26.2,26.3,26.14,26.3,28620,0
+ACP_A.US,D,20210614,000000,26.35,26.35,26.19,26.27,4032,0
+ACP_A.US,D,20210615,000000,26.3,26.3188,26.2307,26.27,13757,0
+ACP_A.US,D,20210616,000000,26.3,26.3,26.22,26.25,20214,0
+ACP_A.US,D,20210617,000000,26.24,26.34,26.2,26.34,13453,0
+ACP_A.US,D,20210618,000000,26.239,26.33,26.239,26.33,6165,0
+ACP_A.US,D,20210621,000000,26.29,26.4499,26.2,26.39,36107,0
+ACP_A.US,D,20210622,000000,26.46,26.52,26.3972,26.47,9158,0
+ACP_A.US,D,20210623,000000,26.4978,26.4999,26.4777,26.48,2135,0
+ACP_A.US,D,20210624,000000,26.56,26.66,26.4938,26.57,7145,0
+ACP_A.US,D,20210625,000000,26.6,26.73,26.5558,26.6,7957,0
+ACP_A.US,D,20210628,000000,26.6,26.6,26.54,26.58,11704,0
+ACP_A.US,D,20210629,000000,26.4018,26.58,26.4018,26.52,5200,0
+ACP_A.US,D,20210630,000000,26.42,26.55,26.42,26.475,9037,0
+ACP_A.US,D,20210701,000000,26.42,26.58,26.4,26.44,11126,0
+ACP_A.US,D,20210702,000000,26.45,26.47,26.38,26.45,8731,0
+ACP_A.US,D,20210706,000000,26.4849,26.515,26.417,26.515,6314,0
+ACP_A.US,D,20210707,000000,26.52,26.73,26.52,26.58,46841,0
+ACP_A.US,D,20210708,000000,26.45,26.6,26.45,26.51,5629,0
+ACP_A.US,D,20210709,000000,26.61,26.6997,26.575,26.62,14176,0
+ACP_A.US,D,20210712,000000,26.76,26.76,26.65,26.68,20085,0
+ACP_A.US,D,20210713,000000,26.6107,26.68,26.61,26.64,12531,0
+ACP_A.US,D,20210714,000000,26.55,26.76,26.55,26.76,15674,0
+ACP_A.US,D,20210715,000000,26.5524,26.9,26.5524,26.9,5902,0
+ACP_A.US,D,20210716,000000,26.88,26.9374,26.74,26.74,1280,0
+ACP_A.US,D,20210719,000000,26.6999,26.6999,26.67,26.69,1000,0
+ACP_A.US,D,20210720,000000,26.67,26.77,26.67,26.67,5463,0
+ACP_A.US,D,20210721,000000,26.55,26.76,26.55,26.76,13122,0
+ACP_A.US,D,20210722,000000,26.75,26.76,26.58,26.76,14949,0
+ACP_A.US,D,20210723,000000,26.655,26.74,26.655,26.74,3040,0
+ACP_A.US,D,20210726,000000,26.621,26.76,26.6014,26.76,12888,0
+ACP_A.US,D,20210727,000000,26.6142,26.7455,26.6,26.69,6628,0
+ACP_A.US,D,20210728,000000,26.58,26.7,26.52,26.67,19705,0
+ACP_A.US,D,20210729,000000,26.63,26.69,26.59,26.69,4769,0
+ACP_A.US,D,20210730,000000,26.7,26.74,26.66,26.73,7578,0
+ACP_A.US,D,20210802,000000,26.76,26.89,26.73,26.84,4963,0
+ACP_A.US,D,20210803,000000,26.8193,26.83,26.66,26.77,4926,0
+ACP_A.US,D,20210804,000000,26.69,26.792,26.6216,26.77,15216,0
+ACP_A.US,D,20210805,000000,26.79,26.8886,26.75,26.84,14257,0
+ACP_A.US,D,20210806,000000,26.81,26.85,26.7529,26.85,2057,0
+ACP_A.US,D,20210809,000000,26.85,26.85,26.67,26.84,6052,0
+ACP_A.US,D,20210811,000000,26.67,26.89,26.65,26.85,9549,0
+ACP_A.US,D,20210812,000000,26.8,26.87,26.7017,26.87,7400,0
+ACP_A.US,D,20210813,000000,26.79,27.41,26.79,27.02,26403,0
+ACP_A.US,D,20210816,000000,26.8813,26.99,26.83,26.97,3400,0
+ACP_A.US,D,20210817,000000,26.95,26.95,26.745,26.86,4595,0
+ACP_A.US,D,20210818,000000,26.68,26.82,26.6222,26.7534,7997,0
+ACP_A.US,D,20210819,000000,26.685,26.8,26.5,26.69,7261,0
+ACP_A.US,D,20210820,000000,26.69,26.79,26.69,26.79,1190,0
+ACP_A.US,D,20210823,000000,26.695,26.79,26.6055,26.74,7059,0
+ACP_A.US,D,20210824,000000,26.76,26.78,26.7108,26.78,4821,0
+ACP_A.US,D,20210825,000000,26.7349,26.7942,26.67,26.78,1107,0
+ACP_A.US,D,20210826,000000,26.777,26.7783,26.7,26.7412,2580,0
+ACP_A.US,D,20210827,000000,26.79,26.79,26.6638,26.79,1605,0
+ACP_A.US,D,20210830,000000,26.79,26.84,26.765,26.8066,2071,0
+ACP_A.US,D,20210831,000000,26.83,26.8388,26.62,26.7406,7618,0
+ACP_A.US,D,20210901,000000,26.74,26.79,26.725,26.78,5469,0
+ACP_A.US,D,20210902,000000,26.76,26.8394,26.76,26.8394,1540,0
+ACP_A.US,D,20210903,000000,26.7721,26.8,26.735,26.8,3281,0
+ACP_A.US,D,20210907,000000,26.82,26.82,26.7,26.8,7014,0
+ACP_A.US,D,20210908,000000,26.81,26.84,26.755,26.83,13109,0
+ACP_A.US,D,20210909,000000,26.84,26.9,26.78,26.9,4101,0
+ACP_A.US,D,20210910,000000,26.99,26.99,26.875,26.94,8960,0
+ACP_A.US,D,20210913,000000,26.9404,26.95,26.77,26.95,5531,0
+ACP_A.US,D,20210914,000000,26.95,26.95,26.56,26.83,33270,0
+ACP_A.US,D,20210915,000000,26.82,26.94,26.82,26.93,7563,0
+ACP_A.US,D,20210916,000000,26.89,26.99,26.77,26.9,15331,0
+ACP_A.US,D,20210917,000000,26.74,26.74,26.5813,26.7,16648,0
+ACP_A.US,D,20210920,000000,26.59,26.7,26.4,26.56,10439,0
+ACP_A.US,D,20210921,000000,26.59,26.59,26.46,26.5,2708,0
+ACP_A.US,D,20210922,000000,26.5,26.68,26.5,26.58,3539,0
+ACP_A.US,D,20210923,000000,26.64,26.64,26.562,26.64,883,0
+ACP_A.US,D,20210924,000000,26.64,26.65,26.53,26.65,3920,0
+ACP_A.US,D,20210927,000000,26.59,26.65,26.56,26.64,2016,0
+ACP_A.US,D,20210928,000000,26.62,26.62,26.49,26.59,1410,0
+ACP_A.US,D,20210929,000000,26.64,26.6583,26.585,26.6,5430,0
+ACP_A.US,D,20210930,000000,26.54,26.64,26.54,26.64,1121,0
+ACP_A.US,D,20211001,000000,26.6096,26.67,26.6096,26.67,1003,0
+ACP_A.US,D,20211004,000000,26.6147,26.63,26.52,26.63,2540,0
+ACP_A.US,D,20211005,000000,26.6113,26.65,26.5799,26.65,851,0
+ACP_A.US,D,20211006,000000,26.61,26.65,26.583,26.65,783,0
+ACP_A.US,D,20211007,000000,26.62,26.6499,26.62,26.6499,2013,0
+ACP_A.US,D,20211008,000000,26.6499,26.7,26.575,26.7,17688,0
+ACP_A.US,D,20211011,000000,26.65,26.71,26.65,26.71,861,0
+ACP_A.US,D,20211012,000000,26.72,26.72,26.6,26.69,10306,0
+ACP_A.US,D,20211013,000000,26.6939,26.74,26.6939,26.74,3910,0
+ACP_A.US,D,20211014,000000,26.75,26.89,26.7499,26.86,5778,0
+ACP_A.US,D,20211015,000000,26.8604,26.8604,26.85,26.85,338,0
+ACP_A.US,D,20211018,000000,26.7,26.84,26.65,26.84,3674,0
+ACP_A.US,D,20211019,000000,26.84,26.85,26.66,26.85,6965,0
+ACP_A.US,D,20211020,000000,26.84,26.88,26.67,26.85,14574,0
+ACP_A.US,D,20211021,000000,26.805,26.85,26.745,26.85,1698,0
+ACP_A.US,D,20211022,000000,26.8452,26.85,26.82,26.85,2975,0
+ACP_A.US,D,20211025,000000,26.85,26.85,26.8,26.85,4500,0
+ACP_A.US,D,20211026,000000,26.7726,26.85,26.7726,26.85,3293,0
+ACP_A.US,D,20211027,000000,26.95,26.95,26.75,26.93,5906,0
+ACP_A.US,D,20211028,000000,26.95,26.95,26.914,26.93,578,0
+ACP_A.US,D,20211029,000000,26.95,26.95,26.865,26.9399,2510,0
+ACP_A.US,D,20211101,000000,26.867,26.867,26.867,26.867,734,0
+ACP_A.US,D,20211102,000000,26.94,26.94,26.825,26.94,671,0
+ACP_A.US,D,20211103,000000,26.93,26.93,26.805,26.9,3650,0
+ACP_A.US,D,20211104,000000,26.9,26.99,26.8,26.99,9061,0
+ACP_A.US,D,20211105,000000,26.925,27.08,26.925,27.08,3723,0
+ACP_A.US,D,20211108,000000,27.09,27.09,26.9517,27.04,1113,0
+ACP_A.US,D,20211109,000000,26.89,26.98,26.89,26.907,6717,0
+ACP_A.US,D,20211110,000000,27.02,27.02,27.02,27.02,100,0
+ACP_A.US,D,20211111,000000,26.8419,26.935,26.8419,26.935,1101,0
+ACP_A.US,D,20211112,000000,26.9599,27,26.92,27,3625,0
+ACP_A.US,D,20211115,000000,26.87,26.8986,26.87,26.8986,502,0
+ACP_A.US,D,20211116,000000,26.99,27,26.8501,26.99,4467,0
+ACP_A.US,D,20211117,000000,26.963,26.99,26.9,26.955,8011,0
+ACP_A.US,D,20211118,000000,26.99,27.035,26.95,27,3492,0
+ACP_A.US,D,20211119,000000,26.99,26.99,26.92,26.98,2902,0
+ACP_A.US,D,20211122,000000,27,27,26.8631,27,2804,0
+ACP_A.US,D,20211123,000000,26.99,26.99,26.99,26.99,632,0
+ACP_A.US,D,20211130,000000,26.945,26.98,26.945,26.97,869,0
+ACP_A.US,D,20211201,000000,26.97,26.97,26.97,26.97,200,0
+ACP_A.US,D,20211202,000000,26.91,26.96,26.91,26.946,1360,0
+ACP_A.US,D,20211203,000000,26.87,26.94,26.87,26.94,1145,0
+ACP_A.US,D,20211206,000000,26.99,26.99,26.7842,26.86,5114,0
+ACP_A.US,D,20211207,000000,26.9481,26.9481,26.77,26.94,3491,0
+ACP_A.US,D,20211208,000000,27.03,27.03,26.885,26.99,1209,0
+ACP_A.US,D,20211209,000000,26.98,26.98,26.797,26.88,2044,0
+ACP_A.US,D,20211210,000000,26.94,26.94,26.87,26.94,407,0
+ACP_A.US,D,20211214,000000,26.85,26.98,26.81,26.96,3334,0
+ACP_A.US,D,20211215,000000,26.99,27,26.8792,26.96,2551,0
+ACP_A.US,D,20211216,000000,26.93,26.94,26.75,26.94,7118,0
+ACP_A.US,D,20211217,000000,26.74,26.8626,26.74,26.8626,9406,0
+ACP_A.US,D,20211220,000000,26.82,26.86,26.655,26.7768,1487,0
+ACP_A.US,D,20211221,000000,26.7627,26.94,26.7627,26.94,1849,0
+ACP_A.US,D,20211222,000000,26.83,26.93,26.5,26.89,2825,0
+ACP_A.US,D,20211223,000000,26.94,26.94,26.94,26.94,100,0
+ACP_A.US,D,20211227,000000,26.66,26.94,26.66,26.93,13952,0
+ACP_A.US,D,20211228,000000,26.83,26.94,26.83,26.91,23038,0
+ACP_A.US,D,20211229,000000,26.89,26.9,26.795,26.89,2149,0
+ACP_A.US,D,20211230,000000,26.7,26.89,26.69,26.805,10986,0
+ACP_A.US,D,20211231,000000,26.805,26.88,26.8,26.87,2800,0
+ACP_A.US,D,20220103,000000,26.87,26.87,26.7651,26.81,7281,0
+ACP_A.US,D,20220104,000000,26.71,26.82,26.7,26.72,11726,0
+ACP_A.US,D,20220105,000000,26.68,26.68,26.6,26.6,830,0
+ACP_A.US,D,20220106,000000,26.6,26.74,26.57,26.7,5379,0
+ACP_A.US,D,20220107,000000,26.76,26.8,26.55,26.8,1370,0
+ACP_A.US,D,20220110,000000,26.79,26.8,26.66,26.8,4451,0
+ACP_A.US,D,20220112,000000,26.71,26.8,26.71,26.8,261,0
+ACP_A.US,D,20220113,000000,26.8,26.8,26.76,26.8,3232,0
+ACP_A.US,D,20220114,000000,26.8,26.8,26.7,26.7001,2849,0
+ACP_A.US,D,20220118,000000,26.6454,26.6454,26.6142,26.6142,1620,0
+ACP_A.US,D,20220119,000000,26.62,26.75,26.61,26.68,2555,0
+ACP_A.US,D,20220120,000000,26.4303,26.77,26.4303,26.54,5801,0
+ACP_A.US,D,20220121,000000,26.74,26.74,25.67,26.58,8262,0
+ACP_A.US,D,20220124,000000,26.1586,26.48,25.93,26.44,3627,0
+ACP_A.US,D,20220125,000000,26.3095,26.4663,25.99,26.25,2703,0
+ACP_A.US,D,20220126,000000,26.22,26.4799,26.03,26.43,5038,0
+ACP_A.US,D,20220127,000000,26.09,26.35,26.09,26.19,1686,0
+ACP_A.US,D,20220128,000000,26.16,26.16,25.35,26.16,3335,0
+ACP_A.US,D,20220131,000000,26.1285,26.15,25.65,26.12,2478,0
+ACP_A.US,D,20220201,000000,25.8234,26.13,25.8234,26.13,1704,0
+ACP_A.US,D,20220202,000000,26.13,26.18,25.71,26.14,4480,0
+ACP_A.US,D,20220203,000000,25.86,26.13,25.685,26.07,5100,0
+ACP_A.US,D,20220204,000000,25.9455,26.27,25.6859,25.869,10044,0
+ACP_A.US,D,20220207,000000,26.0735,26.2,25.7,25.88,1500,0
+ACP_A.US,D,20220208,000000,25.77,25.95,25.77,25.95,4719,0
+ACP_A.US,D,20220209,000000,25.9,25.9,25.65,25.6891,9990,0
+ACP_A.US,D,20220210,000000,25.54,25.77,25.375,25.5,8123,0
+ACP_A.US,D,20220211,000000,25.0654,25.88,25,25.88,12556,0
+ACP_A.US,D,20220214,000000,25.5925,25.84,25.43,25.65,4120,0
+ACP_A.US,D,20220215,000000,25.559,25.88,25.559,25.77,5169,0
+ACP_A.US,D,20220216,000000,25.4797,25.7889,25.4797,25.72,3200,0
+ACP_A.US,D,20220217,000000,25.2553,25.78,25.25,25.25,13061,0
+ACP_A.US,D,20220218,000000,25.33,26.2699,25.33,25.85,36762,0
+ACP_A.US,D,20220222,000000,25.93,25.9786,25.595,25.595,1415,0
+ACP_A.US,D,20220223,000000,25.83,25.85,25.55,25.55,5042,0
+ACP_A.US,D,20220224,000000,25.42,25.49,25.07,25.3815,2694,0
+ACP_A.US,D,20220225,000000,25.375,25.5,25.375,25.5,1350,0
+ACP_A.US,D,20220228,000000,25.66,25.66,25.4534,25.4534,786,0
+ACP_A.US,D,20220301,000000,25.38,25.517,25.38,25.5,3383,0
+ACP_A.US,D,20220302,000000,25.6654,25.72,25.625,25.625,1260,0
+ACP_A.US,D,20220303,000000,25.56,25.69,25.52,25.55,3128,0
+ACP_A.US,D,20220304,000000,25.575,25.575,25.5,25.5,1427,0
+ACP_A.US,D,20220307,000000,25.57,25.57,25.465,25.48,774,0
+ACP_A.US,D,20220308,000000,25.3999,25.475,25.3999,25.475,1418,0
+ACP_A.US,D,20220309,000000,25.33,25.5997,25.3,25.3863,2667,0
+ACP_A.US,D,20220310,000000,25.37,25.51,25.37,25.47,1695,0
+ACP_A.US,D,20220311,000000,25.49,25.49,25.07,25.18,5642,0
+ACP_A.US,D,20220314,000000,25.18,25.2,25.06,25.098,8488,0
+ACP_A.US,D,20220315,000000,25.2,25.37,25.2,25.37,1957,0
+ACP_A.US,D,20220316,000000,25.3969,25.3969,25.3,25.3009,3710,0
+ACP_A.US,D,20220317,000000,25.38,25.5,25.38,25.48,4853,0
+ACP_A.US,D,20220318,000000,25.27,25.3,25.2,25.29,1082,0
+ACP_A.US,D,20220321,000000,25.2242,25.27,25.08,25.08,2919,0
+ACP_A.US,D,20220322,000000,25.05,25.086,24.96,24.96,5372,0
+ACP_A.US,D,20220323,000000,24.89,25.13,24.875,25.05,4684,0
+ACP_A.US,D,20220324,000000,24.83,24.91,24.79,24.85,6003,0
+ACP_A.US,D,20220325,000000,24.72,25.1,24.72,24.95,4824,0
+ACP_A.US,D,20220328,000000,24.82,25.07,24.82,24.97,1438,0
+ACP_A.US,D,20220329,000000,24.93,25.26,24.93,25,7011,0
+ACP_A.US,D,20220330,000000,25.01,25.03,25,25,2036,0
+ACP_A.US,D,20220331,000000,25.1,25.1634,25.01,25.01,1067,0
+ACP_A.US,D,20220401,000000,25,25.0198,24.82,24.93,3635,0
+ACP_A.US,D,20220404,000000,25.15,25.15,25.1261,25.1261,737,0
+ACP_A.US,D,20220405,000000,25.1233,25.1233,24.51,24.61,12280,0
+ACP_A.US,D,20220406,000000,24.51,24.97,24.32,24.9676,8026,0
+ACP_A.US,D,20220408,000000,24.96,24.96,24.51,24.7838,1546,0
+ACP_A.US,D,20220411,000000,24.88,24.89,24.51,24.62,8287,0
+ACP_A.US,D,20220412,000000,24.57,24.57,24.12,24.5,5730,0
+ACP_A.US,D,20220413,000000,24.5,24.5,24.115,24.1707,2384,0
+ACP_A.US,D,20220414,000000,24.08,24.1394,23.97,23.97,2440,0
+ACP_A.US,D,20220418,000000,23.96,24.0509,23.77,23.79,1401,0
+ACP_A.US,D,20220419,000000,23.895,23.895,23.57,23.73,19912,0
+ACP_A.US,D,20220420,000000,23.89,24.109,23.58,23.72,6866,0
+ACP_A.US,D,20220421,000000,23.82,23.82,22.51,22.51,8732,0
+ACP_A.US,D,20220422,000000,22.65,23.0838,22.65,22.69,20829,0
+ACP_A.US,D,20220425,000000,22.42,23.223,22.13,22.7598,7716,0
+ACP_A.US,D,20220426,000000,23.3,23.3,22.8757,22.8757,1624,0
+ACP_A.US,D,20220427,000000,22.99,23.3,22.94,23.3,3404,0
+ACP_A.US,D,20220428,000000,23.04,23.09,22.9431,22.95,2060,0
+ACP_A.US,D,20220429,000000,23.1,23.1384,22.89,22.89,3136,0
+ACP_A.US,D,20220502,000000,23.16,23.16,22.42,22.42,10873,0
+ACP_A.US,D,20220503,000000,22.5288,23.2957,22.5288,22.56,1412,0
+ACP_A.US,D,20220504,000000,22.56,23.608,22.43,22.755,5849,0
+ACP_A.US,D,20220505,000000,22.64,22.64,21.71,21.74,12817,0
+ACP_A.US,D,20220506,000000,22,22.82,22,22.5153,3607,0
+ACP_A.US,D,20220509,000000,22.03,22.16,21.97,22.1,7462,0
+ACP_A.US,D,20220510,000000,22.15,22.5,22.15,22.37,5532,0
+ACP_A.US,D,20220511,000000,22.33,22.8821,22.01,22.43,5365,0
+ACP_A.US,D,20220512,000000,22.62,22.62,22.42,22.51,3917,0
+ACP_A.US,D,20220513,000000,22.54,22.7213,22.45,22.45,3511,0
+ACP_A.US,D,20220516,000000,22.5334,22.5334,22.51,22.51,1619,0
+ACP_A.US,D,20220517,000000,22.79,22.855,22.44,22.6498,11763,0
+ACP_A.US,D,20220518,000000,22.51,22.51,22.42,22.47,3172,0
+ACP_A.US,D,20220519,000000,22.43,22.51,22.27,22.42,7913,0
+ACP_A.US,D,20220520,000000,22.4501,22.4501,22.22,22.2881,1943,0
+ACP_A.US,D,20220523,000000,22.45,22.6,22.3,22.3006,7097,0
+ACP_A.US,D,20220524,000000,22.3323,23.5797,22.3323,22.92,13430,0
+ACP_A.US,D,20220525,000000,22.85,23.57,22.85,23.335,15765,0
+ACP_A.US,D,20220526,000000,23.27,23.45,22.83,23.45,8834,0
+ACP_A.US,D,20220527,000000,23.45,23.92,22.88,23.6726,15976,0
+ACP_A.US,D,20220531,000000,23.27,23.64,23.27,23.64,4784,0
+ACP_A.US,D,20220601,000000,23.64,23.9997,23.515,23.675,7582,0
+ACP_A.US,D,20220602,000000,23.5,23.95,23.11,23.7,3532,0
+ACP_A.US,D,20220603,000000,23.66,23.9998,22.53,23.9998,4341,0
+ACP_A.US,D,20220606,000000,23.55,23.86,23.45,23.86,3074,0
+ACP_A.US,D,20220607,000000,23.1718,23.9697,23.1718,23.83,12207,0
+ACP_A.US,D,20220608,000000,23.65,23.68,23.36,23.68,6257,0
+ACP_A.US,D,20220609,000000,23.51,23.9679,23.3946,23.3946,13818,0
+ACP_A.US,D,20220610,000000,23.3854,23.42,22.58,22.58,6229,0
+ACP_A.US,D,20220613,000000,22.56,23.4039,22.02,22.1848,8750,0
+ACP_A.US,D,20220614,000000,22.81,22.9699,22.2,22.5,13185,0
+ACP_A.US,D,20220615,000000,22.33,22.62,22.33,22.55,3887,0
+ACP_A.US,D,20220616,000000,22.42,22.56,22.0695,22.0695,5083,0
+ACP_A.US,D,20220617,000000,22.06,22.3,22.06,22.2999,3643,0
+ACP_A.US,D,20220621,000000,22.0355,22.3,22.0129,22.17,5662,0
+ACP_A.US,D,20220622,000000,22.3799,22.38,22.3799,22.38,1368,0
+ACP_A.US,D,20220623,000000,22.37,22.37,22.05,22.05,2100,0
+ACP_A.US,D,20220624,000000,23.1,23.1498,22.61,22.85,13240,0
+ACP_A.US,D,20220627,000000,22.96,23.5,22.63,22.8901,6734,0
+ACP_A.US,D,20220628,000000,22.62,22.8746,22.58,22.58,6126,0
+ACP_A.US,D,20220629,000000,22.6,22.6,22.47,22.6,2745,0
+ACP_A.US,D,20220630,000000,22.8,22.8,22.65,22.76,2403,0
+ACP_A.US,D,20220701,000000,22.6922,22.75,22.13,22.6,10807,0
+ACP_A.US,D,20220705,000000,22.6,22.6,22.3,22.4875,2988,0
+ACP_A.US,D,20220706,000000,22.5714,22.5714,22.5714,22.5714,848,0
+ACP_A.US,D,20220707,000000,22.6,22.87,22.6,22.87,2163,0
+ACP_A.US,D,20220708,000000,22.61,22.73,22.55,22.73,1886,0
+ACP_A.US,D,20220711,000000,22.51,22.51,22.51,22.51,703,0
+ACP_A.US,D,20220712,000000,22.52,22.8,22.29,22.8,6887,0
+ACP_A.US,D,20220713,000000,22.57,22.86,22.57,22.73,1593,0
+ACP_A.US,D,20220714,000000,22.78,22.78,22.78,22.78,723,0
+ACP_A.US,D,20220715,000000,22.7397,23.2,22.7397,23.0301,7846,0
+ACP_A.US,D,20220718,000000,23.115,23.1899,23.115,23.16,1221,0
+ACP_A.US,D,20220719,000000,23.17,23.17,22.8209,23,6215,0
+ACP_A.US,D,20220721,000000,23,23.39,23,23.2,4684,0
+ACP_A.US,D,20220722,000000,23.16,23.16,22.83,22.83,2157,0
+ACP_A.US,D,20220725,000000,23,23.1499,23,23.12,829,0
+ACP_A.US,D,20220726,000000,23.0243,23.15,23.0243,23.1499,1210,0
+ACP_A.US,D,20220727,000000,23.3,23.38,23.13,23.245,1453,0
+ACP_A.US,D,20220728,000000,23.16,23.3701,23.1,23.2,5946,0
+ACP_A.US,D,20220729,000000,23.11,23.69,23.11,23.69,1720,0
+ACP_A.US,D,20220801,000000,23.56,23.67,23.56,23.67,926,0
+ACP_A.US,D,20220802,000000,23.68,23.72,23.55,23.68,5523,0
+ACP_A.US,D,20220803,000000,23.68,24.02,23.65,24.02,4418,0
+ACP_A.US,D,20220804,000000,24.2,25.4699,24.2,24.61,9473,0
+ACP_A.US,D,20220805,000000,24.5399,24.5399,23.965,24.0225,3752,0
+ACP_A.US,D,20220808,000000,23.77,24.35,23.77,24.01,1048,0
+ACP_A.US,D,20220809,000000,24.363,24.363,24.118,24.1184,2502,0
+ACP_A.US,D,20220810,000000,24.16,24.33,23.805,24,12759,0
+ACP_A.US,D,20220811,000000,24.05,24.05,24.05,24.05,432,0
+ACP_A.US,D,20220812,000000,24.2158,24.25,24.09,24.25,1096,0
+ACP_A.US,D,20220815,000000,24.25,24.554,24.0557,24.554,2162,0
+ACP_A.US,D,20220816,000000,24.98,25.53,24.4903,24.56,7504,0
+ACP_A.US,D,20220817,000000,24.69,25.262,24.69,25.262,1981,0
+ACP_A.US,D,20220818,000000,25.2,25.2,24.97,24.99,3500,0
+ACP_A.US,D,20220819,000000,24.7343,24.7343,24.7343,24.7343,201,0
+ACP_A.US,D,20220822,000000,24.45,24.45,24.1,24.1,2744,0
+ACP_A.US,D,20220823,000000,24.4375,24.4375,23.86,23.8601,1497,0
+ACP_A.US,D,20220824,000000,24.3054,24.3054,24.3054,24.3054,590,0
+ACP_A.US,D,20220826,000000,24.31,24.31,24.31,24.31,100,0
+ACP_A.US,D,20220829,000000,24.25,24.25,24.1121,24.1121,452,0
+ACP_A.US,D,20220830,000000,24.14,24.14,24.0317,24.0317,602,0
+ACP_A.US,D,20220831,000000,23.97,23.97,23.95,23.96,1303,0
+ACP_A.US,D,20220902,000000,23.9699,23.9699,23.9699,23.9699,504,0
+ACP_A.US,D,20220906,000000,23.96,23.96,23.817,23.817,1310,0
+ACP_A.US,D,20220907,000000,23.9309,23.96,23.93,23.93,1102,0
+ACP_A.US,D,20220909,000000,23.8047,23.8047,23.7773,23.7773,2600,0
+ACP_A.US,D,20220914,000000,23.75,23.8,23.75,23.8,507,0
+ACP_A.US,D,20220916,000000,23.8,23.8,23.63,23.63,1649,0
+ACP_A.US,D,20220919,000000,23.5,23.5,23.49,23.49,415,0
+ACP_A.US,D,20220920,000000,23.7455,23.7455,23.4583,23.4957,1750,0
+ACP_A.US,D,20220921,000000,23.595,23.79,23.595,23.79,1455,0
+ACP_A.US,D,20220922,000000,23.5,23.79,23.4202,23.79,1193,0
+ACP_A.US,D,20220923,000000,23.0501,23.415,22.5,22.55,6929,0
+ACP_A.US,D,20220926,000000,22.06,22.2698,21.98,22.06,6112,0
+ACP_A.US,D,20220927,000000,21.9427,22.06,21.3683,21.9206,16016,0
+ACP_A.US,D,20220928,000000,22.29,22.6899,21.59,22.25,5210,0
+ACP_A.US,D,20220929,000000,21.6,22.15,21.25,22,5070,0
+ACP_A.US,D,20220930,000000,22.0604,22.37,21.19,22.37,2573,0
+ACP_A.US,D,20221003,000000,22.31,22.36,22.25,22.25,1974,0
+ACP_A.US,D,20221004,000000,22.38,22.43,22.25,22.25,1558,0
+ACP_A.US,D,20221005,000000,22.5999,22.5999,22.02,22.25,1703,0
+ACP_A.US,D,20221006,000000,22.2683,22.2683,22.2683,22.2683,544,0
+ACP_A.US,D,20221010,000000,21.69,21.91,21.27,21.27,3011,0
+ACP_A.US,D,20221011,000000,21.39,22.11,21.39,21.4627,4272,0
+ACP_A.US,D,20221012,000000,21.13,21.96,21.13,21.5,2262,0
+ACP_A.US,D,20221013,000000,21.3,21.72,21.13,21.71,2420,0
+ACP_A.US,D,20221014,000000,21.93,21.9878,21.28,21.3,3932,0
+ACP_A.US,D,20221017,000000,21.345,21.345,21.345,21.345,540,0
+ACP_A.US,D,20221018,000000,21.19,21.33,20.88,20.904,1622,0
+ACP_A.US,D,20221019,000000,21.102,21.3785,21.1,21.1,2879,0
+ACP_A.US,D,20221020,000000,21.1544,21.1544,20.93,20.97,6298,0
+ACP_A.US,D,20221021,000000,20.85,21.36,19.74,21.0671,10485,0
+ACP_A.US,D,20221024,000000,21.01,21.2605,21,21.12,3572,0
+ACP_A.US,D,20221025,000000,21.12,21.12,20.94,21.12,3972,0
+ACP_A.US,D,20221026,000000,21.36,21.38,21.23,21.23,1560,0
+ACP_A.US,D,20221027,000000,21.45,21.45,21.2,21.25,2898,0
+ACP_A.US,D,20221028,000000,21.3812,21.3812,21.0735,21.0735,1257,0
+ACP_A.US,D,20221031,000000,21.2,22.54,21.16,22.02,7250,0
+ACP_A.US,D,20221101,000000,22,22,21.0101,21.5,2883,0
+ACP_A.US,D,20221102,000000,21.5,21.65,21.5,21.5,801,0
+ACP_A.US,D,20221103,000000,21.0301,21.15,21.0301,21.15,2600,0
+ACP_A.US,D,20221104,000000,21,21.15,20.13,21.15,3977,0
+ACP_A.US,D,20221107,000000,21.13,21.504,20.96,21.388,3757,0
+ACP_A.US,D,20221108,000000,21.88,21.88,21.23,21.42,1765,0
+ACP_A.US,D,20221109,000000,21.51,21.51,20.92,21.1,2937,0
+ACP_A.US,D,20221110,000000,21.63,21.91,21.505,21.9,4341,0
+ACP_A.US,D,20221111,000000,21.31,21.36,21.31,21.35,2163,0
+ACP_A.US,D,20221114,000000,21.33,21.33,21.2,21.2,610,0
+ACP_A.US,D,20221115,000000,21.02,21.7936,21.02,21.6,4650,0
+ACP_A.US,D,20221117,000000,21.8,21.99,21.444,21.444,841,0
+ACP_A.US,D,20221118,000000,21.78,21.78,21.33,21.708,2106,0
+ACP_A.US,D,20221121,000000,21.8,21.8,21.09,21.3,25805,0
+ACP_A.US,D,20221122,000000,21.3,21.69,21.22,21.22,10677,0
+ACP_A.US,D,20221123,000000,21.25,21.26,20.98,21,59553,0
+ACP_A.US,D,20221125,000000,21.05,21.16,21.03,21.04,8787,0
+ACP_A.US,D,20221128,000000,21.19,21.365,20.92,20.95,23130,0
+ACP_A.US,D,20221129,000000,20.9,21.2313,20.37,20.83,77471,0
+ACP_A.US,D,20221130,000000,20.73,20.8927,20.6941,20.84,1837,0
+ACP_A.US,D,20221201,000000,20.88,21.16,20.88,21.1,1461,0
+ACP_A.US,D,20221202,000000,20.95,21.24,20.8151,21.24,1544,0
+ACP_A.US,D,20221205,000000,21.18,21.2,21.05,21.05,8059,0
+ACP_A.US,D,20221206,000000,21.08,21.13,20.97,21,4160,0
+ACP_A.US,D,20221207,000000,21.06,21.1,20.99,21.1,9991,0
+ACP_A.US,D,20221208,000000,21.37,21.3752,21,21.18,5441,0
+ACP_A.US,D,20221209,000000,21.1792,21.44,21.1792,21.44,310,0
+ACP_A.US,D,20221212,000000,21.32,21.4273,21.27,21.27,678,0
+ACP_A.US,D,20221213,000000,21.4,21.49,21.12,21.18,2725,0
+ACP_A.US,D,20221214,000000,21.6,21.6,21.3737,21.39,8891,0
+ACP_A.US,D,20221215,000000,21.2999,21.41,21.19,21.28,3973,0
+ACP_A.US,D,20221216,000000,21,21.36,20.855,21.36,6679,0
+ACP_A.US,D,20221219,000000,20.78,20.98,20.56,20.95,2877,0
+ACP_A.US,D,20221220,000000,20.98,20.98,20.78,20.94,741,0
+ACP_A.US,D,20221221,000000,20.85,20.97,20.56,20.9,5631,0
+ACP_A.US,D,20221222,000000,20.71,20.79,20.46,20.79,4066,0
+ACP_A.US,D,20221223,000000,20.28,21.63,20.28,21.63,3055,0
+ACP_A.US,D,20221227,000000,20.65,20.6999,20.452,20.66,16091,0
+ACP_A.US,D,20221228,000000,20.74,20.74,20.5128,20.53,9403,0
+ACP_A.US,D,20221229,000000,20.5,20.9,20.5,20.62,8998,0
+ACP_A.US,D,20221230,000000,20.94,21.11,20.51,20.765,6362,0
+ACP_A.US,D,20230103,000000,20.48,20.65,20.27,20.65,1842,0
+ACP_A.US,D,20230104,000000,20.65,21.23,20.56,20.995,2230,0
+ACP_A.US,D,20230105,000000,20.98,21.43,20.96,21.37,3498,0
+ACP_A.US,D,20230106,000000,21.35,21.35,21.35,21.35,384,0
+ACP_A.US,D,20230109,000000,21.4,21.62,21.3,21.3,3175,0
+ACP_A.US,D,20230110,000000,21.3001,22.42,21.1936,21.5499,5409,0
+ACP_A.US,D,20230111,000000,22.29,22.32,21.6007,21.91,6873,0
+ACP_A.US,D,20230112,000000,21.97,22.56,21.65,22.56,10195,0
+ACP_A.US,D,20230113,000000,22.33,22.39,22.096,22.2,4584,0
+ACP_A.US,D,20230117,000000,22.17,22.281,22.1301,22.25,4648,0
+ACP_A.US,D,20230118,000000,22.29,22.29,22.07,22.2699,2314,0
+ACP_A.US,D,20230119,000000,22.27,22.3,22.135,22.24,10077,0
+ACP_A.US,D,20230120,000000,22.21,22.2814,22.21,22.2814,380,0
+ACP_A.US,D,20230123,000000,22.2101,22.2665,22.2,22.2665,5577,0
+ACP_A.US,D,20230124,000000,22.27,22.72,22.27,22.72,3087,0
+ACP_A.US,D,20230125,000000,22.05,22.5475,22.001,22.375,3289,0
+ACP_A.US,D,20230126,000000,22.4388,22.5787,22.4388,22.54,657,0
+ACP_A.US,D,20230127,000000,22.315,22.315,22.315,22.315,654,0
+ACP_A.US,D,20230131,000000,22.3429,22.3429,22.09,22.25,1428,0
+ACP_A.US,D,20230201,000000,22.31,22.35,22.31,22.35,608,0
+ACP_A.US,D,20230202,000000,22.79,23.49,22.79,23.49,1338,0
+ACP_A.US,D,20230203,000000,23.3263,23.3263,23.3263,23.3263,1679,0
+ACP_A.US,D,20230206,000000,22.57,23,22.57,22.59,668,0
+ACP_A.US,D,20230207,000000,22.6,23.23,22.6,23.23,2036,0
+ACP_A.US,D,20230208,000000,22.94,22.94,22.9,22.915,520,0
+ACP_A.US,D,20230209,000000,22.99,23,22.79,22.79,6673,0
+ACP_A.US,D,20230210,000000,22.84,22.85,22.605,22.605,2791,0
+ACP_A.US,D,20230213,000000,22.7,22.7,22.49,22.49,6827,0
+ACP_A.US,D,20230215,000000,22.4,22.4,22.25,22.25,2386,0
+ACP_A.US,D,20230216,000000,22.367,22.367,22.31,22.31,1347,0
+ACP_A.US,D,20230217,000000,22.36,22.43,22.2761,22.43,2023,0
+ACP_A.US,D,20230221,000000,22.261,22.3832,21.72,21.72,4384,0
+ACP_A.US,D,20230222,000000,21.965,22,21.95,22,5984,0
+ACP_A.US,D,20230223,000000,21.998,21.998,21.98,21.98,698,0
+ACP_A.US,D,20230224,000000,22.0579,22.0579,21.88,21.88,473,0
+ACP_A.US,D,20230227,000000,22.2067,22.2289,22.2067,22.2289,400,0
+ACP_A.US,D,20230301,000000,21.618,22.0515,21.618,21.87,1700,0
+ACP_A.US,D,20230302,000000,21.84,22.23,21.84,22.22,918,0
+ACP_A.US,D,20230303,000000,22.23,22.23,22.14,22.14,2078,0
+ACP_A.US,D,20230307,000000,21.97,22.22,21.97,22.22,1825,0
+ACP_A.US,D,20230308,000000,22,22,21.97,21.97,980,0
+ACP_A.US,D,20230310,000000,21.83,21.9,21.6678,21.82,917,0
+ACP_A.US,D,20230313,000000,21.86,21.8909,21.5,21.5,2375,0
+ACP_A.US,D,20230314,000000,21.87,21.87,21.61,21.61,1981,0
+ACP_A.US,D,20230315,000000,21.3293,21.74,20.86,21.499,2337,0
+ACP_A.US,D,20230316,000000,21.6507,21.6507,21.6507,21.6507,1782,0
+ACP_A.US,D,20230317,000000,21.45,21.545,21.08,21.08,1596,0
+ACP_A.US,D,20230320,000000,21.2,21.2,21.1158,21.18,1606,0
+ACP_A.US,D,20230321,000000,21.91,21.91,21.0091,21.65,1614,0
+ACP_A.US,D,20230322,000000,21.74,21.74,21.45,21.45,4484,0
+ACP_A.US,D,20230323,000000,21.846,22.16,21.3055,21.4669,9341,0
+ACP_A.US,D,20230324,000000,21.469,22.0425,21.27,21.27,3506,0
+ACP_A.US,D,20230327,000000,21.88,21.88,21.4336,21.6,3651,0
+ACP_A.US,D,20230328,000000,21.58,21.99,21.56,21.99,1368,0
+ACP_A.US,D,20230329,000000,22.1,22.1,21.8317,21.94,2870,0
+ACP_A.US,D,20230330,000000,21.65,22.09,21.2,21.66,1735,0
+ACP_A.US,D,20230331,000000,21.95,21.95,21.58,21.58,1971,0
+ACP_A.US,D,20230403,000000,21.89,21.9,21.33,21.88,6829,0
+ACP_A.US,D,20230404,000000,21.89,22.06,21.7223,22.06,7176,0
+ACP_A.US,D,20230405,000000,21.82,22.38,21.82,21.86,13508,0
+ACP_A.US,D,20230406,000000,22.16,22.16,21.96,22.02,1689,0
+ACP_A.US,D,20230410,000000,22.21,22.21,22.072,22.072,440,0
+ACP_A.US,D,20230411,000000,21.9,21.9597,21.77,21.9597,2946,0
+ACP_A.US,D,20230412,000000,22.04,22.07,22.03,22.07,652,0
+ACP_A.US,D,20230413,000000,22.07,22.07,22.07,22.07,315,0
+ACP_A.US,D,20230414,000000,21.9775,21.98,21.76,21.76,3412,0
+ACP_A.US,D,20230417,000000,21.9131,21.9131,21.9131,21.9131,151,0
+ACP_A.US,D,20230418,000000,21.977,22.05,21.63,22.05,18448,0
+ACP_A.US,D,20230419,000000,21.87,22.01,21.63,21.88,12105,0
+ACP_A.US,D,20230420,000000,21.86,22.01,21.85,21.86,1373,0
+ACP_A.US,D,20230421,000000,21.82,22.06,21.82,22.04,2523,0
+ACP_A.US,D,20230424,000000,22.06,22.18,22.0108,22.18,4113,0
+ACP_A.US,D,20230425,000000,22.44,22.48,22.06,22.43,1755,0
+ACP_A.US,D,20230426,000000,22.45,22.6117,22.445,22.6117,1138,0
+ACP_A.US,D,20230427,000000,22.26,22.26,22.26,22.26,203,0
+ACP_A.US,D,20230428,000000,22.25,22.81,22.21,22.2383,13380,0
+ACP_A.US,D,20230502,000000,22.2,22.2,21.6106,21.6106,1848,0
+ACP_A.US,D,20230503,000000,21.9044,21.9044,21.9044,21.9044,362,0
+ACP_A.US,D,20230504,000000,21.91,21.91,21.91,21.91,1042,0
+ACP_A.US,D,20230505,000000,22.18,22.21,22.17,22.21,362,0
+ACP_A.US,D,20230510,000000,22.53,22.53,22.02,22.02,2247,0
+ACP_A.US,D,20230512,000000,22.52,22.52,22.5123,22.5123,803,0
+ACP_A.US,D,20230515,000000,22.01,22.4689,22.01,22.4689,2080,0
+ACP_A.US,D,20230516,000000,22.72,22.72,22.02,22.02,590,0
+ACP_A.US,D,20230517,000000,22.425,22.72,22.3502,22.5,3343,0
+ACP_A.US,D,20230518,000000,22.72,22.72,22.72,22.72,808,0
+ACP_A.US,D,20230519,000000,22.72,22.738,22.72,22.738,598,0
+ACP_A.US,D,20230522,000000,22.74,22.75,22.54,22.6418,4365,0
+ACP_A.US,D,20230523,000000,22.74,22.74,22.7387,22.74,964,0
+ACP_A.US,D,20230524,000000,22.53,23,22.4,22.68,6670,0
+ACP_A.US,D,20230525,000000,22.68,22.68,22.64,22.64,829,0
+ACP_A.US,D,20230526,000000,22.67,22.68,22.39,22.6263,1122,0
+ACP_A.US,D,20230530,000000,22.66,22.66,22.3176,22.3176,2109,0
+ACP_A.US,D,20230531,000000,22.45,22.45,22.45,22.45,200,0
+ACP_A.US,D,20230601,000000,22.45,22.45,22.45,22.45,409,0
+ACP_A.US,D,20230602,000000,22.5993,22.5993,22.5993,22.5993,197,0
+ACP_A.US,D,20230605,000000,22.3307,22.3307,22.3307,22.3307,417,0
+ACP_A.US,D,20230606,000000,22.59,24.97,22.59,22.9116,4190,0
+ACP_A.US,D,20230607,000000,23,23,22.33,22.33,6184,0
+ACP_A.US,D,20230608,000000,22.53,22.73,22.53,22.53,836,0
+ACP_A.US,D,20230609,000000,22.7,22.7,22.7,22.7,291,0
+ACP_A.US,D,20230612,000000,22.67,22.7,22.0231,22.0231,4935,0
+ACP_A.US,D,20230613,000000,22.4,22.4,22.28,22.28,1335,0
+ACP_A.US,D,20230614,000000,22.28,22.4306,22.28,22.4306,234,0
+ACP_A.US,D,20230615,000000,22.4197,22.7,22.3601,22.525,3334,0
+ACP_A.US,D,20230616,000000,22.5,22.83,22.395,22.83,3733,0
+ACP_A.US,D,20230620,000000,22.82,23,22.63,22.6543,4640,0
+ACP_A.US,D,20230621,000000,21.53,22.67,21.53,22.67,404,0
+ACP_A.US,D,20230623,000000,22.6521,22.77,22.64,22.77,2833,0
+ACP_A.US,D,20230626,000000,22.85,22.86,22.53,22.56,1450,0
+ACP_A.US,D,20230627,000000,22.85,22.86,22.665,22.665,1227,0
+ACP_A.US,D,20230628,000000,22.6,22.6,22.6,22.6,686,0
+ACP_A.US,D,20230629,000000,22.7096,22.8478,22.7096,22.8478,699,0
+ACP_A.US,D,20230630,000000,22.85,22.85,22.7827,22.85,1286,0
+ACP_A.US,D,20230703,000000,22.85,22.85,22.85,22.85,279,0
+ACP_A.US,D,20230705,000000,23.1,23.9351,22.5,23.2447,6178,0
+ACP_A.US,D,20230706,000000,23.5,23.5,23.16,23.2301,6048,0
+ACP_A.US,D,20230707,000000,22.8,22.816,22.8,22.816,2085,0
+ACP_A.US,D,20230710,000000,23.14,23.14,22.7785,22.7785,893,0
+ACP_A.US,D,20230711,000000,22.75,22.94,22.75,22.94,1862,0
+ACP_A.US,D,20230712,000000,22.9938,23.19,22.9938,23.1898,1719,0
+ACP_A.US,D,20230713,000000,22.75,22.7584,22.75,22.75,3298,0
+ACP_A.US,D,20230714,000000,22.7037,24.34,22.7037,23.12,21090,0
+ACP_A.US,D,20230717,000000,24.0867,24.0867,23.5793,23.675,1036,0
+ACP_A.US,D,20230718,000000,23.68,24.2999,23.24,23.24,14770,0
+ACP_A.US,D,20230719,000000,23.02,23.02,23.02,23.02,200,0
+ACP_A.US,D,20230720,000000,23.38,23.389,22.8977,23,920,0
+ACP_A.US,D,20230721,000000,23,23,22.5,22.5,1843,0
+ACP_A.US,D,20230724,000000,22.5,22.5,22.5,22.5,100,0
+ACP_A.US,D,20230725,000000,22.65,22.65,22.55,22.57,642,0
+ACP_A.US,D,20230726,000000,22.8017,22.9697,22.3,22.31,5366,0
+ACP_A.US,D,20230727,000000,22.08,23.4,22.08,23,4367,0
+ACP_A.US,D,20230728,000000,22.7,23.88,22.7,23.26,5318,0
+ACP_A.US,D,20230731,000000,23.5896,23.59,23.2533,23.415,2455,0
+ACP_A.US,D,20230801,000000,23.41,24.22,23.41,24.14,12498,0
+ACP_A.US,D,20230802,000000,24,24.41,23.54,24.29,12565,0
+ACP_A.US,D,20230803,000000,24.1,25.05,23.4864,24.425,13242,0
+ACP_A.US,D,20230804,000000,24.4,25.65,23.7105,23.83,6415,0
+ACP_A.US,D,20230807,000000,23.92,25.2,23.92,24.73,10044,0
+ACP_A.US,D,20230808,000000,24.75,26.327,24.04,25,12420,0
+ACP_A.US,D,20230809,000000,24.0725,24.44,24.0725,24.44,1434,0
+ACP_A.US,D,20230810,000000,23.7308,23.7308,23.7308,23.7308,767,0
+ACP_A.US,D,20230814,000000,24.25,24.25,23.54,23.575,1762,0
+ACP_A.US,D,20230815,000000,23.21,23.605,23.11,23.605,1191,0
+ACP_A.US,D,20230816,000000,23.605,24.21,23.2,23.265,5394,0
+ACP_A.US,D,20230817,000000,23.3711,23.5,22.8642,23.3,6111,0
+ACP_A.US,D,20230818,000000,24,24,23.5,23.6,1641,0
+ACP_A.US,D,20230821,000000,23.0484,23.65,22.44,23.552,3328,0
+ACP_A.US,D,20230822,000000,23.97,23.97,23.47,23.6,2821,0
+ACP_A.US,D,20230823,000000,23.5849,23.5849,23.4,23.5759,2425,0
+ACP_A.US,D,20230824,000000,23.1487,23.8013,22.88,22.88,3126,0
+ACP_A.US,D,20230825,000000,23.36,23.62,23.205,23.6,564,0
+ACP_A.US,D,20230828,000000,23.12,23.445,22.8101,23.12,5992,0
+ACP_A.US,D,20230829,000000,23,23.21,23,23.2,409,0
+ACP_A.US,D,20230830,000000,23.005,23.005,22.92,22.92,690,0
+ACP_A.US,D,20230831,000000,22.95,22.95,22.84,22.84,206,0
+ACP_A.US,D,20230901,000000,22.81,23,22.77,22.94,1690,0
+ACP_A.US,D,20230905,000000,23.1,23.1,22.6569,22.6569,516,0
+ACP_A.US,D,20230906,000000,22.98,22.98,22.98,22.98,305,0
+ACP_A.US,D,20230907,000000,22.7392,22.76,22.7294,22.76,778,0
+ACP_A.US,D,20230911,000000,23.09,23.1,22.8309,23.07,1268,0
+ACP_A.US,D,20230913,000000,23.1,23.87,23.02,23.02,3358,0
+ACP_A.US,D,20230914,000000,23.2559,23.2559,23.065,23.065,335,0
+ACP_A.US,D,20230915,000000,23.9,23.9,22.9781,22.9781,2454,0
+ACP_A.US,D,20230918,000000,23.84,23.84,23.74,23.74,994,0
+ACP_A.US,D,20230919,000000,23.4011,23.4011,23.4011,23.4011,242,0
+ACP_A.US,D,20230920,000000,23.42,23.42,23.42,23.42,706,0
+ACP_A.US,D,20230925,000000,22.87,22.87,22.78,22.78,525,0
+ACP_A.US,D,20230926,000000,22.89,22.9,22.8,22.8,692,0
+ACP_A.US,D,20231002,000000,22.79,22.79,22.2937,22.2937,737,0
+ACP_A.US,D,20231003,000000,22.02,22.02,22,22,638,0
+ACP_A.US,D,20231004,000000,22,22,21.85,21.85,469,0
+ACP_A.US,D,20231005,000000,21.8591,21.8591,21.8,21.8,652,0
+ACP_A.US,D,20231006,000000,21.95,21.95,19.65,20.93,7546,0
+ACP_A.US,D,20231009,000000,21.39,21.9,20.95,21.5001,14902,0
+ACP_A.US,D,20231010,000000,22,22.15,21.1637,22.15,10298,0
+ACP_A.US,D,20231011,000000,21.3544,21.3544,21.3544,21.3544,1126,0
+ACP_A.US,D,20231012,000000,22.19,22.83,21.7,22.14,2156,0
+ACP_A.US,D,20231013,000000,21.41,23.09,21.333,21.35,1681,0
+ACP_A.US,D,20231017,000000,21.13,21.7854,21.13,21.7854,1700,0
+ACP_A.US,D,20231018,000000,21.5,21.5,21.5,21.5,155,0
+ACP_A.US,D,20231019,000000,21.95,21.95,21.47,21.47,1770,0
+ACP_A.US,D,20231020,000000,21.6185,21.6185,21.44,21.45,3354,0
+ACP_A.US,D,20231023,000000,21.12,21.38,21.06,21.07,1392,0
+ACP_A.US,D,20231024,000000,21.1,21.1,21.1,21.1,682,0
+ACP_A.US,D,20231025,000000,21.9042,21.9042,21.9042,21.9042,452,0
+ACP_A.US,D,20231026,000000,21.865,21.865,20.87,20.87,1253,0
+ACP_A.US,D,20231027,000000,21.51,21.51,21.51,21.51,208,0
+ACP_A.US,D,20231030,000000,21.813,21.84,21.46,21.84,2209,0
+ACP_A.US,D,20231031,000000,21,21.5,20.9998,21.5,2474,0
+ACP_A.US,D,20231101,000000,21.08,21.08,21.08,21.08,210,0
+ACP_A.US,D,20231102,000000,21.57,21.63,21.57,21.63,1103,0
+ACP_A.US,D,20231103,000000,21.43,21.4475,21.31,21.35,1827,0
+ACP_A.US,D,20231106,000000,21.81,22,21.81,22,300,0
+ACP_A.US,D,20231107,000000,22.5,22.5,21.4,21.4,1051,0
+ACP_A.US,D,20231108,000000,22.88,22.89,22.075,22.075,662,0
+ACP_A.US,D,20231109,000000,21.37,22.0797,21.08,22.0797,626,0
+ACP_A.US,D,20231110,000000,21.14,21.14,21.14,21.14,233,0
+ACP_A.US,D,20231113,000000,22.33,22.33,22.33,22.33,221,0
+ACP_A.US,D,20231114,000000,21.66,21.95,21,21,2604,0
+ACP_A.US,D,20231115,000000,20.83,21.67,20.83,21.566,471,0
+ACP_A.US,D,20231116,000000,21.95,21.95,21.95,21.95,347,0
+ACP_A.US,D,20231117,000000,21.84,21.84,21.15,21.15,764,0
+ACP_A.US,D,20231120,000000,21.25,21.78,21.25,21.7,749,0
+ACP_A.US,D,20231121,000000,21.565,21.69,21.565,21.69,2287,0
+ACP_A.US,D,20231122,000000,21.5,21.5,21.5,21.5,322,0
+ACP_A.US,D,20231127,000000,21.5,21.6,21.5,21.6,1607,0
+ACP_A.US,D,20231128,000000,21.44,21.46,21.44,21.44,1595,0
+ACP_A.US,D,20231129,000000,21.68,22.783,21.68,22.42,7111,0
+ACP_A.US,D,20231130,000000,22.25,22.35,21.7,22.35,2318,0
+ACP_A.US,D,20231201,000000,23.15,23.15,22.59,22.61,3071,0
+ACP_A.US,D,20231204,000000,22.46,22.9587,22.37,22.37,3922,0
+ACP_A.US,D,20231205,000000,23.21,23.2586,22.34,22.34,4643,0
+ACP_A.US,D,20231206,000000,22.69,22.69,22.31,22.31,496,0
+ACP_A.US,D,20231207,000000,22.685,22.738,22.5965,22.738,2092,0
+ACP_A.US,D,20231211,000000,22.95,22.95,22.117,22.2105,2253,0
+ACP_A.US,D,20231212,000000,22.6,22.94,22.5857,22.94,695,0
+ACP_A.US,D,20231213,000000,23.03,23.065,22.99,23.065,1494,0
+ACP_A.US,D,20231214,000000,23.3,24.79,22.8,24.71,6201,0
+ACP_A.US,D,20231215,000000,23.45,23.52,23.19,23.19,1683,0
+ACP_A.US,D,20231218,000000,23.07,24.79,22.57,23.09,2888,0
+ACP_A.US,D,20231219,000000,22.66,22.93,22.47,22.56,11421,0
+ACP_A.US,D,20231220,000000,22.5,22.73,22.47,22.47,3411,0
+ACP_A.US,D,20231221,000000,22.25,22.305,22.25,22.305,1159,0
+ACP_A.US,D,20231222,000000,22.19,22.2,22.19,22.2,2166,0
+ACP_A.US,D,20231226,000000,22.46,22.58,22.21,22.21,3776,0
+ACP_A.US,D,20231227,000000,22.19,22.38,22.08,22.09,6896,0
+ACP_A.US,D,20231228,000000,22.44,22.44,22.04,22.2631,9961,0
+ACP_A.US,D,20231229,000000,22.13,22.3084,22.1299,22.3084,3408,0
+ACP_A.US,D,20240102,000000,22.29,22.31,22.27,22.27,2362,0
+ACP_A.US,D,20240103,000000,22.2984,22.38,22.16,22.38,1010,0
+ACP_A.US,D,20240104,000000,22.27,22.3,22.12,22.24,3750,0
+ACP_A.US,D,20240105,000000,22.31,22.31,21.87,21.9,2030,0
+ACP_A.US,D,20240108,000000,22.14,22.18,22.14,22.18,672,0
+ACP_A.US,D,20240109,000000,22.17,22.17,22.17,22.17,107,0
+ACP_A.US,D,20240110,000000,22.17,22.3,22.1342,22.1342,779,0
+ACP_A.US,D,20240111,000000,22.13,22.249,21.94,22.16,1567,0
+ACP_A.US,D,20240112,000000,22.088,22.214,21.92,22.15,2247,0
+ACP_A.US,D,20240116,000000,22.01,22.2697,22.01,22.13,3569,0
+ACP_A.US,D,20240117,000000,22.25,22.25,21.9321,22.06,2504,0
+ACP_A.US,D,20240118,000000,22.16,22.16,22.0682,22.12,3203,0
+ACP_A.US,D,20240119,000000,22.18,22.25,22.0526,22.25,2549,0
+ACP_A.US,D,20240122,000000,22.39,22.4,22.1,22.4,2205,0
+ACP_A.US,D,20240123,000000,22.38,22.39,22.38,22.39,273,0
+ACP_A.US,D,20240124,000000,22.35,22.53,22.35,22.53,362,0
+ACP_A.US,D,20240125,000000,22.3,22.61,22.29,22.61,1317,0
+ACP_A.US,D,20240126,000000,22.5,22.6415,22.5,22.55,1839,0
+ACP_A.US,D,20240129,000000,22.33,22.73,22.33,22.5,3396,0
+ACP_A.US,D,20240130,000000,22.5,22.6599,22.5,22.5478,1103,0
+ACP_A.US,D,20240131,000000,22.72,22.72,22.4054,22.4054,840,0
+ACP_A.US,D,20240201,000000,22.8486,22.8486,22.8486,22.8486,209,0
+ACP_A.US,D,20240202,000000,22.56,23.11,22.56,22.99,2035,0
+ACP_A.US,D,20240205,000000,22.618,22.98,22.618,22.93,2318,0
+ACP_A.US,D,20240206,000000,22.745,22.745,22.745,22.745,635,0
+ACP_A.US,D,20240207,000000,22.87,22.9,22.54,22.54,1210,0
+ACP_A.US,D,20240208,000000,22.7,22.7,22.7,22.7,233,0
+ACP_A.US,D,20240209,000000,22.91,23.02,22.91,23.02,3231,0
+ACP_A.US,D,20240212,000000,23.02,23.07,22.53,23.07,563,0
+ACP_A.US,D,20240213,000000,22.94,22.94,22.235,22.235,1225,0
+ACP_A.US,D,20240214,000000,23,23.23,22.98,23.23,3590,0
+ACP_A.US,D,20240215,000000,23.28,24.25,23.119,23.15,4362,0
+ACP_A.US,D,20240216,000000,23.74,24.13,23.74,24,865,0
+ACP_A.US,D,20240220,000000,23.75,23.75,23.23,23.23,767,0
+ACP_A.US,D,20240221,000000,24.25,24.25,23.98,24,626,0
+ACP_A.US,D,20240222,000000,24,24,23.87,23.87,659,0
+ACP_A.US,D,20240223,000000,23.8,23.8,23.45,23.45,2419,0
+ACP_A.US,D,20240226,000000,23.46,24.1289,23.46,23.72,662,0
+ACP_A.US,D,20240227,000000,23.54,23.54,23.35,23.35,1388,0
+ACP_A.US,D,20240228,000000,23.75,24.0935,23.72,23.72,816,0
+ACP_A.US,D,20240229,000000,24.1,24.1,24.1,24.1,143,0
+ACP_A.US,D,20240301,000000,23.5275,23.655,23.2,23.4,4829,0
+ACP_A.US,D,20240304,000000,23.2231,23.475,23.2231,23.475,877,0
+ACP_A.US,D,20240305,000000,23.62,23.74,23.475,23.475,2344,0
+ACP_A.US,D,20240306,000000,23.79,23.83,23.525,23.8,5300,0
+ACP_A.US,D,20240307,000000,23.4,24.25,23.4,23.86,4216,0
+ACP_A.US,D,20240311,000000,24.25,24.25,23.58,23.58,976,0
+ACP_A.US,D,20240312,000000,24.25,24.25,23.46,23.46,1230,0
+ACP_A.US,D,20240313,000000,23.46,24.25,23.46,24.25,2714,0
+ACP_A.US,D,20240314,000000,24.25,24.25,23.9419,23.9419,251,0
+ACP_A.US,D,20240315,000000,24.24,24.24,24.24,24.24,290,0
+ACP_A.US,D,20240318,000000,24.2497,25.94,24.2497,25.3213,4336,0
+ACP_A.US,D,20240319,000000,25.25,25.25,23.75,24.89,1403,0
+ACP_A.US,D,20240320,000000,24.9,25,24.0293,24.0293,4893,0
+ACP_A.US,D,20240321,000000,24.8,25.5,23.99,25,3552,0
+ACP_A.US,D,20240322,000000,24.8551,24.8551,24.12,24.535,1335,0
+ACP_A.US,D,20240325,000000,24.439,24.439,24.439,24.439,1634,0
+ACP_A.US,D,20240326,000000,24.93,24.98,24.5076,24.98,3514,0
+ACP_A.US,D,20240327,000000,25,25,24.14,24.98,7176,0
+ACP_A.US,D,20240328,000000,24.8989,24.98,24.62,24.98,1740,0
+ACP_A.US,D,20240401,000000,24.98,24.98,24.7062,24.7062,1021,0
+ACP_A.US,D,20240402,000000,24.94,24.94,24.02,24.3327,2943,0
+ACP_A.US,D,20240403,000000,24.18,24.92,24.18,24.92,1126,0
+ACP_A.US,D,20240404,000000,24.92,24.93,24.2601,24.93,6870,0
+ACP_A.US,D,20240405,000000,24.44,24.6807,24.41,24.625,8277,0
+ACP_A.US,D,20240408,000000,24.6459,24.6459,24.6459,24.6459,387,0
+ACP_A.US,D,20240409,000000,24.718,24.718,24.2,24.2,3947,0
+ACP_A.US,D,20240410,000000,24.19,24.39,22.26,23.65,5353,0
+ACP_A.US,D,20240411,000000,23.65,24.15,23.65,23.9512,5779,0
+ACP_A.US,D,20240412,000000,23.88,24.0092,23.88,23.94,2384,0
+ACP_A.US,D,20240415,000000,23.9396,23.9396,23.6935,23.6935,2852,0
+ACP_A.US,D,20240416,000000,23.65,23.73,22.794,23.208,2787,0
+ACP_A.US,D,20240418,000000,23.1671,23.8542,23.1671,23.44,2822,0
+ACP_A.US,D,20240419,000000,23.9133,23.9133,23.9133,23.9133,945,0
+ACP_A.US,D,20240422,000000,23.79,23.94,23.79,23.9397,819,0
+ACP_A.US,D,20240423,000000,24.06,24.27,23.77,23.77,2552,0
+ACP_A.US,D,20240424,000000,23.5569,23.7993,23.5569,23.7993,1215,0
+ACP_A.US,D,20240425,000000,23.7438,24.0575,23.335,24.04,4097,0
+ACP_A.US,D,20240426,000000,24.16,24.35,24.0818,24.35,1227,0
+ACP_A.US,D,20240429,000000,23.08,24.48,23.08,23.3605,2510,0
+ACP_A.US,D,20240502,000000,24.46,25.65,24,24.55,12933,0
+ACP_A.US,D,20240503,000000,25,25,24.2887,24.4354,1628,0
+ACP_A.US,D,20240506,000000,25.35,25.35,24.0985,24.0985,1179,0
+ACP_A.US,D,20240507,000000,24.75,24.75,24.75,24.75,480,0
+ACP_A.US,D,20240508,000000,23.867,24.32,23.65,23.83,4097,0
+ACP_A.US,D,20240509,000000,24.6,25.65,24.6,25.15,4104,0
+ACP_A.US,D,20240510,000000,25.0885,25.0885,24.5336,24.5336,333,0
+ACP_A.US,D,20240513,000000,24.8,25,24.8,25,574,0
+ACP_A.US,D,20240514,000000,24.85,24.95,24.36,24.36,1109,0
+ACP_A.US,D,20240515,000000,24.95,25,24.51,24.85,2845,0
+ACP_A.US,D,20240516,000000,24.4715,24.4715,24.4715,24.4715,1548,0
+ACP_A.US,D,20240517,000000,24.4,24.4,24.4,24.4,320,0
+ACP_A.US,D,20240520,000000,24.2,24.4121,24.16,24.16,2660,0
+ACP_A.US,D,20240521,000000,24.17,24.17,24.17,24.17,245,0
+ACP_A.US,D,20240522,000000,24.07,24.345,23.96,23.96,2884,0
+ACP_A.US,D,20240524,000000,24,24.38,24,24.37,1714,0
+ACP_A.US,D,20240529,000000,23.93,23.93,23.93,23.93,500,0
+ACP_A.US,D,20240530,000000,24.14,24.6303,24.14,24.6267,1271,0
+ACP_A.US,D,20240531,000000,24.86,24.88,24.73,24.88,516,0
+ACP_A.US,D,20240604,000000,23.9112,25,23.9112,25,1316,0
+ACP_A.US,D,20240606,000000,24.75,24.75,23.86,23.86,560,0
+ACP_A.US,D,20240607,000000,23.6131,23.6131,23.6131,23.6131,431,0
+ACP_A.US,D,20240610,000000,23.8964,25,23.8964,24.5155,5925,0
+ACP_A.US,D,20240611,000000,24.8975,24.8975,23.96,24.03,2871,0
+ACP_A.US,D,20240612,000000,24.11,24.5,23.67,24.49,2068,0
+ACP_A.US,D,20240613,000000,24.49,24.49,24.49,24.49,100,0
+ACP_A.US,D,20240614,000000,24.76,24.76,24.76,24.76,381,0
+ACP_A.US,D,20240617,000000,24.63,24.96,24.63,24.96,3554,0
+ACP_A.US,D,20240618,000000,25,25,24.19,24.25,2202,0
+ACP_A.US,D,20240620,000000,24.5684,24.5684,24.4,24.4,752,0
+ACP_A.US,D,20240624,000000,24.4853,24.4853,24.4853,24.4853,139,0
+ACP_A.US,D,20240625,000000,24.48,24.48,24.48,24.48,204,0
+ACP_A.US,D,20240626,000000,23.7,24.08,23.67,23.67,1160,0
+ACP_A.US,D,20240627,000000,24.29,24.29,24.2897,24.2897,344,0
+ACP_A.US,D,20240628,000000,24.07,24.3,24.07,24.3,794,0
+ACP_A.US,D,20240701,000000,24.24,24.24,24.24,24.24,177,0
+ACP_A.US,D,20240702,000000,24.4996,24.85,24.09,24.09,3122,0
+ACP_A.US,D,20240703,000000,24.8,24.8,24.8,24.8,328,0
+ACP_A.US,D,20240705,000000,24.5,24.85,24.4999,24.85,2401,0
+ACP_A.US,D,20240708,000000,24.83,24.83,24.83,24.83,100,0
+ACP_A.US,D,20240709,000000,24.077,24.077,24.077,24.077,1002,0
+ACP_A.US,D,20240710,000000,24.01,24.53,23.89,24.12,2477,0
+ACP_A.US,D,20240711,000000,24.2,24.2,24.17,24.2,506,0
+ACP_A.US,D,20240712,000000,24.2162,24.2162,24.2162,24.2162,471,0
+ACP_A.US,D,20240715,000000,24.48,24.67,24.2516,24.2516,980,0
+ACP_A.US,D,20240716,000000,24.29,24.29,23.88,23.9437,3931,0
+ACP_A.US,D,20240717,000000,23.95,23.95,23.81,23.8934,2751,0
+ACP_A.US,D,20240718,000000,23.94,24.02,23.94,24.02,260,0
+ACP_A.US,D,20240719,000000,23.98,24.09,23.98,24.09,329,0
+ACP_A.US,D,20240722,000000,24.22,24.22,23.83,23.93,1746,0
+ACP_A.US,D,20240723,000000,23.9632,23.9632,23.59,23.8,2185,0
+ACP_A.US,D,20240725,000000,23.94,24.1,23.94,24.1,4336,0
+ACP_A.US,D,20240729,000000,24.22,24.22,24.0896,24.0896,379,0
+ACP_A.US,D,20240731,000000,23.65,23.69,23.62,23.68,566,0
+ACP_A.US,D,20240802,000000,23.6,24.56,23.46,24.56,2382,0
+ACP_A.US,D,20240805,000000,23.44,24.31,23.44,24.31,455,0
+ACP_A.US,D,20240806,000000,23.55,24.1899,23.44,23.9546,4081,0
+ACP_A.US,D,20240807,000000,23.99,24.138,23.72,24,1364,0
+ACP_A.US,D,20240808,000000,24.29,24.48,24.17,24.33,1699,0
+ACP_A.US,D,20240809,000000,24.1,24.1,24.1,24.1,429,0
+ACP_A.US,D,20240812,000000,23.69,23.69,23.45,23.45,2373,0
+ACP_A.US,D,20240813,000000,23.61,23.7,23.61,23.7,390,0
+ACP_A.US,D,20240814,000000,23.72,23.85,23.72,23.85,363,0
+ACP_A.US,D,20240815,000000,23.86,23.86,23.86,23.86,390,0
+ACP_A.US,D,20240819,000000,24.1,24.13,23.69,23.94,1006,0
+ACP_A.US,D,20240820,000000,23.99,23.99,23.66,23.8819,1520,0
+ACP_A.US,D,20240821,000000,24.08,24.08,24.08,24.08,130,0
+ACP_A.US,D,20240823,000000,23.84,23.84,23.84,23.84,387,0
+ACP_A.US,D,20240826,000000,23.87,23.87,23.87,23.87,306,0
+ACP_A.US,D,20240827,000000,23.98,23.98,23.72,23.72,1941,0
+ACP_A.US,D,20240828,000000,23.97,24.0834,23.75,23.96,1965,0
+ACP_A.US,D,20240829,000000,23.8048,23.8048,23.79,23.79,331,0
+ACP_A.US,D,20240830,000000,23.81,24.1222,23.57,23.6,7247,0
+ACP_A.US,D,20240903,000000,23.88,23.88,23.76,23.76,331,0
+ACP_A.US,D,20240904,000000,24.01,24.01,24.01,24.01,192,0
+ACP_A.US,D,20240905,000000,23.9,23.9,23.79,23.79,694,0
+ACP_A.US,D,20240906,000000,23.94,23.94,23.51,23.59,3622,0
+ACP_A.US,D,20240909,000000,23.52,23.9,23.5,23.9,6560,0
+ACP_A.US,D,20240910,000000,23.88,24,23.88,24,3830,0
+ACP_A.US,D,20240912,000000,23.73,24.3,23.64,24,3869,0
+ACP_A.US,D,20240916,000000,24.15,24.15,24.15,24.15,428,0
+ACP_A.US,D,20240917,000000,24.03,24.39,24.03,24.39,800,0
+ACP_A.US,D,20240918,000000,24.14,24.4499,24.14,24.4499,503,0
+ACP_A.US,D,20240919,000000,24.31,24.31,24.31,24.31,276,0
+ACP_A.US,D,20240920,000000,24.15,24.18,24.15,24.15,1200,0
+ACP_A.US,D,20240923,000000,24.04,24.334,24.04,24.3,2877,0
+ACP_A.US,D,20240924,000000,24.1,24.3095,24.1,24.1,1132,0
+ACP_A.US,D,20240927,000000,24.1301,24.1301,24.13,24.13,343,0
+ACP_A.US,D,20240930,000000,24.13,24.13,24.13,24.13,331,0
+ACP_A.US,D,20241001,000000,24.31,24.31,23.84,24.0899,2317,0
+ACP_A.US,D,20241002,000000,24.05,24.164,23.81,24.16,4203,0
+ACP_A.US,D,20241003,000000,24.28,24.39,24.1849,24.25,4568,0
+ACP_A.US,D,20241004,000000,24.05,24.27,24.05,24.25,731,0
+ACP_A.US,D,20241010,000000,24.22,24.22,24.2192,24.2192,359,0
+ACP_A.US,D,20241011,000000,24.23,24.23,24.04,24.04,1218,0
+ACP_A.US,D,20241014,000000,24.22,24.37,24.18,24.24,3488,0
+ACP_A.US,D,20241015,000000,24.0548,24.08,24.0548,24.07,1474,0
+ACP_A.US,D,20241016,000000,24.25,24.43,24.25,24.43,600,0
+ACP_A.US,D,20241017,000000,24.41,24.573,24.25,24.573,1904,0
+ACP_A.US,D,20241021,000000,24.372,24.5655,24.372,24.5655,1171,0
+ACP_A.US,D,20241022,000000,24.2,24.69,24.2,24.69,1531,0
+ACP_A.US,D,20241025,000000,24.79,24.79,24.73,24.73,1217,0
+ACP_A.US,D,20241028,000000,24.3834,24.3834,24.3834,24.3834,199,0
+ACP_A.US,D,20241030,000000,24.465,24.47,24.465,24.47,2218,0
+ACP_A.US,D,20241031,000000,24.1401,24.1401,24.1401,24.1401,911,0
+ACP_A.US,D,20241101,000000,23.4732,23.4732,23.4732,23.4732,421,0
+ACP_A.US,D,20241104,000000,24.5905,24.5905,23.5,24.085,1564,0
+ACP_A.US,D,20241106,000000,23.58,23.58,22.8732,23.4341,3051,0
+ACP_A.US,D,20241107,000000,24.15,24.15,24.15,24.15,173,0
+ACP_A.US,D,20241111,000000,23.53,23.755,23.53,23.755,1670,0
+ACP_A.US,D,20241112,000000,23.708,23.708,23.7,23.7,509,0
+ACP_A.US,D,20241113,000000,23.09,23.97,22.86,23.97,1100,0
+ACP_A.US,D,20241114,000000,23.48,23.48,23.1,23.15,1562,0
+ACP_A.US,D,20241115,000000,23.2,23.2,22.28,22.91,3316,0
+ACP_A.US,D,20241118,000000,23,23.39,23,23.39,2444,0
+ACP_A.US,D,20241119,000000,23.23,23.32,23.23,23.2657,1175,0
+ACP_A.US,D,20241120,000000,23.1,23.1169,22.95,23.0101,2871,0
+ACP_A.US,D,20241121,000000,23.2,23.35,23.2,23.2,254,0
+ACP_A.US,D,20241122,000000,23.25,24.05,23.25,24.05,2770,0
+ACP_A.US,D,20241125,000000,23.5,24,23.5,24,2212,0
+ACP_A.US,D,20241126,000000,23.8933,24.05,23.63,23.64,5052,0
+ACP_A.US,D,20241127,000000,23.4,23.688,23.36,23.688,1193,0
+ACP_A.US,D,20241129,000000,23.51,23.51,23.3018,23.3018,865,0
+ACP_A.US,D,20241203,000000,23.72,24.05,23.6,23.6,2169,0
+ACP_A.US,D,20241204,000000,23.8599,23.8599,23.5451,23.5451,635,0
+ACP_A.US,D,20241205,000000,23.97,24.37,23.97,24.37,850,0
+ACP_A.US,D,20241206,000000,24.32,24.38,24.32,24.38,865,0
+ACP_A.US,D,20241209,000000,24,24.44,24,24.01,2455,0
+ACP_A.US,D,20241211,000000,24.68,24.68,24.01,24.5057,954,0
+ACP_A.US,D,20241212,000000,24.79,25,24.5199,24.5199,1465,0
+ACP_A.US,D,20241213,000000,24.04,24.79,23.8,23.8,4986,0
+ACP_A.US,D,20241216,000000,23.86,23.94,23.65,23.65,4434,0
+ACP_A.US,D,20241217,000000,23.945,23.945,23.44,23.44,2919,0
+ACP_A.US,D,20241218,000000,23.37,23.37,23.37,23.37,628,0
+ACP_A.US,D,20241219,000000,23.3,23.86,23.08,23.1986,5402,0
+ACP_A.US,D,20241220,000000,23.69,23.69,23.69,23.69,599,0
+ACP_A.US,D,20241223,000000,23.375,23.71,23.11,23.71,1411,0
+ACP_A.US,D,20241224,000000,23.73,23.88,23.73,23.87,890,0
+ACP_A.US,D,20241226,000000,23.49,23.49,23.139,23.139,2746,0
+ACP_A.US,D,20241227,000000,23.14,23.48,23.09,23.461,5208,0
+ACP_A.US,D,20241230,000000,23.25,23.77,21.7301,22.15,12015,0
+ACP_A.US,D,20241231,000000,21.71,22.2371,20.78,21.663,66033,0
+ACP_A.US,D,20250102,000000,21.97,21.98,21.6101,21.9,4395,0
+ACP_A.US,D,20250103,000000,22,22.18,21.67,21.945,2539,0
+ACP_A.US,D,20250106,000000,22.1305,22.1305,21.71,22.08,1481,0
+ACP_A.US,D,20250107,000000,21.6448,21.84,21.6448,21.84,784,0
+ACP_A.US,D,20250108,000000,21.7531,21.8,21.65,21.65,3453,0
+ACP_A.US,D,20250110,000000,22.0991,22.0991,21.6,21.8099,2848,0
+ACP_A.US,D,20250113,000000,21.74,21.78,21,21.74,1343,0
+ACP_A.US,D,20250114,000000,21.55,21.7,21.55,21.7,1454,0
+ACP_A.US,D,20250115,000000,21.61,21.82,21.61,21.81,1686,0
+ACP_A.US,D,20250116,000000,21.85,21.86,21.83,21.85,1704,0
+ACP_A.US,D,20250117,000000,21.85,21.92,21.85,21.92,381,0
+ACP_A.US,D,20250122,000000,21.9,22.21,21.9,22.0516,2137,0
+ACP_A.US,D,20250123,000000,21.87,22.11,21.85,22.05,2309,0
+ACP_A.US,D,20250124,000000,21.8,21.85,21.65,21.85,1681,0
+ACP_A.US,D,20250127,000000,22.24,22.24,21.98,22.24,838,0
+ACP_A.US,D,20250128,000000,22.17,22.17,21.78,21.9729,2747,0
+ACP_A.US,D,20250129,000000,21.85,22,21.8,21.81,1885,0
+ACP_A.US,D,20250130,000000,21.88,21.91,21.8,21.8,1757,0
+ACP_A.US,D,20250203,000000,21.9,21.94,21.9,21.92,1780,0
+ACP_A.US,D,20250204,000000,21.7281,21.91,21.7281,21.7311,3984,0
+ACP_A.US,D,20250205,000000,21.99,22,21.86,21.86,2988,0
+ACP_A.US,D,20250206,000000,21.9554,22.1196,21.7646,22.111,1383,0
+ACP_A.US,D,20250207,000000,22.2079,22.21,22.0756,22.2,5590,0
+ACP_A.US,D,20250210,000000,22.3,22.3024,22.25,22.25,1698,0
+ACP_A.US,D,20250211,000000,22.2,22.2,22.2,22.2,555,0
+ACP_A.US,D,20250212,000000,22.2,22.2,22,22,1935,0
+ACP_A.US,D,20250213,000000,22.24,22.25,22.05,22.05,3135,0
+ACP_A.US,D,20250214,000000,22.1275,22.25,22.0293,22.175,14290,0
+ACP_A.US,D,20250218,000000,22.24,22.6512,22,22.095,6022,0
+ACP_A.US,D,20250219,000000,22.18,22.22,22.01,22.22,1296,0
+ACP_A.US,D,20250220,000000,22.25,22.28,22.04,22.155,2193,0
+ACP_A.US,D,20250221,000000,22.2,22.3313,22.12,22.13,2401,0
+ACP_A.US,D,20250224,000000,22.1,22.34,22.09,22.34,1184,0
+ACP_A.US,D,20250225,000000,22.08,22.53,22.08,22.4024,1272,0
+ACP_A.US,D,20250226,000000,22.08,22.08,22.08,22.08,269,0
+ACP_A.US,D,20250227,000000,22.05,22.68,22.05,22.68,5174,0
+ACP_A.US,D,20250228,000000,22.78,22.78,22.07,22.52,2086,0
+ACP_A.US,D,20250303,000000,22.5876,22.77,22.48,22.48,1106,0
+ACP_A.US,D,20250304,000000,22.4699,22.4699,22.4699,22.4699,273,0
+ACP_A.US,D,20250305,000000,22.618,22.6199,22.04,22.6199,3271,0
+ACP_A.US,D,20250306,000000,22.3499,22.35,22.23,22.25,693,0
+ACP_A.US,D,20250310,000000,21.77,21.84,21.77,21.83,1411,0
+ACP_A.US,D,20250312,000000,21.7656,22.11,21.7656,22.11,626,0
+ACP_A.US,D,20250313,000000,22.2,22.2,22,22,890,0
+ACP_A.US,D,20250314,000000,22.2431,22.2431,22.14,22.14,246,0
+ACP_A.US,D,20250317,000000,22.24,22.24,22.0948,22.192,1411,0
+ACP_A.US,D,20250318,000000,22.05,22.05,21.9327,21.9327,1354,0
+ACP_A.US,D,20250319,000000,21.88,21.93,21.83,21.83,4402,0
+ACP_A.US,D,20250320,000000,21.9,22.01,21.83,22.01,1880,0
+ACP_A.US,D,20250321,000000,21.65,21.65,21.43,21.47,4886,0
+ACP_A.US,D,20250324,000000,21.71,21.71,21.5965,21.5965,3102,0
+ACP_A.US,D,20250325,000000,21.6,21.6,21.6,21.6,789,0
+ACP_A.US,D,20250326,000000,21.6,21.6,21.4,21.5136,4486,0
+ACP_A.US,D,20250327,000000,21.57,21.57,21.38,21.57,201,0
+ACP_A.US,D,20250328,000000,21.3901,21.64,21.28,21.43,3057,0
+ACP_A.US,D,20250331,000000,21.31,21.59,21.24,21.53,3567,0
+ACP_A.US,D,20250401,000000,21.571,21.6055,21.31,21.5,1864,0
+ACP_A.US,D,20250403,000000,21.13,21.22,21.13,21.13,1077,0
+ACP_A.US,D,20250404,000000,21.17,21.17,20.9448,20.9448,1391,0
+ACP_A.US,D,20250407,000000,21.022,21.196,20.9146,20.9445,1867,0
+ACP_A.US,D,20250408,000000,21.05,21.05,21,21.05,671,0
+ACP_A.US,D,20250409,000000,20.88,21.16,20.21,21.16,3350,0
+ACP_A.US,D,20250411,000000,20.614,20.66,20.3825,20.66,7391,0
+ACP_A.US,D,20250414,000000,21.1,21.1,21.1,21.1,268,0
+ACP_A.US,D,20250415,000000,21.0821,21.26,20.77,20.77,567,0
+ACP_A.US,D,20250416,000000,20.7977,21.46,20.7843,20.7843,4001,0
+ACP_A.US,D,20250417,000000,20.8826,20.8826,20.8826,20.8826,241,0
+ACP_A.US,D,20250421,000000,21.3,21.3,20.84,20.84,1090,0
+ACP_A.US,D,20250422,000000,21.2098,21.26,20.83,21.22,6332,0
+ACP_A.US,D,20250423,000000,21.3684,21.3684,21.36,21.36,645,0
+ACP_A.US,D,20250424,000000,21.4,21.5394,21.36,21.5394,711,0
+ACP_A.US,D,20250425,000000,21.73,21.73,21.34,21.73,721,0
+ACP_A.US,D,20250428,000000,21.1775,21.73,21.1775,21.6759,5651,0
+ACP_A.US,D,20250429,000000,21.1,21.34,21.08,21.26,2392,0
+ACP_A.US,D,20250430,000000,21.24,21.24,21.24,21.24,2805,0
+ACP_A.US,D,20250501,000000,21.2677,21.39,21.2677,21.39,939,0
+ACP_A.US,D,20250502,000000,21.462,21.54,21.462,21.501,888,0
+ACP_A.US,D,20250505,000000,21.2727,21.54,21.2727,21.3,1322,0
+ACP_A.US,D,20250506,000000,21.31,21.3835,21.31,21.3835,682,0
+ACP_A.US,D,20250507,000000,21.17,21.29,21.09,21.29,987,0
+ACP_A.US,D,20250508,000000,21.37,21.37,21.11,21.37,710,0
+ACP_A.US,D,20250509,000000,21.4525,21.4525,21.34,21.34,606,0
+ACP_A.US,D,20250512,000000,21.34,21.5,21.34,21.37,562,0
+ACP_A.US,D,20250513,000000,21.72,21.72,21.25,21.25,713,0
+ACP_A.US,D,20250514,000000,21.1315,21.1315,21.1315,21.1315,400,0
+ACP_A.US,D,20250515,000000,21.15,21.15,21.15,21.15,263,0
+ACP_A.US,D,20250516,000000,21.6337,21.6337,21.595,21.595,980,0
+ACP_A.US,D,20250519,000000,21.46,21.46,21.46,21.46,230,0
+ACP_A.US,D,20250520,000000,21.2,21.23,21.08,21.14,2514,0
+ACP_A.US,D,20250521,000000,21.3143,21.36,20.3,20.9,5646,0
+ACP_A.US,D,20250522,000000,20.6101,21.0954,20.55,21.05,3699,0
+ACP_A.US,D,20250523,000000,20.65,20.83,20.65,20.83,1292,0
+ACP_A.US,D,20250527,000000,20.92,20.92,20.86,20.92,738,0
+ACP_A.US,D,20250528,000000,20.9367,20.9367,20.7731,20.7731,804,0
+ACP_A.US,D,20250530,000000,20.69,20.69,20.68,20.68,409,0
+ACP_A.US,D,20250602,000000,20.68,20.68,20.68,20.68,124,0
+ACP_A.US,D,20250603,000000,20.7563,20.7563,20.6,20.6,1650,0
+ACP_A.US,D,20250604,000000,20.78,20.78,20.65,20.65,1949,0
+ACP_A.US,D,20250605,000000,20.8,20.8,20.65,20.8,2574,0
+ACP_A.US,D,20250606,000000,20.8,20.8,20.69,20.8,342,0
+ACP_A.US,D,20250609,000000,20.8626,20.8626,20.84,20.84,668,0
+ACP_A.US,D,20250610,000000,20.7677,20.7677,20.7677,20.7677,2078,0
+ACP_A.US,D,20250611,000000,21,21,20.88,21,371,0
+ACP_A.US,D,20250612,000000,20.87,21,20.87,20.99,3931,0
+ACP_A.US,D,20250613,000000,20.85,20.99,20.7684,20.7989,2504,0
+ACP_A.US,D,20250616,000000,20.83,20.83,20.47,20.78,9338,0
+ACP_A.US,D,20250617,000000,20.79,20.89,20.77,20.8,1124,0
+ACP_A.US,D,20250618,000000,20.79,20.79,20.79,20.79,326,0
+ACP_A.US,D,20250620,000000,20.6,20.6,20.6,20.6,172,0
+ACP_A.US,D,20250623,000000,20.5,20.66,20.05,20.66,8122,0
+ACP_A.US,D,20250624,000000,20.25,20.68,20.231,20.62,5489,0
+ACP_A.US,D,20250625,000000,20.32,20.58,20.29,20.58,2462,0
+ACP_A.US,D,20250626,000000,20.61,20.61,20.46,20.6,1566,0
+ACP_A.US,D,20250627,000000,20.45,20.64,20.45,20.64,1539,0
+ACP_A.US,D,20250630,000000,20.42,20.58,20.42,20.58,7192,0
+ACP_A.US,D,20250701,000000,20.46,20.71,20.46,20.7,1937,0
+ACP_A.US,D,20250702,000000,20.57,20.8592,20.57,20.8592,930,0
+ACP_A.US,D,20250707,000000,20.53,20.65,20.45,20.55,1870,0
+ACP_A.US,D,20250708,000000,20.41,20.8014,20.37,20.56,2777,0
+ACP_A.US,D,20250709,000000,20.8172,20.8172,20.8172,20.8172,444,0
+ACP_A.US,D,20250710,000000,20.8,20.8,20.8,20.8,160,0
+ACP_A.US,D,20250711,000000,20.5768,20.6859,20.5414,20.6859,1830,0
+ACP_A.US,D,20250714,000000,20.54,20.75,20.36,20.69,5799,0
+ACP_A.US,D,20250715,000000,20.53,20.68,20.5102,20.68,5473,0
+ACP_A.US,D,20250716,000000,20.715,20.715,20.55,20.68,605,0
+ACP_A.US,D,20250717,000000,20.7402,20.7402,20.37,20.55,5697,0
+ACP_A.US,D,20250718,000000,20.64,20.7889,20.46,20.63,2094,0
+ACP_A.US,D,20250721,000000,20.55,20.88,20.55,20.62,12923,0
+ACP_A.US,D,20250722,000000,20.64,20.89,20.62,20.89,1459,0
+ACP_A.US,D,20250723,000000,20.7433,20.7433,20.55,20.71,5106,0
+ACP_A.US,D,20250724,000000,20.8659,20.8659,20.7439,20.8,773,0
+ACP_A.US,D,20250725,000000,20.8627,20.8689,20.53,20.73,3315,0
+ACP_A.US,D,20250728,000000,20.7717,20.99,20.6696,20.78,2276,0
+ACP_A.US,D,20250729,000000,20.6,20.69,20.56,20.6,3515,0
+ACP_A.US,D,20250730,000000,20.55,20.63,20.53,20.63,1958,0
+ACP_A.US,D,20250731,000000,20.5,20.6,20.27,20.6,3714,0
+ACP_A.US,D,20250801,000000,20.64,20.815,20.64,20.78,3522,0
+ACP_A.US,D,20250804,000000,20.8574,20.8574,20.78,20.78,651,0
+ACP_A.US,D,20250805,000000,20.77,20.77,20.77,20.77,142,0
+ACP_A.US,D,20250806,000000,20.63,20.75,20.62,20.75,473,0
+ACP_A.US,D,20250808,000000,20.61,20.69,20.6,20.69,973,0
+ACP_A.US,D,20250811,000000,20.93,20.97,20.48,20.97,4294,0
+ACP_A.US,D,20250812,000000,20.55,20.94,20.55,20.94,1407,0
+ACP_A.US,D,20250813,000000,20.88,21.14,20.73,21.14,4079,0
+ACP_A.US,D,20250815,000000,20.8023,20.99,20.78,20.97,6354,0
+ACP_A.US,D,20250818,000000,20.82,21.0481,20.6442,20.78,9387,0
+ACP_A.US,D,20250819,000000,20.72,20.96,20.69,20.96,4222,0
+ACP_A.US,D,20250820,000000,20.9,20.92,20.75,20.92,2746,0
+ACP_A.US,D,20250821,000000,20.898,20.898,20.66,20.79,8662,0
+ACP_A.US,D,20250822,000000,20.68,21,20.65,20.9881,5512,0
+ACP_A.US,D,20250825,000000,20.98,20.98,20.95,20.96,662,0
+ACP_A.US,D,20250826,000000,20.8,20.89,20.7101,20.89,2351,0
+ACP_A.US,D,20250827,000000,20.82,20.89,20.82,20.8516,865,0
+ACP_A.US,D,20250828,000000,20.8,20.86,20.79,20.86,2500,0
+ACP_A.US,D,20250829,000000,20.79,20.79,20.6701,20.7798,5137,0
+ACP_A.US,D,20250902,000000,21,21.38,20.65,20.861,4249,0
+ACP_A.US,D,20250903,000000,20.9,21.03,20.9,21.03,1385,0
+ACP_A.US,D,20250904,000000,21.03,21.2036,21.03,21.14,2744,0
+ACP_A.US,D,20250905,000000,20.95,21.39,20.95,21.39,2110,0
+ACP_A.US,D,20250908,000000,21.701,21.701,21.34,21.35,2024,0
+ACP_A.US,D,20250909,000000,21.3826,21.3826,21.35,21.35,424,0
+ACP_A.US,D,20250910,000000,21.53,21.74,21.1042,21.5,4454,0
+ACP_A.US,D,20250911,000000,21.8,21.81,21.4741,21.67,1247,0
+ACP_A.US,D,20250912,000000,21.54,21.54,21.46,21.54,1064,0
+ACP_A.US,D,20250915,000000,21.54,21.65,21.54,21.65,1145,0
+ACP_A.US,D,20250916,000000,21.642,21.67,21.46,21.67,2991,0
+ACP_A.US,D,20250917,000000,21.66,21.67,21.43,21.57,3261,0
+ACP_A.US,D,20250918,000000,21.45,21.65,21.45,21.64,1973,0
+ACP_A.US,D,20250919,000000,21.64,21.7139,21.46,21.6,3254,0
+ACP_A.US,D,20250922,000000,21.5,21.52,21.302,21.5,9206,0
+ACP_A.US,D,20250923,000000,21.219,21.38,21.219,21.38,1179,0
+ACP_A.US,D,20250925,000000,21.2978,21.2978,21.2978,21.2978,164,0
+ACP_A.US,D,20250926,000000,21.1138,21.23,21.1138,21.23,1953,0
+ACP_A.US,D,20250929,000000,21.1,21.41,21.1,21.32,5578,0
+ACP_A.US,D,20250930,000000,21.4022,21.4022,21.4022,21.4022,234,0
+ACP_A.US,D,20251001,000000,21.36,21.37,21.35,21.35,901,0
+ACP_A.US,D,20251002,000000,21.22,21.52,21.22,21.52,1780,0
+ACP_A.US,D,20251006,000000,21.51,21.51,21.494,21.494,722,0
+ACP_A.US,D,20251007,000000,21.35,21.4,21.3,21.3,729,0
+ACP_A.US,D,20251008,000000,21.296,21.4,21.22,21.23,5376,0
+ACP_A.US,D,20251009,000000,21.22,21.3,21.19,21.26,2096,0
+ACP_A.US,D,20251010,000000,20.94,21.16,20.94,21.16,545,0
+ACP_A.US,D,20251013,000000,21.195,21.195,20.83,21.14,3701,0
+ACP_A.US,D,20251014,000000,21.1,21.45,20.91,21.45,4516,0
+ACP_A.US,D,20251015,000000,21.183,21.2461,21.01,21.06,10939,0
+ACP_A.US,D,20251016,000000,20.8837,21.12,20.8837,21.12,4792,0
+ACP_A.US,D,20251017,000000,20.92,21.23,20.92,21.14,689,0
+ACP_A.US,D,20251020,000000,21.2762,21.2762,20.84,21.02,10407,0
+ACP_A.US,D,20251021,000000,21.1898,21.1898,20.95,21.14,1641,0
+ACP_A.US,D,20251022,000000,21.0813,21.2,21.01,21.2,2962,0
+ACP_A.US,D,20251023,000000,21,21.15,21,21.07,1779,0
+ACP_A.US,D,20251024,000000,21.06,21.15,20.98,21.06,4093,0
+ACP_A.US,D,20251027,000000,20.98,21.13,20.9636,21.13,4015,0
+ACP_A.US,D,20251028,000000,21.1296,21.16,21,21.08,4138,0
+ACP_A.US,D,20251029,000000,21.115,21.115,20.92,21.07,5024,0
+ACP_A.US,D,20251030,000000,20.98,21.06,20.98,21.05,681,0
+ACP_A.US,D,20251031,000000,21.01,21.01,20.9,20.98,1930,0
+ACP_A.US,D,20251103,000000,20.91,21,20.91,20.99,2555,0
+ACP_A.US,D,20251104,000000,20.81,20.93,20.8,20.93,4903,0
+ACP_A.US,D,20251105,000000,20.9,20.93,20.82,20.93,937,0
+ACP_A.US,D,20251107,000000,20.8,20.93,20.8,20.93,980,0
+ACP_A.US,D,20251110,000000,20.9,20.9799,20.8,20.9799,823,0
+ACP_A.US,D,20251111,000000,20.77,20.98,20.77,20.98,823,0
+ACP_A.US,D,20251112,000000,20.86,20.86,20.75,20.81,2842,0
+ACP_A.US,D,20251113,000000,20.85,20.85,20.615,20.73,2405,0
+ACP_A.US,D,20251114,000000,20.6,20.76,20.5028,20.6,3471,0
+ACP_A.US,D,20251117,000000,20.41,20.5,20.38,20.48,9591,0
+ACP_A.US,D,20251118,000000,20.48,20.51,20.09,20.39,10353,0
+ACP_A.US,D,20251119,000000,20.35,20.6348,20.3,20.63,6560,0
+ACP_A.US,D,20251120,000000,20.57,20.61,20.4769,20.61,1028,0
+ACP_A.US,D,20251121,000000,20.375,20.5,20.3645,20.48,4065,0
+ACP_A.US,D,20251124,000000,20.48,20.55,20.43,20.5,5899,0
+ACP_A.US,D,20251125,000000,20.545,20.59,20.43,20.55,4484,0
+ACP_A.US,D,20251126,000000,20.45,20.647,20.41,20.6,9112,0
+ACP_A.US,D,20251128,000000,20.55,20.55,20.54,20.55,1364,0
+ACP_A.US,D,20251201,000000,20.4103,20.55,20.34,20.5,3205,0
+ACP_A.US,D,20251202,000000,20.581,20.65,20.42,20.5548,5505,0
+ACP_A.US,D,20251203,000000,20.44,20.79,20.44,20.79,2792,0
+ACP_A.US,D,20251204,000000,20.6,20.65,20.6,20.65,1376,0
+ACP_A.US,D,20251205,000000,20.55,20.71,20.42,20.69,4972,0
+ACP_A.US,D,20251208,000000,20.49,20.58,20.42,20.53,4636,0
+ACP_A.US,D,20251209,000000,20.55,20.7,20.55,20.63,9509,0
+ACP_A.US,D,20251210,000000,20.54,20.62,20.51,20.62,5248,0
+ACP_A.US,D,20251211,000000,20.52,20.6295,20.5,20.57,2490,0
+ACP_A.US,D,20251212,000000,20.525,20.5406,20.41,20.47,14084,0
+ACP_A.US,D,20251215,000000,20.53,20.53,20.47,20.52,1721,0
+ACP_A.US,D,20251216,000000,20.55,20.55,20.3,20.39,10810,0
+ACP_A.US,D,20251217,000000,20.4551,20.4551,20.01,20.2,20725,0
+ACP_A.US,D,20251218,000000,20.3309,20.3309,20.12,20.23,12314,0
+ACP_A.US,D,20251219,000000,20.05,20.12,19.91,20.1,10737,0
+ACP_A.US,D,20251222,000000,20.09,20.14,19.81,20.02,15711,0
+ACP_A.US,D,20251223,000000,19.93,19.97,19.77,19.9,7607,0
+ACP_A.US,D,20251224,000000,20.02,20.02,19.9,19.95,2968,0
+ACP_A.US,D,20251226,000000,19.92,20.0564,19.86,19.86,4271,0
+ACP_A.US,D,20251229,000000,19.87,19.87,19.68,19.68,8185,0
+ACP_A.US,D,20251230,000000,19.68,19.87,19.61,19.78,28215,0
+ACP_A.US,D,20251231,000000,19.85,19.855,19.71,19.77,14308,0
+ACP_A.US,D,20260102,000000,19.93,19.93,19.77,19.875,1866,0
+ACP_A.US,D,20260105,000000,19.882,20.01,19.8,20,3199,0
+ACP_A.US,D,20260106,000000,19.9832,20.045,19.98,20.045,4341,0
+ACP_A.US,D,20260107,000000,20.0434,20.07,20,20.02,2673,0
+ACP_A.US,D,20260108,000000,20.11,20.11,20,20.06,15160,0
+ACP_A.US,D,20260109,000000,20.1099,20.53,20.1,20.405,9060,0
+ACP_A.US,D,20260112,000000,20.49,20.49,20.13,20.3799,10796,0
+ACP_A.US,D,20260113,000000,20.45,21.1599,20.45,20.67,7722,0
+ACP_A.US,D,20260114,000000,20.46,20.61,20.46,20.61,4962,0
+ACP_A.US,D,20260115,000000,20.59,20.6547,20.41,20.53,3284,0
+ACP_A.US,D,20260116,000000,20.55,20.591,20.51,20.54,3193,0
+ACP_A.US,D,20260120,000000,20.535,20.535,20.15,20.4186,8676,0
+ACP_A.US,D,20260121,000000,20.4792,20.4792,20.18,20.4474,1301,0
+ACP_A.US,D,20260122,000000,20.4239,20.4239,20.26,20.4,1670,0
+ACP_A.US,D,20260123,000000,20.66,20.66,20.5585,20.61,4690,0
+ACP_A.US,D,20260126,000000,20.3786,20.62,20.3786,20.62,1239,0
+ACP_A.US,D,20260127,000000,20.59,20.66,20.3401,20.58,11743,0
+ACP_A.US,D,20260128,000000,20.441,20.736,20.385,20.65,8573,0
+ACP_A.US,D,20260129,000000,20.65,20.65,20.63,20.65,1394,0
+ACP_A.US,D,20260130,000000,20.6855,20.6855,20.65,20.65,5222,0
+ACP_A.US,D,20260202,000000,20.7,20.9,20.7,20.77,2515,0
+ACP_A.US,D,20260203,000000,20.9,20.9,20.71,20.78,3292,0
+ACP_A.US,D,20260204,000000,20.7101,20.84,20.2875,20.84,2538,0
+ACP_A.US,D,20260205,000000,20.57,20.77,20.4395,20.77,1460,0
+ACP_A.US,D,20260206,000000,20.7,20.7,20.5,20.53,4231,0
+ACP_A.US,D,20260209,000000,20.615,20.68,20.48,20.54,2990,0
+ACP_A.US,D,20260210,000000,20.5,20.5988,20.49,20.49,1230,0
+ACP_A.US,D,20260211,000000,20.62,20.63,20.62,20.63,2215,0
+ACP_A.US,D,20260212,000000,20.52,20.7253,20.48,20.7253,6743,0
+ACP_A.US,D,20260213,000000,20.57,20.73,20.42,20.68,1828,0
+ACP_A.US,D,20260217,000000,20.75,20.78,20.5501,20.78,3873,0
+ACP_A.US,D,20260218,000000,20.8,20.91,20.8,20.91,5390,0

daily/us/nyse stocks/1/adct.us.txt

@@ -0,0 +1,1448 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADCT.US,D,20200515,000000,30,30.78,28.5,29.65,4937406,0
+ADCT.US,D,20200518,000000,30,30.99,29.73,30,819835,0
+ADCT.US,D,20200519,000000,30.03,31.88,29.8001,31.14,837120,0
+ADCT.US,D,20200520,000000,31.61,34.6899,31.2501,32.38,259888,0
+ADCT.US,D,20200521,000000,32.79,35,32.7,34.33,445262,0
+ADCT.US,D,20200522,000000,34.78,36.28,34,35.3,380160,0
+ADCT.US,D,20200526,000000,35.83,37.33,35.39,36.4,342789,0
+ADCT.US,D,20200527,000000,36.76,37.43,35.01,36.14,448289,0
+ADCT.US,D,20200528,000000,36,37.98,35.0606,37.95,279223,0
+ADCT.US,D,20200529,000000,37.89,37.89,35.15,36.95,254097,0
+ADCT.US,D,20200601,000000,36.79,37.5594,35.39,36.23,215123,0
+ADCT.US,D,20200602,000000,35.73,37.49,35.53,36.82,167402,0
+ADCT.US,D,20200603,000000,37.26,37.26,35.5,35.85,223872,0
+ADCT.US,D,20200604,000000,35.07,36,30.1,34.99,512015,0
+ADCT.US,D,20200605,000000,35,35.4,34.17,34.95,139796,0
+ADCT.US,D,20200608,000000,35.49,36.5258,34.54,35.25,123956,0
+ADCT.US,D,20200609,000000,35.75,37.43,35.6001,36.65,202745,0
+ADCT.US,D,20200610,000000,36.66,37.61,36.66,37.56,183053,0
+ADCT.US,D,20200611,000000,37.89,40.25,36.5,38.59,233214,0
+ADCT.US,D,20200612,000000,39.36,40.7093,38.52,40.32,192708,0
+ADCT.US,D,20200615,000000,39.86,40.3,39.27,39.67,170050,0
+ADCT.US,D,20200616,000000,39.29,40.885,38.57,39.64,279055,0
+ADCT.US,D,20200617,000000,38.96,40,38,39.1,215923,0
+ADCT.US,D,20200618,000000,38.54,41.1934,38.54,40.3,162403,0
+ADCT.US,D,20200619,000000,40.9,41.78,39.655,41.5,100252,0
+ADCT.US,D,20200622,000000,41.68,42.25,40.8101,42.09,91819,0
+ADCT.US,D,20200623,000000,42.5,45.84,41.98,43.23,131128,0
+ADCT.US,D,20200624,000000,42.53,43.46,41.27,42.96,40540,0
+ADCT.US,D,20200625,000000,42.31,42.98,40.02,42.71,78373,0
+ADCT.US,D,20200626,000000,43,43.41,42.035,43.15,77889,0
+ADCT.US,D,20200629,000000,43.78,45.94,42.7869,45.94,47769,0
+ADCT.US,D,20200630,000000,46.5,47.09,44.72,46.81,87310,0
+ADCT.US,D,20200701,000000,47.47,50,46.9,48.77,155383,0
+ADCT.US,D,20200702,000000,49.95,56.5899,48.96,51.05,205548,0
+ADCT.US,D,20200706,000000,52.22,53.61,48.17,48.93,113984,0
+ADCT.US,D,20200707,000000,47.88,49,46.8401,47.51,207705,0
+ADCT.US,D,20200708,000000,47.51,48.4562,43.3201,44.62,204224,0
+ADCT.US,D,20200709,000000,45,45,41.2163,44.32,274207,0
+ADCT.US,D,20200710,000000,44,45.98,43.098,43.4,38280,0
+ADCT.US,D,20200713,000000,43.26,44.97,42.35,43.31,185092,0
+ADCT.US,D,20200714,000000,42.99,43.63,40,42.37,160989,0
+ADCT.US,D,20200715,000000,43.52,45.59,42.185,45.13,59015,0
+ADCT.US,D,20200716,000000,45.61,48,43.96,47.49,112126,0
+ADCT.US,D,20200717,000000,48.01,50.34,46.75,49,155218,0
+ADCT.US,D,20200720,000000,47.9,49.85,46.86,48.69,167173,0
+ADCT.US,D,20200721,000000,48.36,49.57,48.12,48.37,40421,0
+ADCT.US,D,20200722,000000,48.01,49.71,45.6,47,111758,0
+ADCT.US,D,20200723,000000,45.57,50.39,45.42,48.82,130959,0
+ADCT.US,D,20200724,000000,46.93,49.8594,46.4739,48.65,172775,0
+ADCT.US,D,20200727,000000,48.61,50.06,47.7,48.69,206934,0
+ADCT.US,D,20200728,000000,48.79,50.28,48.02,48.6,254651,0
+ADCT.US,D,20200729,000000,48.6,49.525,47.15,48.33,196424,0
+ADCT.US,D,20200730,000000,47.23,49.14,47,48.21,307234,0
+ADCT.US,D,20200731,000000,48.5,48.52,44.25,46.5,207929,0
+ADCT.US,D,20200803,000000,46.2,49.09,46.2,46.83,235932,0
+ADCT.US,D,20200804,000000,47.14,48.96,46.51,48.96,309895,0
+ADCT.US,D,20200805,000000,48.58,53.35,47.915,51.03,290210,0
+ADCT.US,D,20200806,000000,51.03,52.85,45.5,46.74,199283,0
+ADCT.US,D,20200807,000000,46.26,48.375,46.26,48.13,154522,0
+ADCT.US,D,20200810,000000,47.48,50.01,47.19,49.78,192287,0
+ADCT.US,D,20200811,000000,49.16,49.97,43.02,43.25,205925,0
+ADCT.US,D,20200812,000000,42.59,43.86,42.59,43,409068,0
+ADCT.US,D,20200813,000000,42.9,43.12,41.38,42.3,132065,0
+ADCT.US,D,20200814,000000,41.32,43,39,39.53,183266,0
+ADCT.US,D,20200817,000000,39.87,41.05,38.07,38.62,160630,0
+ADCT.US,D,20200818,000000,37.95,40.48,36.75,39,204962,0
+ADCT.US,D,20200819,000000,38.57,40.36,38.57,39.7,193154,0
+ADCT.US,D,20200820,000000,39.71,41.4,39.24,40.24,65738,0
+ADCT.US,D,20200821,000000,39.65,42.68,39.65,42.52,95454,0
+ADCT.US,D,20200824,000000,42.93,44.49,41.5,44.11,85156,0
+ADCT.US,D,20200825,000000,44.1,47,44,45.73,113746,0
+ADCT.US,D,20200826,000000,46.08,46.49,42.51,44.07,92965,0
+ADCT.US,D,20200827,000000,43.62,45.089,42.08,43.96,95997,0
+ADCT.US,D,20200828,000000,43.5,46.61,43.5,45.85,68431,0
+ADCT.US,D,20200831,000000,45.85,46.42,43.805,44.17,88512,0
+ADCT.US,D,20200901,000000,44.02,44.32,39.22,41.19,66939,0
+ADCT.US,D,20200902,000000,41.49,41.49,39.81,39.84,38355,0
+ADCT.US,D,20200903,000000,39.95,40.82,37.88,40.04,80692,0
+ADCT.US,D,20200904,000000,39.13,40.79,36.58,36.94,78422,0
+ADCT.US,D,20200908,000000,36.09,36.63,34.6,36.09,83553,0
+ADCT.US,D,20200909,000000,36.09,38.12,35,38,56073,0
+ADCT.US,D,20200910,000000,38.27,39,36.11,38.08,63510,0
+ADCT.US,D,20200911,000000,38.3,39.45,36.75,38.68,102228,0
+ADCT.US,D,20200914,000000,42.53,43.93,40.09,40.93,214298,0
+ADCT.US,D,20200915,000000,40.84,41.605,38.75,40.71,132010,0
+ADCT.US,D,20200916,000000,40.37,42.68,40.1,42.49,51430,0
+ADCT.US,D,20200917,000000,42.7,45.05,40.62,45.04,101582,0
+ADCT.US,D,20200918,000000,44.85,46.19,43.66,45.5,57667,0
+ADCT.US,D,20200921,000000,44.27,46.2,41.935,45.25,87225,0
+ADCT.US,D,20200922,000000,44.5,44.5,35.56,35.91,543613,0
+ADCT.US,D,20200923,000000,36.93,36.93,31.7,34.16,685463,0
+ADCT.US,D,20200924,000000,34.26,34.35,32.52,33.5,1411770,0
+ADCT.US,D,20200925,000000,34,34.57,33.1622,33.58,225558,0
+ADCT.US,D,20200928,000000,33.87,34.2973,32.3144,33,246902,0
+ADCT.US,D,20200929,000000,33,33.52,32.28,32.87,217544,0
+ADCT.US,D,20200930,000000,33.11,33.49,32,32.99,258735,0
+ADCT.US,D,20201001,000000,33.06,33.5,31.94,32.15,224144,0
+ADCT.US,D,20201002,000000,31.82,32.62,31.24,32.25,222537,0
+ADCT.US,D,20201005,000000,32.2,33.73,32.2,33.34,262086,0
+ADCT.US,D,20201006,000000,33.73,35.37,32.59,33.51,759179,0
+ADCT.US,D,20201007,000000,33.49,33.79,32.11,33.36,122571,0
+ADCT.US,D,20201008,000000,33.01,36.33,32.38,35.64,229076,0
+ADCT.US,D,20201009,000000,35.97,36.45,33.6,33.84,342520,0
+ADCT.US,D,20201012,000000,33.86,35.325,33.0302,34.43,232603,0
+ADCT.US,D,20201013,000000,34.16,35.16,33.07,33.09,111367,0
+ADCT.US,D,20201014,000000,33.09,33.8999,30.77,30.81,335977,0
+ADCT.US,D,20201015,000000,30.71,30.815,26.83,27.26,477797,0
+ADCT.US,D,20201016,000000,27.47,28.48,27.06,27.73,157937,0
+ADCT.US,D,20201019,000000,27.95,29.68,26.58,28.65,275097,0
+ADCT.US,D,20201020,000000,28.93,29.34,27.95,28.04,120361,0
+ADCT.US,D,20201021,000000,28.1,28.1338,25.105,25.26,232335,0
+ADCT.US,D,20201022,000000,26.32,27.85,25.45,27.7,189660,0
+ADCT.US,D,20201023,000000,27.91,27.91,26.56,27.51,62473,0
+ADCT.US,D,20201026,000000,27.21,28.01,26.01,26.72,73674,0
+ADCT.US,D,20201027,000000,26.54,27.66,26.13,27.09,119170,0
+ADCT.US,D,20201028,000000,26.81,29.049,26.13,28.82,143706,0
+ADCT.US,D,20201029,000000,29.17,29.58,28.12,29,156739,0
+ADCT.US,D,20201030,000000,28.97,29.48,28.2304,28.69,124821,0
+ADCT.US,D,20201102,000000,28.59,29.37,28.06,29.01,90973,0
+ADCT.US,D,20201103,000000,28.69,29.7,28.38,29.26,68767,0
+ADCT.US,D,20201104,000000,28.99,31.885,28.99,30.87,237516,0
+ADCT.US,D,20201105,000000,31.19,32.81,30.1381,32.14,142118,0
+ADCT.US,D,20201106,000000,31.77,32.8844,31.27,32.5,109833,0
+ADCT.US,D,20201109,000000,33.14,35.545,32.4312,33.25,282029,0
+ADCT.US,D,20201110,000000,33.76,33.76,32.11,32.67,157846,0
+ADCT.US,D,20201111,000000,33.14,35.7,32.72,34.67,186591,0
+ADCT.US,D,20201112,000000,34.67,35.08,33.2,33.96,151936,0
+ADCT.US,D,20201113,000000,34.37,34.74,33.4115,33.7,106965,0
+ADCT.US,D,20201116,000000,34.39,34.98,33.57,34.16,324366,0
+ADCT.US,D,20201117,000000,33.86,34.87,33.565,34.19,268832,0
+ADCT.US,D,20201118,000000,34.23,34.71,33.42,33.5,83256,0
+ADCT.US,D,20201119,000000,33.13,33.97,32.99,33.72,394478,0
+ADCT.US,D,20201120,000000,33.92,36.01,33.66,35.85,1021008,0
+ADCT.US,D,20201123,000000,36.25,37.6599,35.4,36.17,632111,0
+ADCT.US,D,20201124,000000,36.06,36.415,34.785,35.74,270057,0
+ADCT.US,D,20201125,000000,35.29,36.14,34.89,35.69,73551,0
+ADCT.US,D,20201127,000000,35.93,36.05,33.835,34.5,158725,0
+ADCT.US,D,20201130,000000,34.89,37.4799,33.735,37.31,350208,0
+ADCT.US,D,20201201,000000,37.33,38.34,36.0655,38.02,105683,0
+ADCT.US,D,20201202,000000,38.05,38.05,36.38,37.97,172976,0
+ADCT.US,D,20201203,000000,37.97,37.97,35.18,35.61,228199,0
+ADCT.US,D,20201204,000000,35.43,36.37,34.31,35.85,89996,0
+ADCT.US,D,20201207,000000,33.33,35.21,32.85,34.67,351892,0
+ADCT.US,D,20201208,000000,34.6,36.16,34.2,35.63,135385,0
+ADCT.US,D,20201209,000000,35.28,36.2,33.74,34.34,528487,0
+ADCT.US,D,20201210,000000,34.54,35.57,33.87,33.87,313816,0
+ADCT.US,D,20201211,000000,33.99,34.96,33.07,34.4,187987,0
+ADCT.US,D,20201214,000000,34.25,35.14,33.505,34.24,383924,0
+ADCT.US,D,20201215,000000,34.32,34.98,31.33,32.08,320216,0
+ADCT.US,D,20201216,000000,32.32,32.8311,30.21,31.48,162856,0
+ADCT.US,D,20201217,000000,31.75,34.49,31.65,32.82,240182,0
+ADCT.US,D,20201218,000000,33.11,34.24,32.53,33.51,307385,0
+ADCT.US,D,20201221,000000,33.02,34.07,33,33.7,255903,0
+ADCT.US,D,20201222,000000,33.51,36.24,33.21,36,178527,0
+ADCT.US,D,20201223,000000,36.5,36.95,35.605,36.5,302978,0
+ADCT.US,D,20201224,000000,36.5,37.75,36.04,36.99,294289,0
+ADCT.US,D,20201228,000000,37,37.82,34.2785,35.31,264267,0
+ADCT.US,D,20201229,000000,35.42,35.42,32.19,32.56,127205,0
+ADCT.US,D,20201230,000000,32.54,33.6799,31.865,31.96,105032,0
+ADCT.US,D,20201231,000000,32.35,33.17,31.8,32.01,278289,0
+ADCT.US,D,20210104,000000,32.45,32.6155,31.66,32.22,76058,0
+ADCT.US,D,20210105,000000,32.09,32.25,29.79,29.86,241620,0
+ADCT.US,D,20210106,000000,29.84,31.665,29.11,30.36,224478,0
+ADCT.US,D,20210107,000000,31.1,32,30.63,31.6,167916,0
+ADCT.US,D,20210108,000000,32.24,33.81,31.3,32.68,498787,0
+ADCT.US,D,20210111,000000,32.54,32.92,31.085,32.1,99905,0
+ADCT.US,D,20210112,000000,32.49,32.5,30.77,31.09,131583,0
+ADCT.US,D,20210113,000000,31.46,32,30.5212,31.78,135368,0
+ADCT.US,D,20210114,000000,31.96,33.44,31.96,33,111748,0
+ADCT.US,D,20210115,000000,33.26,34.45,32.13,32.54,215926,0
+ADCT.US,D,20210119,000000,32.54,33.76,31.54,32.1,199540,0
+ADCT.US,D,20210120,000000,32.54,32.73,30.63,31.6,89928,0
+ADCT.US,D,20210121,000000,31.24,32.2,30.5,31.75,112944,0
+ADCT.US,D,20210122,000000,31.56,33.4,31.28,33.36,184931,0
+ADCT.US,D,20210125,000000,33.31,34.406,33.31,34.05,397293,0
+ADCT.US,D,20210126,000000,34.46,34.4797,33.7,33.84,313958,0
+ADCT.US,D,20210127,000000,33.86,34.1,32.17,32.49,314841,0
+ADCT.US,D,20210128,000000,32.61,32.92,29.3,30.1,281514,0
+ADCT.US,D,20210129,000000,29.78,31.28,28.51,28.57,173352,0
+ADCT.US,D,20210201,000000,29.01,29.3803,27.2,27.53,508987,0
+ADCT.US,D,20210202,000000,28.06,28.845,27.7999,28.26,308632,0
+ADCT.US,D,20210203,000000,28.64,28.64,26.67,27.5,336798,0
+ADCT.US,D,20210204,000000,28.21,29.47,27.085,29.12,699317,0
+ADCT.US,D,20210205,000000,29.68,30.535,29.25,30.3,157974,0
+ADCT.US,D,20210208,000000,30.36,31.54,29.925,30.66,148002,0
+ADCT.US,D,20210209,000000,30.77,30.8751,29.5,30.32,160731,0
+ADCT.US,D,20210210,000000,30.73,30.94,28.53,30.28,299257,0
+ADCT.US,D,20210211,000000,30.2,31.1,30.01,30.55,261309,0
+ADCT.US,D,20210212,000000,30.25,31.2,29.46,30.47,72185,0
+ADCT.US,D,20210216,000000,31.14,31.77,30.63,31.43,183954,0
+ADCT.US,D,20210217,000000,31,31.8923,30.65,31.57,153503,0
+ADCT.US,D,20210218,000000,31.5,31.56,30.75,31,190105,0
+ADCT.US,D,20210219,000000,30.78,31.91,30.575,30.94,127647,0
+ADCT.US,D,20210222,000000,30.9,31.19,30.48,30.67,205814,0
+ADCT.US,D,20210223,000000,30.51,30.51,28.46,29.29,303956,0
+ADCT.US,D,20210224,000000,29.49,30.42,28.59,28.59,116792,0
+ADCT.US,D,20210225,000000,28.81,30.21,27.8,28.48,149570,0
+ADCT.US,D,20210226,000000,28.73,28.92,26.11,26.59,200269,0
+ADCT.US,D,20210301,000000,27.16,27.85,26.83,27.32,217960,0
+ADCT.US,D,20210302,000000,27.64,27.76,26.67,27.08,231291,0
+ADCT.US,D,20210303,000000,27.08,27.14,25.11,25.42,321944,0
+ADCT.US,D,20210304,000000,25.46,26.01,23.75,23.76,284798,0
+ADCT.US,D,20210305,000000,24.5,24.73,21.51,22.75,414818,0
+ADCT.US,D,20210308,000000,23.18,24.2994,22.32,23.46,117956,0
+ADCT.US,D,20210309,000000,23.96,26.85,23.935,25.81,329994,0
+ADCT.US,D,20210310,000000,25.8,26.7198,24.27,24.85,148037,0
+ADCT.US,D,20210311,000000,25.48,25.96,24.62,25.19,132159,0
+ADCT.US,D,20210312,000000,25,25.45,24.25,25.28,150019,0
+ADCT.US,D,20210315,000000,25.3,25.94,24.555,25.01,176984,0
+ADCT.US,D,20210316,000000,25.1,31.8199,24.38,29.25,2697418,0
+ADCT.US,D,20210317,000000,31.29,31.81,28.77,29.4,686569,0
+ADCT.US,D,20210318,000000,30,30.5,27.75,29.18,598637,0
+ADCT.US,D,20210319,000000,30.63,30.75,27.83,28.07,580285,0
+ADCT.US,D,20210322,000000,28.74,29.74,27.95,28.7,412798,0
+ADCT.US,D,20210323,000000,29.13,29.49,26.88,27.87,384927,0
+ADCT.US,D,20210324,000000,27.88,28.13,22.54,25.02,759956,0
+ADCT.US,D,20210325,000000,24.9,26.95,24.75,26.41,538091,0
+ADCT.US,D,20210326,000000,26.32,26.96,24.65,25.11,264161,0
+ADCT.US,D,20210329,000000,25.55,26.01,23.345,24.83,422588,0
+ADCT.US,D,20210330,000000,24.92,25.28,22.33,24.25,367645,0
+ADCT.US,D,20210331,000000,23.81,25.72,23.77,24.41,212803,0
+ADCT.US,D,20210401,000000,26.51,26.66,24.36,25.52,382567,0
+ADCT.US,D,20210405,000000,25.62,27.28,25.3,27.04,362348,0
+ADCT.US,D,20210406,000000,26.82,28.34,26.4525,26.95,200595,0
+ADCT.US,D,20210407,000000,26.67,27.93,25.03,25.29,176973,0
+ADCT.US,D,20210408,000000,25.16,26.81,25.16,25.82,158666,0
+ADCT.US,D,20210409,000000,25.77,25.77,23.57,23.99,181701,0
+ADCT.US,D,20210412,000000,23.75,23.89,22.61,22.76,190607,0
+ADCT.US,D,20210413,000000,22.75,23.65,21.76,22.73,453289,0
+ADCT.US,D,20210414,000000,23,25.25,22.81,24.34,261324,0
+ADCT.US,D,20210415,000000,24.38,24.845,23.29,23.61,129491,0
+ADCT.US,D,20210416,000000,23.63,23.88,22.775,23.29,223280,0
+ADCT.US,D,20210419,000000,23.19,23.55,21.74,21.9,200505,0
+ADCT.US,D,20210420,000000,21.98,23.11,21.16,22.97,421519,0
+ADCT.US,D,20210421,000000,22.67,23.895,22.65,23.88,229405,0
+ADCT.US,D,20210422,000000,24,24.645,23.81,24.4,226134,0
+ADCT.US,D,20210423,000000,24.85,27,22.49,23.25,1840560,0
+ADCT.US,D,20210426,000000,24.44,26.5467,24,25.67,836639,0
+ADCT.US,D,20210427,000000,26.14,26.97,25.7,26.7,682789,0
+ADCT.US,D,20210428,000000,26.62,27.12,25.94,26.29,233239,0
+ADCT.US,D,20210429,000000,26.45,26.6959,24.68,25.4,150956,0
+ADCT.US,D,20210430,000000,24.99,25.69,24.08,24.54,305955,0
+ADCT.US,D,20210503,000000,25.32,25.54,23.05,23.87,367473,0
+ADCT.US,D,20210504,000000,23.59,23.59,21.5,22.55,518944,0
+ADCT.US,D,20210505,000000,22.4,22.58,21.97,22,212128,0
+ADCT.US,D,20210506,000000,22.76,22.99,21.59,22.61,420624,0
+ADCT.US,D,20210507,000000,22.62,23.86,22.61,23.59,277279,0
+ADCT.US,D,20210510,000000,23.33,23.35,22,22.48,229036,0
+ADCT.US,D,20210511,000000,21.59,21.94,20.5401,21.6,382431,0
+ADCT.US,D,20210512,000000,21.16,22.41,21,21.69,281886,0
+ADCT.US,D,20210513,000000,21.59,21.98,20.21,20.89,291967,0
+ADCT.US,D,20210514,000000,21.29,22.2981,20.76,21.23,317800,0
+ADCT.US,D,20210517,000000,21.24,21.9499,20.85,21.42,272451,0
+ADCT.US,D,20210518,000000,21.39,21.95,20.76,21.04,417107,0
+ADCT.US,D,20210519,000000,20.6,21.04,20.01,20.38,349981,0
+ADCT.US,D,20210520,000000,20.58,21.38,20.2,20.48,188116,0
+ADCT.US,D,20210521,000000,21,21.1,20.075,20.94,262976,0
+ADCT.US,D,20210524,000000,20.58,21.36,20.39,20.9,215892,0
+ADCT.US,D,20210525,000000,21.11,21.29,20.26,20.71,233845,0
+ADCT.US,D,20210526,000000,20.71,21.75,20.5,21.35,207411,0
+ADCT.US,D,20210527,000000,21.38,22.32,21.12,22.25,286306,0
+ADCT.US,D,20210528,000000,22.66,22.93,21.61,21.65,210856,0
+ADCT.US,D,20210601,000000,21.65,22.53,21.65,22.16,369901,0
+ADCT.US,D,20210602,000000,21.67,22.78,21.65,22.54,305279,0
+ADCT.US,D,20210603,000000,22.5,23.22,21.88,22.22,365348,0
+ADCT.US,D,20210604,000000,22.25,22.7,21.315,22,403965,0
+ADCT.US,D,20210607,000000,21.82,22.9,21.72,21.77,385950,0
+ADCT.US,D,20210608,000000,22,22.26,21.12,21.75,327381,0
+ADCT.US,D,20210609,000000,21.59,22.4697,21.36,21.64,340971,0
+ADCT.US,D,20210610,000000,21.93,22.48,21.81,22.22,268518,0
+ADCT.US,D,20210611,000000,22.18,22.665,21.83,22.21,275796,0
+ADCT.US,D,20210614,000000,22.27,23.42,22.1,23.18,279159,0
+ADCT.US,D,20210615,000000,24.25,24.33,22.72,23.06,477510,0
+ADCT.US,D,20210616,000000,23.19,23.48,22.65,23.01,189636,0
+ADCT.US,D,20210617,000000,23.01,23.44,22.7601,23,224453,0
+ADCT.US,D,20210618,000000,24,24.0299,22.92,23.25,828786,0
+ADCT.US,D,20210621,000000,23.51,25.34,23.3,25.34,324546,0
+ADCT.US,D,20210622,000000,25.35,25.76,24.591,24.95,535119,0
+ADCT.US,D,20210623,000000,24.96,25.01,23.95,24.77,268356,0
+ADCT.US,D,20210624,000000,24.88,25.61,24.54,24.8,243392,0
+ADCT.US,D,20210625,000000,25.01,25.19,24.27,25.08,193877,0
+ADCT.US,D,20210628,000000,25.35,25.563,24.26,24.56,171070,0
+ADCT.US,D,20210629,000000,24.45,24.87,23.95,24.2,141679,0
+ADCT.US,D,20210630,000000,24.2,24.97,23.54,24.35,123421,0
+ADCT.US,D,20210701,000000,24.24,24.81,24.156,24.69,146160,0
+ADCT.US,D,20210702,000000,24.73,24.97,23.71,24.18,94483,0
+ADCT.US,D,20210706,000000,24.47,24.5,23.75,24.37,195598,0
+ADCT.US,D,20210707,000000,24.29,24.39,23.345,23.84,261614,0
+ADCT.US,D,20210708,000000,23.24,24.37,22.81,24.16,212655,0
+ADCT.US,D,20210709,000000,24.3,24.88,24.0798,24.46,97462,0
+ADCT.US,D,20210712,000000,24.36,24.9,23.71,24.1,105840,0
+ADCT.US,D,20210713,000000,23.92,24.06,23.28,23.3,182636,0
+ADCT.US,D,20210714,000000,23.29,23.59,22.8,22.92,152656,0
+ADCT.US,D,20210715,000000,22.75,23.315,22.4,22.72,191332,0
+ADCT.US,D,20210716,000000,22.71,23.68,22.56,22.75,516735,0
+ADCT.US,D,20210719,000000,22.34,23.28,21.925,22.24,407332,0
+ADCT.US,D,20210720,000000,22.15,22.66,21.5,22.55,306544,0
+ADCT.US,D,20210721,000000,22.5,22.9899,22.0271,22.51,95950,0
+ADCT.US,D,20210722,000000,22.55,22.62,21.9,22.04,133313,0
+ADCT.US,D,20210723,000000,21.91,22.16,20.83,21.55,141383,0
+ADCT.US,D,20210726,000000,21.66,22.24,20.56,21.04,316622,0
+ADCT.US,D,20210727,000000,21.03,21.24,20.15,20.45,403004,0
+ADCT.US,D,20210728,000000,20.5,21.54,20.48,21.27,151744,0
+ADCT.US,D,20210729,000000,21.41,21.97,20.86,21.19,128864,0
+ADCT.US,D,20210730,000000,20.97,21.36,20.85,21.04,61714,0
+ADCT.US,D,20210802,000000,21,21.29,20.49,20.71,413507,0
+ADCT.US,D,20210803,000000,21.34,22.88,20.58,22.55,434834,0
+ADCT.US,D,20210804,000000,22.1,24.23,22.1,23.81,462170,0
+ADCT.US,D,20210805,000000,24.33,25.52,23.99,24.44,445999,0
+ADCT.US,D,20210806,000000,24.07,25.835,24.07,25.78,259877,0
+ADCT.US,D,20210809,000000,26.55,28.23,26.33,27.27,813095,0
+ADCT.US,D,20210810,000000,27.34,27.98,26.26,27.18,658430,0
+ADCT.US,D,20210811,000000,27.06,27.44,26.6,27.01,271543,0
+ADCT.US,D,20210812,000000,26.95,26.95,26.36,26.5,113257,0
+ADCT.US,D,20210813,000000,26.36,27.28,26.28,26.78,151037,0
+ADCT.US,D,20210816,000000,26.43,26.43,26.02,26.11,197238,0
+ADCT.US,D,20210817,000000,26.15,27.26,25.8201,27.23,165701,0
+ADCT.US,D,20210818,000000,27.1,27.6199,26.56,26.8,162738,0
+ADCT.US,D,20210819,000000,26.61,26.61,25,25,183752,0
+ADCT.US,D,20210820,000000,24.78,25.73,24.57,25.25,143833,0
+ADCT.US,D,20210823,000000,25.42,26.25,25.12,25.57,190553,0
+ADCT.US,D,20210824,000000,25.74,25.93,25,25.32,92564,0
+ADCT.US,D,20210825,000000,25.25,26.3,24.85,25.86,148487,0
+ADCT.US,D,20210826,000000,26.17,28.72,26.17,28.5,418680,0
+ADCT.US,D,20210827,000000,28.58,30.11,28.37,29.49,452844,0
+ADCT.US,D,20210830,000000,29.7,30.15,28.41,28.82,357556,0
+ADCT.US,D,20210831,000000,28.9,29.92,28.5132,29.17,104555,0
+ADCT.US,D,20210901,000000,29.17,29.5,27.97,29.32,674926,0
+ADCT.US,D,20210902,000000,29.35,30.16,28.9738,30,535175,0
+ADCT.US,D,20210903,000000,29.25,29.25,27.335,27.95,401246,0
+ADCT.US,D,20210907,000000,28.07,28.395,26.59,26.98,206220,0
+ADCT.US,D,20210908,000000,26.65,27.98,26.26,26.99,277050,0
+ADCT.US,D,20210909,000000,27.06,27.94,26.985,27.14,120874,0
+ADCT.US,D,20210910,000000,27.13,27.8399,26.59,26.77,153687,0
+ADCT.US,D,20210913,000000,26.71,27.53,26.14,27.03,210300,0
+ADCT.US,D,20210914,000000,26.95,27.72,26.21,26.4,114395,0
+ADCT.US,D,20210915,000000,26.42,27.265,26.4,26.56,136664,0
+ADCT.US,D,20210916,000000,26.53,27.84,26.2501,27.76,144905,0
+ADCT.US,D,20210917,000000,27.68,29.08,27.53,28.86,414230,0
+ADCT.US,D,20210920,000000,28.29,29.06,27.66,28.25,130289,0
+ADCT.US,D,20210921,000000,28.36,29.28,27.77,28.14,209645,0
+ADCT.US,D,20210922,000000,27.88,29.595,27.88,29.33,325722,0
+ADCT.US,D,20210923,000000,29.6,29.6,28.02,29,127022,0
+ADCT.US,D,20210924,000000,28.71,28.8799,27.91,28.29,86052,0
+ADCT.US,D,20210927,000000,28.45,30,28.3,29.69,221013,0
+ADCT.US,D,20210928,000000,29.28,29.28,27.96,28.01,158585,0
+ADCT.US,D,20210929,000000,28.24,28.31,26.81,26.84,125745,0
+ADCT.US,D,20210930,000000,26.66,27.36,26.52,27.16,72336,0
+ADCT.US,D,20211001,000000,27,27,25.37,26.4,202619,0
+ADCT.US,D,20211004,000000,26.18,26.18,24.84,24.98,118926,0
+ADCT.US,D,20211005,000000,24.91,25.52,24.26,24.46,84427,0
+ADCT.US,D,20211006,000000,24.43,25,23.63,23.81,95012,0
+ADCT.US,D,20211007,000000,23.88,24.31,23.26,23.32,84471,0
+ADCT.US,D,20211008,000000,23.39,23.81,22.78,23.57,112914,0
+ADCT.US,D,20211011,000000,23.41,24.92,23.38,24.44,169982,0
+ADCT.US,D,20211012,000000,24.28,25.38,24.19,25.23,158618,0
+ADCT.US,D,20211013,000000,25.28,25.54,24.855,25.03,130952,0
+ADCT.US,D,20211014,000000,25.19,25.9,24.96,25.68,49836,0
+ADCT.US,D,20211015,000000,25.81,25.83,25.02,25.47,72244,0
+ADCT.US,D,20211018,000000,25.07,25.705,24.91,25.4,135543,0
+ADCT.US,D,20211019,000000,25.24,26.13,25.065,25.59,80791,0
+ADCT.US,D,20211020,000000,25.81,25.81,25.16,25.46,152459,0
+ADCT.US,D,20211021,000000,25.49,26.4898,25.47,26.42,53289,0
+ADCT.US,D,20211022,000000,26.42,26.475,25.85,26.12,36408,0
+ADCT.US,D,20211025,000000,26.02,26.96,25.845,26.96,139219,0
+ADCT.US,D,20211026,000000,27.01,27.35,26.645,27.19,79338,0
+ADCT.US,D,20211027,000000,27.12,28,26.4,28,231472,0
+ADCT.US,D,20211028,000000,28,28.82,27.3655,28.73,125433,0
+ADCT.US,D,20211029,000000,28.8,29.09,27.87,28.99,226693,0
+ADCT.US,D,20211101,000000,29,31.59,28.6,31.51,437341,0
+ADCT.US,D,20211102,000000,32,32,26.17,29.18,776472,0
+ADCT.US,D,20211103,000000,29.21,30.595,29.21,30.15,216116,0
+ADCT.US,D,20211104,000000,30.1,30.46,29.27,29.52,124619,0
+ADCT.US,D,20211105,000000,29.08,29.71,28.99,29.43,115735,0
+ADCT.US,D,20211108,000000,29.48,29.5,28.72,29,326797,0
+ADCT.US,D,20211109,000000,29.73,29.74,28.91,29.04,196046,0
+ADCT.US,D,20211110,000000,29.06,29.27,28.36,28.57,250942,0
+ADCT.US,D,20211111,000000,28.47,28.79,27.575,27.88,120520,0
+ADCT.US,D,20211112,000000,27.71,27.71,25.93,26.46,224329,0
+ADCT.US,D,20211115,000000,26.23,26.69,25.9001,26.28,47534,0
+ADCT.US,D,20211116,000000,26.27,26.52,25.29,25.9,88398,0
+ADCT.US,D,20211117,000000,25.63,25.78,24,25,142618,0
+ADCT.US,D,20211118,000000,25.12,25.42,23.94,24.55,115259,0
+ADCT.US,D,20211119,000000,24.46,24.82,22.6066,22.84,157462,0
+ADCT.US,D,20211122,000000,22.83,22.98,21.26,21.96,279970,0
+ADCT.US,D,20211123,000000,21.9,22.3,21.35,22.14,149061,0
+ADCT.US,D,20211124,000000,21.89,22.74,21.605,22.64,88600,0
+ADCT.US,D,20211126,000000,22.64,22.64,21.87,22.2,35519,0
+ADCT.US,D,20211129,000000,22.33,22.4761,21.41,21.77,93734,0
+ADCT.US,D,20211130,000000,21.51,22.46,21.4,22.26,114920,0
+ADCT.US,D,20211201,000000,22.62,22.81,21.53,21.85,206581,0
+ADCT.US,D,20211202,000000,21.75,22.5,21.34,22.42,120856,0
+ADCT.US,D,20211203,000000,22.57,23.2832,21.3,21.46,153808,0
+ADCT.US,D,20211206,000000,21.4,21.46,19.97,20.06,224926,0
+ADCT.US,D,20211207,000000,20.17,21.6899,20.17,21.33,88256,0
+ADCT.US,D,20211208,000000,21.64,21.64,20.67,21.25,107384,0
+ADCT.US,D,20211209,000000,21.31,21.35,20.27,20.4,73810,0
+ADCT.US,D,20211210,000000,20.5,20.99,20.03,20.36,134861,0
+ADCT.US,D,20211213,000000,20.1,20.43,18.86,20.26,126429,0
+ADCT.US,D,20211214,000000,19.84,20.27,19.02,19.38,194288,0
+ADCT.US,D,20211215,000000,19.2,19.96,18.33,19.94,247532,0
+ADCT.US,D,20211216,000000,20.1,20.53,18.86,19.29,218220,0
+ADCT.US,D,20211217,000000,19.01,20.205,18.7,19.9,137547,0
+ADCT.US,D,20211220,000000,19.58,21.325,19,21.02,280965,0
+ADCT.US,D,20211221,000000,21.01,21.23,19.64,20.35,121373,0
+ADCT.US,D,20211222,000000,19.87,21.415,19.53,20.76,178090,0
+ADCT.US,D,20211223,000000,20.75,22.52,20.75,21.26,267150,0
+ADCT.US,D,20211227,000000,21.03,21.205,20.47,20.67,62294,0
+ADCT.US,D,20211228,000000,20.4,21.195,20.25,20.31,145361,0
+ADCT.US,D,20211229,000000,20.14,20.7,19.51,20.45,150312,0
+ADCT.US,D,20211230,000000,20.23,21.59,20.05,20.82,104362,0
+ADCT.US,D,20211231,000000,20.66,21.27,20.155,20.2,72256,0
+ADCT.US,D,20220103,000000,20.22,20.29,19.2,19.69,178851,0
+ADCT.US,D,20220104,000000,19.84,20.17,18.61,20.03,168108,0
+ADCT.US,D,20220105,000000,20.04,20.37,19.3,19.59,245449,0
+ADCT.US,D,20220106,000000,19.37,20.13,19.06,19.99,160442,0
+ADCT.US,D,20220107,000000,20.04,20.4,19.65,19.8,120791,0
+ADCT.US,D,20220110,000000,19.44,19.89,18.67,19.88,176138,0
+ADCT.US,D,20220111,000000,19.745,20.67,19.5488,19.99,111980,0
+ADCT.US,D,20220112,000000,20.01,20.15,18.75,18.88,91962,0
+ADCT.US,D,20220113,000000,18.92,19.95,18.76,18.99,133015,0
+ADCT.US,D,20220114,000000,18.96,19.14,16.35,17.22,346371,0
+ADCT.US,D,20220118,000000,16.93,17.38,16.55,16.94,327089,0
+ADCT.US,D,20220119,000000,17.17,17.43,16.42,16.78,216804,0
+ADCT.US,D,20220120,000000,17.29,17.47,15.69,15.69,236481,0
+ADCT.US,D,20220121,000000,15.66,16.035,15.31,15.67,214431,0
+ADCT.US,D,20220124,000000,15.25,15.55,13.34,15.45,942208,0
+ADCT.US,D,20220125,000000,15.44,16.69,15.35,16.11,236229,0
+ADCT.US,D,20220126,000000,16.12,16.825,15.65,15.74,107302,0
+ADCT.US,D,20220127,000000,15.8,16.1,14.65,14.67,143037,0
+ADCT.US,D,20220128,000000,14.7,15.2,14.39,14.95,156225,0
+ADCT.US,D,20220131,000000,14.99,16.16,14.99,15.89,123491,0
+ADCT.US,D,20220201,000000,15.88,16.87,15.57,16.65,100539,0
+ADCT.US,D,20220202,000000,16.63,16.63,15.41,15.87,128200,0
+ADCT.US,D,20220203,000000,15.57,16.13,15.4112,15.75,144848,0
+ADCT.US,D,20220204,000000,15.86,16.235,15.49,16.13,88979,0
+ADCT.US,D,20220207,000000,16,16.62,15.88,16.38,205745,0
+ADCT.US,D,20220208,000000,16.59,16.59,15.55,16.36,221989,0
+ADCT.US,D,20220209,000000,16.44,17.395,16.41,17.39,124374,0
+ADCT.US,D,20220210,000000,16.99,17.89,16.1,16.26,124042,0
+ADCT.US,D,20220211,000000,16.22,16.35,15.06,15.29,131605,0
+ADCT.US,D,20220214,000000,15.34,15.66,14.77,14.97,65070,0
+ADCT.US,D,20220215,000000,14.97,15.61,14.95,15.57,40986,0
+ADCT.US,D,20220216,000000,15.56,15.825,15.05,15.35,65459,0
+ADCT.US,D,20220217,000000,15.16,15.8,15.03,15.36,138747,0
+ADCT.US,D,20220218,000000,15.18,15.51,14.32,15.2,377216,0
+ADCT.US,D,20220222,000000,15.11,15.73,14.905,15.5,108531,0
+ADCT.US,D,20220223,000000,15.62,15.81,15.23,15.57,193892,0
+ADCT.US,D,20220224,000000,15.17,16.51,14.965,16.42,97861,0
+ADCT.US,D,20220225,000000,16.49,17.03,16.06,16.93,70121,0
+ADCT.US,D,20220228,000000,16.72,17.28,16.5,16.7,92879,0
+ADCT.US,D,20220301,000000,16.82,16.9,16.43,16.56,98441,0
+ADCT.US,D,20220302,000000,16.4,16.515,16,16.22,186538,0
+ADCT.US,D,20220303,000000,17,17,14.5,14.77,569853,0
+ADCT.US,D,20220304,000000,15,15.24,13.91,14.08,110838,0
+ADCT.US,D,20220307,000000,14.04,14.8,13.1,14,225753,0
+ADCT.US,D,20220308,000000,14.09,14.37,13.59,13.92,136998,0
+ADCT.US,D,20220309,000000,14.13,15,14.13,14.7,88277,0
+ADCT.US,D,20220310,000000,14.47,15.02,14.23,14.29,96241,0
+ADCT.US,D,20220311,000000,14.26,14.53,13.91,14.02,56010,0
+ADCT.US,D,20220314,000000,14.02,14.06,13.395,13.54,82467,0
+ADCT.US,D,20220315,000000,13.48,13.82,13.48,13.62,50071,0
+ADCT.US,D,20220316,000000,13.81,14.29,13.52,13.9,115551,0
+ADCT.US,D,20220317,000000,13.75,15.285,13.75,14.63,166762,0
+ADCT.US,D,20220318,000000,14.62,15.27,14.14,14.25,251474,0
+ADCT.US,D,20220321,000000,14.29,14.32,13.24,13.28,196887,0
+ADCT.US,D,20220322,000000,13.28,14,13.28,13.98,162896,0
+ADCT.US,D,20220323,000000,13.82,13.97,13.46,13.58,121197,0
+ADCT.US,D,20220324,000000,13.67,13.725,13.38,13.53,97808,0
+ADCT.US,D,20220325,000000,13.51,13.72,13.155,13.31,162082,0
+ADCT.US,D,20220328,000000,13.27,14.4,13.1,14.27,326041,0
+ADCT.US,D,20220329,000000,14.28,15.24,14.08,14.49,214227,0
+ADCT.US,D,20220330,000000,14.49,15.4,14.49,14.78,153011,0
+ADCT.US,D,20220331,000000,14.88,15.22,14.3,14.69,170246,0
+ADCT.US,D,20220401,000000,14.72,15.23,14.53,14.83,327680,0
+ADCT.US,D,20220404,000000,14.84,16.04,14.75,14.99,377336,0
+ADCT.US,D,20220405,000000,14.99,15.6225,14.5,14.73,168287,0
+ADCT.US,D,20220406,000000,14.5,14.71,14.35,14.47,138855,0
+ADCT.US,D,20220407,000000,14.54,14.54,13.9,14.26,100849,0
+ADCT.US,D,20220408,000000,14.31,14.4,13.73,13.84,78161,0
+ADCT.US,D,20220411,000000,13.8,13.8315,12.38,13.15,213939,0
+ADCT.US,D,20220412,000000,13.47,14.555,13.4,14.01,364848,0
+ADCT.US,D,20220413,000000,13.93,14.64,13.86,14.52,77421,0
+ADCT.US,D,20220414,000000,14.57,14.6412,13.86,14.19,148293,0
+ADCT.US,D,20220418,000000,14,14.07,13.32,13.47,111248,0
+ADCT.US,D,20220419,000000,13.38,13.69,13.1,13.22,92193,0
+ADCT.US,D,20220420,000000,13.41,13.61,12.95,13.03,121633,0
+ADCT.US,D,20220421,000000,13.16,13.27,12.66,12.7,62802,0
+ADCT.US,D,20220422,000000,12.89,13.35,12.46,12.64,140764,0
+ADCT.US,D,20220425,000000,12.47,12.99,12.34,12.63,69311,0
+ADCT.US,D,20220426,000000,12.69,12.69,11.58,11.63,114967,0
+ADCT.US,D,20220427,000000,11.68,12.55,11.45,11.72,84477,0
+ADCT.US,D,20220428,000000,11.78,12.04,11.1,11.68,234966,0
+ADCT.US,D,20220429,000000,11.57,12.145,11.4333,11.77,207736,0
+ADCT.US,D,20220502,000000,11.63,12.02,11.45,11.92,73553,0
+ADCT.US,D,20220503,000000,11.72,12.59,11.68,12,115080,0
+ADCT.US,D,20220504,000000,11.96,12.48,11.28,12.26,155034,0
+ADCT.US,D,20220505,000000,11.97,12.41,11.01,11.32,182520,0
+ADCT.US,D,20220506,000000,11.3,11.47,10.725,10.95,230060,0
+ADCT.US,D,20220509,000000,10.86,10.98,7.41,7.81,754017,0
+ADCT.US,D,20220510,000000,8.01,8.295,7.61,7.89,549071,0
+ADCT.US,D,20220511,000000,7.79,8.1,6.9,6.93,582644,0
+ADCT.US,D,20220512,000000,6.99,7.38,6.7942,6.97,393437,0
+ADCT.US,D,20220513,000000,7.08,7.6,6.88,7.39,834370,0
+ADCT.US,D,20220516,000000,7.33,7.63,7.015,7.14,345696,0
+ADCT.US,D,20220517,000000,7.25,7.25,6.57,6.76,353690,0
+ADCT.US,D,20220518,000000,6.61,6.81,6.39,6.45,238062,0
+ADCT.US,D,20220519,000000,6.41,7.01,6.18,7.01,370898,0
+ADCT.US,D,20220520,000000,7.05,7.16,6.61,7.05,276430,0
+ADCT.US,D,20220523,000000,7.2,7.53,7,7.51,139397,0
+ADCT.US,D,20220524,000000,7.52,7.52,6.82,7.05,154736,0
+ADCT.US,D,20220525,000000,7,7.26,6.79,7.16,148745,0
+ADCT.US,D,20220526,000000,7.12,7.52,7.12,7.26,131965,0
+ADCT.US,D,20220527,000000,7.2,7.51,6.97,7.39,235683,0
+ADCT.US,D,20220531,000000,7.33,7.53,6.65,6.84,162486,0
+ADCT.US,D,20220601,000000,6.86,6.96,6.4,6.55,155700,0
+ADCT.US,D,20220602,000000,6.51,7.02,6.32,6.82,209886,0
+ADCT.US,D,20220603,000000,6.85,7.46,6.77,7.2,229001,0
+ADCT.US,D,20220606,000000,7.27,7.44,6.88,7.02,135952,0
+ADCT.US,D,20220607,000000,6.89,7.32,6.75,7.23,97693,0
+ADCT.US,D,20220608,000000,7.24,7.44,7.06,7.22,244327,0
+ADCT.US,D,20220609,000000,7.24,7.24,6.99,7,172118,0
+ADCT.US,D,20220610,000000,6.8,7.01,6.41,6.67,398374,0
+ADCT.US,D,20220613,000000,6.47,6.65,6.0022,6.3,223505,0
+ADCT.US,D,20220614,000000,6.33,6.49,5.9901,6.07,555491,0
+ADCT.US,D,20220615,000000,6.09,6.29,6.035,6.05,175914,0
+ADCT.US,D,20220616,000000,5.84,6.025,5.52,5.96,353864,0
+ADCT.US,D,20220617,000000,6.05,6.53,6.05,6.35,624620,0
+ADCT.US,D,20220621,000000,6.48,7.01,6.3,6.78,407790,0
+ADCT.US,D,20220622,000000,6.66,6.96,6.5,6.56,416528,0
+ADCT.US,D,20220623,000000,6.64,6.9,6.56,6.88,384840,0
+ADCT.US,D,20220624,000000,7.02,7.93,7.02,7.89,441688,0
+ADCT.US,D,20220627,000000,7.83,8.05,7.42,8.02,207211,0
+ADCT.US,D,20220628,000000,8,8.05,7.49,7.74,283797,0
+ADCT.US,D,20220629,000000,7.62,7.92,7.5,7.79,46209,0
+ADCT.US,D,20220630,000000,7.7,7.95,7.39,7.95,193753,0
+ADCT.US,D,20220701,000000,7.97,8.8276,7.97,8.54,334152,0
+ADCT.US,D,20220705,000000,8.39,8.96,8.38,8.85,284283,0
+ADCT.US,D,20220706,000000,8.83,9.4,8.75,8.94,247616,0
+ADCT.US,D,20220707,000000,8.97,9.34,8.93,9.16,121832,0
+ADCT.US,D,20220708,000000,9.15,10.88,9.11,10.31,746980,0
+ADCT.US,D,20220711,000000,10.33,10.33,9.41,9.41,272027,0
+ADCT.US,D,20220712,000000,9.4,9.46,8.805,9.11,388105,0
+ADCT.US,D,20220713,000000,8.89,9.25,8.74,8.94,383381,0
+ADCT.US,D,20220714,000000,8.82,8.84,8.33,8.41,199372,0
+ADCT.US,D,20220715,000000,8.57,8.57,8.07,8.1,803145,0
+ADCT.US,D,20220718,000000,8.18,8.586,7.76,7.77,268775,0
+ADCT.US,D,20220719,000000,7.9,7.93,7.47,7.59,366817,0
+ADCT.US,D,20220720,000000,7.57,7.8,7.47,7.61,396179,0
+ADCT.US,D,20220721,000000,7.61,7.789,7.43,7.56,156853,0
+ADCT.US,D,20220722,000000,7.6,7.685,7.35,7.36,138862,0
+ADCT.US,D,20220725,000000,7.37,7.37,6.95,7.2,682540,0
+ADCT.US,D,20220726,000000,7.12,7.38,6.92,7.29,491853,0
+ADCT.US,D,20220727,000000,7.46,7.63,7.08,7.57,286647,0
+ADCT.US,D,20220728,000000,7.78,7.92,7.31,7.67,194191,0
+ADCT.US,D,20220729,000000,7.6,7.76,7.4,7.41,155706,0
+ADCT.US,D,20220801,000000,7.41,7.47,7.03,7.06,268363,0
+ADCT.US,D,20220802,000000,7,7.38,7,7.19,188212,0
+ADCT.US,D,20220803,000000,7.34,7.525,7.19,7.33,146990,0
+ADCT.US,D,20220804,000000,7.31,7.95,7.31,7.86,211083,0
+ADCT.US,D,20220805,000000,7.72,8.32,7.67,8.3,226995,0
+ADCT.US,D,20220808,000000,8.42,8.42,7.96,8.05,659017,0
+ADCT.US,D,20220809,000000,7.87,8.08,7.64,7.97,219584,0
+ADCT.US,D,20220810,000000,8.13,8.225,7.7,8.07,214369,0
+ADCT.US,D,20220811,000000,8.2,8.39,7.99,8.12,204538,0
+ADCT.US,D,20220812,000000,8.2,10.3,8.2,10.3,474962,0
+ADCT.US,D,20220815,000000,10.33,10.82,9.075,9.28,484046,0
+ADCT.US,D,20220816,000000,9.07,9.23,8.6231,9.03,336575,0
+ADCT.US,D,20220817,000000,8.8,9.41,8.66,8.86,150793,0
+ADCT.US,D,20220818,000000,8.72,8.91,8.34,8.78,160586,0
+ADCT.US,D,20220819,000000,8.58,8.64,8.2,8.42,119691,0
+ADCT.US,D,20220822,000000,8.19,8.19,7.11,7.46,352270,0
+ADCT.US,D,20220823,000000,7.48,7.88,7.26,7.74,136338,0
+ADCT.US,D,20220824,000000,7.85,7.985,7.6,7.63,101620,0
+ADCT.US,D,20220825,000000,7.72,7.78,7.11,7.33,100733,0
+ADCT.US,D,20220826,000000,7.32,7.49,7,7.13,230895,0
+ADCT.US,D,20220829,000000,7.01,7.24,6.85,7.09,190113,0
+ADCT.US,D,20220830,000000,7.1,7.16,6.74,6.75,187836,0
+ADCT.US,D,20220831,000000,6.7,6.99,6.7,6.82,116643,0
+ADCT.US,D,20220901,000000,6.82,6.87,6.39,6.78,335892,0
+ADCT.US,D,20220902,000000,6.83,7.07,6.33,6.43,302952,0
+ADCT.US,D,20220906,000000,6.45,6.45,5.98,6.03,369800,0
+ADCT.US,D,20220907,000000,5.91,6.4,5.91,6.16,184270,0
+ADCT.US,D,20220908,000000,6.13,6.53,6.13,6.52,135114,0
+ADCT.US,D,20220909,000000,6.08,6.58,5.79,6.17,338186,0
+ADCT.US,D,20220912,000000,6.21,6.21,5.95,6,155171,0
+ADCT.US,D,20220913,000000,5.93,5.95,5.6,5.7,245261,0
+ADCT.US,D,20220914,000000,5.68,5.7,5.51,5.61,191907,0
+ADCT.US,D,20220915,000000,5.52,5.66,5.36,5.44,130598,0
+ADCT.US,D,20220916,000000,5.37,5.55,5.2,5.25,251147,0
+ADCT.US,D,20220919,000000,5.49,5.51,5.1,5.48,376744,0
+ADCT.US,D,20220920,000000,5.33,5.4,5.205,5.29,224553,0
+ADCT.US,D,20220921,000000,5.13,5.43,4.94,5.07,364733,0
+ADCT.US,D,20220922,000000,5.12,5.13,4.86,5.05,210357,0
+ADCT.US,D,20220923,000000,5.05,5.05,4.725,4.89,255040,0
+ADCT.US,D,20220926,000000,4.87,5.12,4.66,4.66,226848,0
+ADCT.US,D,20220927,000000,4.64,4.94,4.58,4.82,218226,0
+ADCT.US,D,20220928,000000,4.93,5.15,4.93,5.09,183198,0
+ADCT.US,D,20220929,000000,5.03,5.08,4.84,4.89,153916,0
+ADCT.US,D,20220930,000000,4.92,5.16,4.82,4.82,176916,0
+ADCT.US,D,20221003,000000,4.87,4.92,4.69,4.83,224572,0
+ADCT.US,D,20221004,000000,4.93,5.25,4.87,5.24,270104,0
+ADCT.US,D,20221005,000000,5.07,5.14,4.87,5.1,196244,0
+ADCT.US,D,20221006,000000,5,5.19,4.97,5.01,69809,0
+ADCT.US,D,20221007,000000,4.93,5,4.73,4.76,142853,0
+ADCT.US,D,20221010,000000,4.75,4.79,4.29,4.29,299957,0
+ADCT.US,D,20221011,000000,4.28,4.435,4.01,4.11,326686,0
+ADCT.US,D,20221012,000000,4.16,4.31,4.05,4.3,127408,0
+ADCT.US,D,20221013,000000,4.12,4.51,4.08,4.47,271954,0
+ADCT.US,D,20221014,000000,4.5,4.8905,4.5,4.7,191929,0
+ADCT.US,D,20221017,000000,4.77,5.04,4.57,5.03,424074,0
+ADCT.US,D,20221018,000000,5.13,5.25,4.86,4.92,162225,0
+ADCT.US,D,20221019,000000,4.92,4.92,4.61,4.69,139256,0
+ADCT.US,D,20221020,000000,4.75,4.845,4.61,4.68,99100,0
+ADCT.US,D,20221021,000000,4.7,4.86,4.37,4.78,243094,0
+ADCT.US,D,20221024,000000,4.84,4.84,4.45,4.55,147354,0
+ADCT.US,D,20221025,000000,4.64,4.76,4.53,4.65,162229,0
+ADCT.US,D,20221026,000000,4.78,5.13,4.61,4.77,348443,0
+ADCT.US,D,20221027,000000,4.8,4.835,4.5,4.52,90494,0
+ADCT.US,D,20221028,000000,4.55,4.64,4.42,4.58,528696,0
+ADCT.US,D,20221031,000000,4.51,4.64,4.42,4.44,129271,0
+ADCT.US,D,20221101,000000,4.53,4.59,4.41,4.42,424295,0
+ADCT.US,D,20221102,000000,4.47,4.48,4.11,4.13,233436,0
+ADCT.US,D,20221103,000000,4.04,4.4,4,4.37,933357,0
+ADCT.US,D,20221104,000000,4.43,4.51,4.19,4.23,226615,0
+ADCT.US,D,20221107,000000,4.24,4.3,4.08,4.26,302171,0
+ADCT.US,D,20221108,000000,4.72,4.72,4.13,4.14,500675,0
+ADCT.US,D,20221109,000000,4,4.0899,3.716,4.01,459630,0
+ADCT.US,D,20221110,000000,4.2,4.21,3.98,4,634967,0
+ADCT.US,D,20221111,000000,3.98,4.18,3.875,4.1,854584,0
+ADCT.US,D,20221114,000000,4.11,4.29,4.01,4.16,3469704,0
+ADCT.US,D,20221115,000000,4.3,4.67,4.15,4.41,876767,0
+ADCT.US,D,20221116,000000,4.4,4.4699,4.1307,4.31,748903,0
+ADCT.US,D,20221117,000000,4.24,4.3,3.96,4.01,438172,0
+ADCT.US,D,20221118,000000,4.01,4.18,3.84,3.92,418699,0
+ADCT.US,D,20221121,000000,3.85,3.9,3.665,3.77,328251,0
+ADCT.US,D,20221122,000000,3.78,3.82,3.6,3.74,327592,0
+ADCT.US,D,20221123,000000,3.78,3.8085,3.64,3.67,319241,0
+ADCT.US,D,20221125,000000,3.63,3.76,3.57,3.59,143506,0
+ADCT.US,D,20221128,000000,3.56,3.65,3.34,3.4,368847,0
+ADCT.US,D,20221129,000000,3.42,3.46,3.305,3.38,325581,0
+ADCT.US,D,20221130,000000,3.42,3.68,3.36,3.66,737441,0
+ADCT.US,D,20221201,000000,3.69,3.73,3.39,3.48,541426,0
+ADCT.US,D,20221202,000000,3.48,3.64,3.335,3.62,556572,0
+ADCT.US,D,20221205,000000,3.63,3.65,3.47,3.51,264011,0
+ADCT.US,D,20221206,000000,3.6,3.6,3.34,3.41,290535,0
+ADCT.US,D,20221207,000000,3.38,3.38,2.75,2.87,1716282,0
+ADCT.US,D,20221208,000000,2.87,3.14,2.77,3.07,440969,0
+ADCT.US,D,20221209,000000,3.05,3.22,2.99,3.1,494628,0
+ADCT.US,D,20221212,000000,3.14,3.2,3.03,3.1,318421,0
+ADCT.US,D,20221213,000000,3.24,3.315,3.12,3.21,347342,0
+ADCT.US,D,20221214,000000,3.21,3.57,3.1601,3.48,570180,0
+ADCT.US,D,20221215,000000,3.38,3.51,3.27,3.32,272398,0
+ADCT.US,D,20221216,000000,3.33,3.35,3.23,3.25,260731,0
+ADCT.US,D,20221219,000000,3.22,3.23,2.935,3.04,346370,0
+ADCT.US,D,20221220,000000,2.99,3.18,2.99,3.18,509313,0
+ADCT.US,D,20221221,000000,3.63,3.7,2.98,3.04,14032343,0
+ADCT.US,D,20221222,000000,3.03,3.1782,2.69,3.08,2704274,0
+ADCT.US,D,20221223,000000,3.02,3.55,3,3.52,1804764,0
+ADCT.US,D,20221227,000000,3.39,3.54,3.25,3.32,1146443,0
+ADCT.US,D,20221228,000000,3.28,3.68,3.25,3.6,529977,0
+ADCT.US,D,20221229,000000,3.43,3.8291,3.345,3.79,749819,0
+ADCT.US,D,20221230,000000,3.71,3.86,3.65,3.84,601436,0
+ADCT.US,D,20230103,000000,3.84,3.98,3.56,3.59,444692,0
+ADCT.US,D,20230104,000000,3.47,3.54,3.225,3.45,1017361,0
+ADCT.US,D,20230105,000000,3.5,3.59,3.415,3.48,695233,0
+ADCT.US,D,20230106,000000,3.45,3.7785,3.32,3.55,886962,0
+ADCT.US,D,20230109,000000,3.7,3.88,3.56,3.63,910236,0
+ADCT.US,D,20230110,000000,3.59,4.425,3.59,4.34,2442413,0
+ADCT.US,D,20230111,000000,4.36,4.37,4.12,4.27,702755,0
+ADCT.US,D,20230112,000000,4.19,5.31,4.18,5.2,2771095,0
+ADCT.US,D,20230113,000000,5.19,5.19,4.81,5,1039075,0
+ADCT.US,D,20230117,000000,5.01,5.19,4.87,5,388348,0
+ADCT.US,D,20230118,000000,5.06,5.13,4.745,4.85,483965,0
+ADCT.US,D,20230119,000000,4.84,4.85,4.654,4.73,330138,0
+ADCT.US,D,20230120,000000,4.77,4.7999,4.69,4.7,257631,0
+ADCT.US,D,20230123,000000,4.69,4.84,4.61,4.73,251360,0
+ADCT.US,D,20230124,000000,4.85,5.01,4.65,4.68,314342,0
+ADCT.US,D,20230125,000000,4.61,4.8,4.56,4.74,232395,0
+ADCT.US,D,20230126,000000,4.76,4.86,4.61,4.72,287422,0
+ADCT.US,D,20230127,000000,4.7,5.07,4.64,5.05,346779,0
+ADCT.US,D,20230130,000000,5.02,5.17,4.79,4.92,291460,0
+ADCT.US,D,20230131,000000,4.96,5.24,4.96,5.11,227590,0
+ADCT.US,D,20230201,000000,5.19,5.485,5.0407,5.45,503625,0
+ADCT.US,D,20230202,000000,5.6,5.75,4.85,4.9,1010217,0
+ADCT.US,D,20230203,000000,5.05,5.05,4.6,4.63,510139,0
+ADCT.US,D,20230206,000000,4.6,4.74,4.5,4.56,259510,0
+ADCT.US,D,20230207,000000,4.51,4.61,4.41,4.53,592075,0
+ADCT.US,D,20230208,000000,4.5,4.6,4.4,4.4,249136,0
+ADCT.US,D,20230209,000000,4.46,4.57,4.37,4.41,192799,0
+ADCT.US,D,20230210,000000,4.4,4.43,4.28,4.4,185899,0
+ADCT.US,D,20230213,000000,4.45,4.45,4.27,4.32,240384,0
+ADCT.US,D,20230214,000000,4.3,4.455,4.21,4.44,202048,0
+ADCT.US,D,20230215,000000,4.33,4.4354,4.31,4.43,256477,0
+ADCT.US,D,20230216,000000,4.34,4.41,4.26,4.32,236572,0
+ADCT.US,D,20230217,000000,4.32,4.43,4.22,4.35,163406,0
+ADCT.US,D,20230221,000000,4.27,4.295,4.19,4.24,235349,0
+ADCT.US,D,20230222,000000,4.22,4.259,4.02,4.15,355371,0
+ADCT.US,D,20230223,000000,4.15,4.2,3.975,4.05,734230,0
+ADCT.US,D,20230224,000000,3.97,4.1,3.93,4,282577,0
+ADCT.US,D,20230227,000000,4.19,4.24,4.025,4.07,272790,0
+ADCT.US,D,20230228,000000,3.91,4,3.55,3.6,516279,0
+ADCT.US,D,20230301,000000,3.84,3.84,3.38,3.38,475716,0
+ADCT.US,D,20230302,000000,3.33,3.37,3.2,3.27,539600,0
+ADCT.US,D,20230303,000000,3.29,3.3101,3.12,3.14,750005,0
+ADCT.US,D,20230306,000000,3.15,3.17,2.89,2.91,1403558,0
+ADCT.US,D,20230307,000000,2.94,2.9426,2.78,2.8,682196,0
+ADCT.US,D,20230308,000000,2.81,2.81,2.68,2.71,595647,0
+ADCT.US,D,20230309,000000,2.75,3.12,2.74,2.79,1014823,0
+ADCT.US,D,20230310,000000,2.75,2.79,2.51,2.74,893869,0
+ADCT.US,D,20230313,000000,2.7,2.75,2.53,2.54,646345,0
+ADCT.US,D,20230314,000000,2.56,2.61,2.44,2.46,611200,0
+ADCT.US,D,20230315,000000,2.44,2.525,2.3863,2.42,705086,0
+ADCT.US,D,20230316,000000,2.37,2.4,2.22,2.3,742895,0
+ADCT.US,D,20230317,000000,2.29,2.2985,2.155,2.24,729646,0
+ADCT.US,D,20230320,000000,2.22,2.22,2.09,2.1,384097,0
+ADCT.US,D,20230321,000000,2.15,2.16,2.06,2.07,683014,0
+ADCT.US,D,20230322,000000,2.08,2.08,1.97,1.99,826944,0
+ADCT.US,D,20230323,000000,2.03,2.06,1.92,1.98,662256,0
+ADCT.US,D,20230324,000000,1.91,1.97,1.85,1.92,563119,0
+ADCT.US,D,20230327,000000,1.9,2.03,1.88,1.98,1084608,0
+ADCT.US,D,20230328,000000,2,2.0591,1.92,1.94,1857804,0
+ADCT.US,D,20230329,000000,1.95,2.28,1.94,2.16,1348373,0
+ADCT.US,D,20230330,000000,2.25,2.2622,1.925,1.97,805605,0
+ADCT.US,D,20230331,000000,1.98,1.99,1.94,1.95,359860,0
+ADCT.US,D,20230403,000000,1.96,2.0801,1.9,2.05,594270,0
+ADCT.US,D,20230404,000000,2.06,2.07,2,2.06,358809,0
+ADCT.US,D,20230405,000000,2.01,2.07,2.01,2.05,441498,0
+ADCT.US,D,20230406,000000,2.02,2.09,2,2.04,2742685,0
+ADCT.US,D,20230410,000000,2.03,2.05,1.99,2.01,766395,0
+ADCT.US,D,20230411,000000,2.01,2.075,2,2.05,158335,0
+ADCT.US,D,20230412,000000,2.06,2.17,2.01,2.02,856657,0
+ADCT.US,D,20230413,000000,2.04,2.4,2.04,2.36,506778,0
+ADCT.US,D,20230414,000000,2.37,2.5,2.16,2.18,631700,0
+ADCT.US,D,20230417,000000,2.12,2.42,2.12,2.4,469196,0
+ADCT.US,D,20230418,000000,2.41,2.41,2.29,2.31,315357,0
+ADCT.US,D,20230419,000000,2.31,2.37,2.22,2.33,306241,0
+ADCT.US,D,20230420,000000,2.33,2.345,2.22,2.23,263719,0
+ADCT.US,D,20230421,000000,2.23,2.335,2.221,2.3,201545,0
+ADCT.US,D,20230424,000000,2.08,2.08,1.92,1.96,1095138,0
+ADCT.US,D,20230425,000000,1.95,2.0101,1.88,1.96,543335,0
+ADCT.US,D,20230426,000000,1.92,2,1.9,1.96,229760,0
+ADCT.US,D,20230427,000000,1.95,1.99,1.92,1.94,180320,0
+ADCT.US,D,20230428,000000,1.93,2.02,1.88,1.94,301895,0
+ADCT.US,D,20230501,000000,1.93,2.005,1.93,1.96,357466,0
+ADCT.US,D,20230502,000000,1.95,1.955,1.9,1.9,410200,0
+ADCT.US,D,20230503,000000,1.9,1.97,1.9,1.91,436289,0
+ADCT.US,D,20230504,000000,1.95,1.97,1.91,1.94,255323,0
+ADCT.US,D,20230505,000000,1.95,1.9988,1.93,1.96,254596,0
+ADCT.US,D,20230508,000000,2.01,2.17,1.95,2.12,531568,0
+ADCT.US,D,20230509,000000,1.94,2.215,1.94,2.17,355270,0
+ADCT.US,D,20230510,000000,2.21,2.4159,2.185,2.4,2125600,0
+ADCT.US,D,20230511,000000,2.42,2.59,2.38,2.41,607602,0
+ADCT.US,D,20230512,000000,2.41,2.46,2.33,2.34,529779,0
+ADCT.US,D,20230515,000000,2.35,2.695,2.35,2.65,444734,0
+ADCT.US,D,20230516,000000,2.62,2.62,2.43,2.44,233200,0
+ADCT.US,D,20230517,000000,2.5,2.67,2.435,2.65,343554,0
+ADCT.US,D,20230518,000000,2.64,2.74,2.52,2.59,243435,0
+ADCT.US,D,20230519,000000,2.57,2.66,2.49,2.55,339059,0
+ADCT.US,D,20230522,000000,2.58,2.7,2.58,2.66,334986,0
+ADCT.US,D,20230523,000000,2.66,2.73,2.55,2.55,200901,0
+ADCT.US,D,20230524,000000,2.53,2.53,2.39,2.39,330797,0
+ADCT.US,D,20230525,000000,2.38,2.39,2.28,2.31,267312,0
+ADCT.US,D,20230526,000000,2.31,2.325,2.2618,2.28,232306,0
+ADCT.US,D,20230530,000000,2.3,2.34,2.27,2.28,145226,0
+ADCT.US,D,20230531,000000,2.28,2.37,2.28,2.35,185218,0
+ADCT.US,D,20230601,000000,2.35,2.5,2.31,2.38,195716,0
+ADCT.US,D,20230602,000000,2.41,2.51,2.2825,2.49,368508,0
+ADCT.US,D,20230605,000000,2.49,2.64,2.49,2.6,280846,0
+ADCT.US,D,20230606,000000,2.63,2.63,2.51,2.55,412686,0
+ADCT.US,D,20230607,000000,2.6,2.6,2.49,2.55,148106,0
+ADCT.US,D,20230608,000000,2.56,2.58,2.44,2.5,96793,0
+ADCT.US,D,20230609,000000,2.5,2.64,2.44,2.52,524526,0
+ADCT.US,D,20230612,000000,2.52,2.57,2.475,2.53,173729,0
+ADCT.US,D,20230613,000000,2.58,2.58,2.43,2.43,206532,0
+ADCT.US,D,20230614,000000,2.43,2.43,2.27,2.29,229673,0
+ADCT.US,D,20230615,000000,2.27,2.3599,2.265,2.31,157696,0
+ADCT.US,D,20230616,000000,2.35,2.35,2.27,2.29,404236,0
+ADCT.US,D,20230620,000000,2.28,2.33,2.24,2.28,239362,0
+ADCT.US,D,20230621,000000,2.2,2.23,2.13,2.18,334347,0
+ADCT.US,D,20230622,000000,2.17,2.2,2.14,2.14,286756,0
+ADCT.US,D,20230623,000000,2.1,2.17,2.03,2.05,383205,0
+ADCT.US,D,20230626,000000,2.06,2.085,2,2,356691,0
+ADCT.US,D,20230627,000000,2.02,2.05,1.94,2.01,272841,0
+ADCT.US,D,20230628,000000,2.01,2.05,1.96,2.03,176717,0
+ADCT.US,D,20230629,000000,2.08,2.21,2.035,2.16,553064,0
+ADCT.US,D,20230630,000000,2.21,2.21,2.1,2.15,312599,0
+ADCT.US,D,20230703,000000,2.13,2.2,2.1,2.15,110257,0
+ADCT.US,D,20230705,000000,2.14,2.17,2.07,2.14,569629,0
+ADCT.US,D,20230706,000000,2.11,2.15,2.07,2.11,220773,0
+ADCT.US,D,20230707,000000,2.14,2.32,2.11,2.25,417142,0
+ADCT.US,D,20230710,000000,2.25,2.43,2.21,2.37,595578,0
+ADCT.US,D,20230711,000000,1.95,1.96,1.82,1.85,3832783,0
+ADCT.US,D,20230712,000000,1.89,1.91,1.5,1.51,3521941,0
+ADCT.US,D,20230713,000000,1.57,1.58,1.5,1.55,1187750,0
+ADCT.US,D,20230714,000000,1.56,1.57,1.5,1.51,624957,0
+ADCT.US,D,20230717,000000,1.53,1.58,1.51,1.57,428298,0
+ADCT.US,D,20230718,000000,1.57,1.605,1.5,1.5,687100,0
+ADCT.US,D,20230719,000000,1.5,1.525,1.45,1.5,601531,0
+ADCT.US,D,20230720,000000,1.5,1.505,1.46,1.5,380823,0
+ADCT.US,D,20230721,000000,1.47,1.5,1.41,1.42,683411,0
+ADCT.US,D,20230724,000000,1.43,1.45,1.3,1.31,558510,0
+ADCT.US,D,20230725,000000,1.32,1.33,1.2177,1.29,811027,0
+ADCT.US,D,20230726,000000,1.3,1.3,1.22,1.26,653943,0
+ADCT.US,D,20230727,000000,1.26,1.31,1.24,1.24,488759,0
+ADCT.US,D,20230728,000000,1.25,1.3,1.25,1.28,286436,0
+ADCT.US,D,20230731,000000,1.3,1.5,1.2816,1.48,634990,0
+ADCT.US,D,20230801,000000,1.49,1.535,1.44,1.51,479496,0
+ADCT.US,D,20230802,000000,1.49,1.51,1.39,1.49,340166,0
+ADCT.US,D,20230803,000000,1.49,1.51,1.46,1.49,237115,0
+ADCT.US,D,20230804,000000,1.51,1.51,1.4309,1.47,343091,0
+ADCT.US,D,20230807,000000,1.45,1.5,1.39,1.43,391545,0
+ADCT.US,D,20230808,000000,1.48,1.68,1.4495,1.6,709103,0
+ADCT.US,D,20230809,000000,1.56,1.59,1.49,1.5,283138,0
+ADCT.US,D,20230810,000000,1.56,1.6499,1.54,1.61,487692,0
+ADCT.US,D,20230811,000000,1.58,1.69,1.57,1.66,250686,0
+ADCT.US,D,20230814,000000,1.68,1.68,1.56,1.58,213095,0
+ADCT.US,D,20230815,000000,1.61,1.61,1.51,1.6,203984,0
+ADCT.US,D,20230816,000000,1.58,1.6,1.44,1.45,177962,0
+ADCT.US,D,20230817,000000,1.44,1.47,1.39,1.39,62526,0
+ADCT.US,D,20230818,000000,1.38,1.46,1.37,1.37,229931,0
+ADCT.US,D,20230821,000000,1.35,1.42,1.315,1.37,146137,0
+ADCT.US,D,20230822,000000,1.35,1.39,1.32,1.33,254959,0
+ADCT.US,D,20230823,000000,1.33,1.37,1.33,1.35,53718,0
+ADCT.US,D,20230824,000000,1.34,1.39,1.34,1.38,54275,0
+ADCT.US,D,20230825,000000,1.38,1.38,1.29,1.29,292041,0
+ADCT.US,D,20230828,000000,1.29,1.29,1.2,1.25,240269,0
+ADCT.US,D,20230829,000000,1.27,1.2936,1.15,1.17,437674,0
+ADCT.US,D,20230830,000000,1.2,1.24,1.16,1.2,215878,0
+ADCT.US,D,20230831,000000,1.24,1.26,1.17,1.2,173445,0
+ADCT.US,D,20230901,000000,1.22,1.22,1.18,1.22,136045,0
+ADCT.US,D,20230905,000000,1.22,1.22,1.11,1.13,617493,0
+ADCT.US,D,20230906,000000,1.13,1.14,1.05,1.08,452763,0
+ADCT.US,D,20230907,000000,1.06,1.09,1.055,1.09,113507,0
+ADCT.US,D,20230908,000000,1.08,1.095,1.06,1.07,121859,0
+ADCT.US,D,20230911,000000,1.1,1.1,1.02,1.04,144594,0
+ADCT.US,D,20230912,000000,1,1.02,0.95,0.955,505884,0
+ADCT.US,D,20230913,000000,0.95,0.97,0.9099,0.9247,846142,0
+ADCT.US,D,20230914,000000,0.924,0.96,0.86,0.873,339204,0
+ADCT.US,D,20230915,000000,0.9,0.9,0.82,0.82,402276,0
+ADCT.US,D,20230918,000000,0.86,0.885,0.7601,0.7755,216086,0
+ADCT.US,D,20230919,000000,0.8,0.8296,0.724501,0.8,595882,0
+ADCT.US,D,20230920,000000,0.78,0.811,0.75,0.768,181156,0
+ADCT.US,D,20230921,000000,0.79,0.79,0.7,0.729,250644,0
+ADCT.US,D,20230922,000000,0.726,0.773,0.7014,0.7199,115951,0
+ADCT.US,D,20230925,000000,0.7,0.8085,0.681,0.8085,346974,0
+ADCT.US,D,20230926,000000,0.82,0.9372,0.785,0.91,485773,0
+ADCT.US,D,20230927,000000,0.9373,0.96,0.8505,0.8797,215856,0
+ADCT.US,D,20230928,000000,0.8531,0.885,0.7001,0.83,157722,0
+ADCT.US,D,20230929,000000,0.82,0.9101,0.8133,0.897,275233,0
+ADCT.US,D,20231002,000000,0.9,0.9215,0.8051,0.8242,373492,0
+ADCT.US,D,20231003,000000,0.8243,0.8349,0.81,0.8204,114319,0
+ADCT.US,D,20231004,000000,0.8208,0.8529,0.806,0.82,99465,0
+ADCT.US,D,20231005,000000,0.82,0.8873,0.815,0.86,95143,0
+ADCT.US,D,20231006,000000,0.829,0.867,0.8163,0.84,102306,0
+ADCT.US,D,20231009,000000,0.84,0.8542,0.81,0.83,128542,0
+ADCT.US,D,20231010,000000,0.85,0.882,0.815,0.8485,192909,0
+ADCT.US,D,20231011,000000,0.83,0.89,0.7504,0.81,259995,0
+ADCT.US,D,20231012,000000,0.8376,0.8732,0.8275,0.8375,102431,0
+ADCT.US,D,20231013,000000,0.85,0.8505,0.7603,0.8,255079,0
+ADCT.US,D,20231016,000000,0.82,0.837,0.7627,0.79,97047,0
+ADCT.US,D,20231017,000000,0.7896,0.82,0.75,0.766,172594,0
+ADCT.US,D,20231018,000000,0.7605,0.77345,0.71,0.7292,92050,0
+ADCT.US,D,20231019,000000,0.7073,0.8,0.6577,0.776,1217491,0
+ADCT.US,D,20231020,000000,0.801,0.8453,0.76,0.83,166568,0
+ADCT.US,D,20231023,000000,0.81,0.829,0.69,0.7034,278582,0
+ADCT.US,D,20231024,000000,0.7,0.747551,0.7,0.7102,306430,0
+ADCT.US,D,20231025,000000,0.6934,0.6934,0.65,0.651,486262,0
+ADCT.US,D,20231026,000000,0.651,0.7,0.65,0.6549,73537,0
+ADCT.US,D,20231027,000000,0.64,0.7426,0.6307,0.7,316779,0
+ADCT.US,D,20231030,000000,0.78,0.78,0.657,0.7031,86567,0
+ADCT.US,D,20231031,000000,0.7321,0.738299,0.66,0.7,57550,0
+ADCT.US,D,20231101,000000,0.74,0.74,0.66,0.6711,143936,0
+ADCT.US,D,20231102,000000,0.67,0.713,0.65,0.7001,459143,0
+ADCT.US,D,20231103,000000,0.7031,0.8453,0.7031,0.8,459997,0
+ADCT.US,D,20231106,000000,0.8192,0.863,0.7727,0.863,379648,0
+ADCT.US,D,20231107,000000,0.8035,0.8035,0.7108,0.7252,438301,0
+ADCT.US,D,20231108,000000,0.735,0.75,0.585,0.6,476936,0
+ADCT.US,D,20231109,000000,0.5912,0.6205,0.4681,0.4681,858979,0
+ADCT.US,D,20231110,000000,0.47,0.51,0.455,0.47,341444,0
+ADCT.US,D,20231113,000000,0.48,0.5453,0.359908,0.5,1012696,0
+ADCT.US,D,20231114,000000,0.53,0.5696,0.5,0.5511,314723,0
+ADCT.US,D,20231115,000000,0.55,0.5967,0.53,0.585,161961,0
+ADCT.US,D,20231116,000000,0.5943,0.6744,0.5652,0.6359,566328,0
+ADCT.US,D,20231117,000000,0.64,0.744627,0.64,0.7036,243615,0
+ADCT.US,D,20231120,000000,0.7499,0.75,0.7,0.7103,137983,0
+ADCT.US,D,20231121,000000,0.7,0.7776,0.684,0.724,213741,0
+ADCT.US,D,20231122,000000,0.7431,0.7596,0.7005,0.71,92043,0
+ADCT.US,D,20231124,000000,0.69,0.743,0.69,0.737,44320,0
+ADCT.US,D,20231127,000000,0.75,0.7532,0.6985,0.7235,82168,0
+ADCT.US,D,20231128,000000,0.725,0.7627,0.725,0.73,240665,0
+ADCT.US,D,20231129,000000,0.725,0.7942,0.6883,0.77,194241,0
+ADCT.US,D,20231130,000000,0.8249,0.949999,0.8094,0.83,1052153,0
+ADCT.US,D,20231201,000000,0.8715,1.15,0.855,1.11,1177881,0
+ADCT.US,D,20231204,000000,1.09,1.1737,1,1.11,856167,0
+ADCT.US,D,20231205,000000,1.09,1.09,0.97,1.03,411788,0
+ADCT.US,D,20231206,000000,1.01,1.07,1.0001,1.07,215891,0
+ADCT.US,D,20231207,000000,1.06,1.13,1.03,1.07,272665,0
+ADCT.US,D,20231208,000000,1.09,1.13,0.941,1.02,436460,0
+ADCT.US,D,20231211,000000,1.05,1.05,1,1,126143,0
+ADCT.US,D,20231212,000000,1.01,1.04,0.9818,1.03,411016,0
+ADCT.US,D,20231213,000000,1.03,1.748,1.01,1.68,7690433,0
+ADCT.US,D,20231214,000000,1.63,1.8599,1.52,1.79,1927275,0
+ADCT.US,D,20231215,000000,1.71,1.83,1.5701,1.59,869164,0
+ADCT.US,D,20231218,000000,1.61,1.68,1.35,1.41,1433375,0
+ADCT.US,D,20231219,000000,1.41,1.5274,1.33,1.35,666812,0
+ADCT.US,D,20231220,000000,1.45,1.48,1.23,1.28,882085,0
+ADCT.US,D,20231221,000000,1.28,1.3,1.18,1.28,815428,0
+ADCT.US,D,20231222,000000,1.3,1.4991,1.28,1.48,489346,0
+ADCT.US,D,20231226,000000,1.5,1.72,1.48,1.65,480150,0
+ADCT.US,D,20231227,000000,1.65,1.73,1.59,1.72,373680,0
+ADCT.US,D,20231228,000000,1.67,1.72,1.54,1.59,479224,0
+ADCT.US,D,20231229,000000,1.59,1.7,1.52,1.66,457852,0
+ADCT.US,D,20240102,000000,1.66,1.93,1.55,1.69,1389837,0
+ADCT.US,D,20240103,000000,1.62,1.74,1.62,1.66,473879,0
+ADCT.US,D,20240104,000000,1.54,1.95,1.4501,1.88,1312948,0
+ADCT.US,D,20240105,000000,1.9,2.08,1.78,2.03,1323390,0
+ADCT.US,D,20240108,000000,2.03,2.06,1.8134,1.92,862126,0
+ADCT.US,D,20240109,000000,2.1,2.22,1.97,2.07,1756117,0
+ADCT.US,D,20240110,000000,2.12,2.22,2.08,2.18,839750,0
+ADCT.US,D,20240111,000000,2.2,2.21,2.03,2.07,577534,0
+ADCT.US,D,20240112,000000,2.12,2.25,2.07,2.13,522035,0
+ADCT.US,D,20240116,000000,2.05,2.052,1.82,1.88,946596,0
+ADCT.US,D,20240117,000000,1.89,1.89,1.81,1.86,332515,0
+ADCT.US,D,20240118,000000,1.89,1.9,1.77,1.83,506035,0
+ADCT.US,D,20240119,000000,1.85,1.86,1.71,1.82,562715,0
+ADCT.US,D,20240122,000000,1.76,1.9294,1.72,1.9,353476,0
+ADCT.US,D,20240123,000000,1.94,2.06,1.92,1.97,401626,0
+ADCT.US,D,20240124,000000,2.02,2.19,1.97,2.1,783106,0
+ADCT.US,D,20240125,000000,2.16,2.64,2.13,2.59,1469716,0
+ADCT.US,D,20240126,000000,2.61,2.73,2.56,2.67,748030,0
+ADCT.US,D,20240129,000000,2.68,3.22,2.63,3.22,1926456,0
+ADCT.US,D,20240130,000000,3.22,3.33,2.97,3.21,1457632,0
+ADCT.US,D,20240131,000000,3.26,3.5,3.1,3.12,1437891,0
+ADCT.US,D,20240201,000000,3.17,3.68,2.92,3.6,2389323,0
+ADCT.US,D,20240202,000000,3.55,3.82,3.35,3.6,1115006,0
+ADCT.US,D,20240205,000000,3.5,3.818,3.45,3.65,526786,0
+ADCT.US,D,20240206,000000,3.63,4.0283,3.63,3.93,982011,0
+ADCT.US,D,20240207,000000,3.89,4.14,3.8343,4.11,753947,0
+ADCT.US,D,20240208,000000,4.11,4.25,3.82,3.93,1001416,0
+ADCT.US,D,20240209,000000,4,4.605,3.9828,4.36,1412997,0
+ADCT.US,D,20240212,000000,4.47,4.8,4.45,4.45,1167539,0
+ADCT.US,D,20240213,000000,4.5,4.5,3.99,4.22,591234,0
+ADCT.US,D,20240214,000000,4.3,4.985,4.3,4.86,1134065,0
+ADCT.US,D,20240215,000000,5,5.02,4.6,4.97,703462,0
+ADCT.US,D,20240216,000000,4.95,5.46,4.85,5.29,799559,0
+ADCT.US,D,20240220,000000,5.43,6.04,4.73,4.82,1819855,0
+ADCT.US,D,20240221,000000,4.7,5.135,4.55,4.69,877835,0
+ADCT.US,D,20240222,000000,4.78,5.06,4.71,4.89,718978,0
+ADCT.US,D,20240223,000000,5,5,4.58,4.68,426811,0
+ADCT.US,D,20240226,000000,4.76,5.34,4.76,5.14,778064,0
+ADCT.US,D,20240227,000000,5.32,5.32,4.89,5.01,825641,0
+ADCT.US,D,20240228,000000,5.05,5.14,4.8101,4.86,349216,0
+ADCT.US,D,20240229,000000,4.55,5.05,4.42,4.83,557543,0
+ADCT.US,D,20240301,000000,4.88,5.07,4.86,4.86,309771,0
+ADCT.US,D,20240304,000000,5.27,5.27,4.54,4.63,991041,0
+ADCT.US,D,20240305,000000,4.52,4.86,4.459,4.82,477894,0
+ADCT.US,D,20240306,000000,4.81,5.08,4.78,5,490950,0
+ADCT.US,D,20240307,000000,5,5.38,4.85,4.97,502358,0
+ADCT.US,D,20240308,000000,5,5,4.35,4.5,798223,0
+ADCT.US,D,20240311,000000,4.5,4.72,4.44,4.45,445349,0
+ADCT.US,D,20240312,000000,4.45,4.59,4.3,4.45,675384,0
+ADCT.US,D,20240313,000000,4.28,4.3899,3.23,3.9,1698641,0
+ADCT.US,D,20240314,000000,3.84,3.88,3.6646,3.74,543906,0
+ADCT.US,D,20240315,000000,3.74,3.86,3.6801,3.78,399505,0
+ADCT.US,D,20240318,000000,3.79,4.53,3.7,4.41,632684,0
+ADCT.US,D,20240319,000000,4.41,5.01,4.29,4.67,1124666,0
+ADCT.US,D,20240320,000000,4.65,4.79,4.41,4.73,311363,0
+ADCT.US,D,20240321,000000,4.82,4.84,4.55,4.61,222363,0
+ADCT.US,D,20240322,000000,4.72,4.75,4.44,4.54,245702,0
+ADCT.US,D,20240325,000000,4.55,4.6,4.13,4.2,365894,0
+ADCT.US,D,20240326,000000,4.2,4.54,4.15,4.35,179485,0
+ADCT.US,D,20240327,000000,4.43,4.43,4.07,4.2,236842,0
+ADCT.US,D,20240328,000000,4.36,5.01,4.3421,4.49,979629,0
+ADCT.US,D,20240401,000000,4.6,4.6,4.15,4.44,443249,0
+ADCT.US,D,20240402,000000,4.44,4.44,4.22,4.31,215794,0
+ADCT.US,D,20240403,000000,4.34,4.4449,4.25,4.43,339403,0
+ADCT.US,D,20240404,000000,4.44,4.96,4.36,4.71,1218238,0
+ADCT.US,D,20240405,000000,4.64,5.1899,4.45,5,752231,0
+ADCT.US,D,20240408,000000,5.02,5.38,4.93,5.09,629623,0
+ADCT.US,D,20240409,000000,5.14,5.31,4.75,4.78,446586,0
+ADCT.US,D,20240410,000000,4.6,4.79,4.5,4.71,360562,0
+ADCT.US,D,20240411,000000,4.77,4.86,4.52,4.68,401625,0
+ADCT.US,D,20240412,000000,4.71,4.7488,4.31,4.39,337039,0
+ADCT.US,D,20240415,000000,4.39,4.47,4.11,4.37,464878,0
+ADCT.US,D,20240416,000000,4.33,4.6,4.3047,4.44,238230,0
+ADCT.US,D,20240417,000000,4.52,5.02,4.49,4.96,1272321,0
+ADCT.US,D,20240418,000000,4.95,4.95,4.72,4.76,278551,0
+ADCT.US,D,20240419,000000,4.76,4.92,4.6,4.73,646030,0
+ADCT.US,D,20240422,000000,4.79,4.79,4.56,4.68,173368,0
+ADCT.US,D,20240423,000000,4.72,5.08,4.72,4.97,402955,0
+ADCT.US,D,20240424,000000,4.99,5,4.71,4.78,276687,0
+ADCT.US,D,20240425,000000,4.65,4.65,4.41,4.44,297280,0
+ADCT.US,D,20240426,000000,4.44,4.51,4.21,4.34,323499,0
+ADCT.US,D,20240429,000000,4.37,4.73,4.3,4.5,242225,0
+ADCT.US,D,20240430,000000,4.47,4.58,4.35,4.41,220813,0
+ADCT.US,D,20240501,000000,4.44,4.85,4.35,4.71,398991,0
+ADCT.US,D,20240502,000000,4.74,4.75,4.4,4.73,279094,0
+ADCT.US,D,20240503,000000,4.96,5.105,4.81,4.9,323274,0
+ADCT.US,D,20240506,000000,4.82,5.17,4.42,4.45,3364472,0
+ADCT.US,D,20240507,000000,4.4,4.91,4.32,4.83,886012,0
+ADCT.US,D,20240508,000000,4.71,4.83,4.375,4.41,517405,0
+ADCT.US,D,20240509,000000,4.47,4.68,4.4,4.57,329931,0
+ADCT.US,D,20240510,000000,4.56,4.58,4.03,4.3,1172160,0
+ADCT.US,D,20240513,000000,4.27,4.43,4.18,4.19,218612,0
+ADCT.US,D,20240514,000000,4.23,4.28,3.8,4.04,638896,0
+ADCT.US,D,20240515,000000,4.12,4.32,4.0628,4.13,455959,0
+ADCT.US,D,20240516,000000,4.16,4.3,4,4.09,515502,0
+ADCT.US,D,20240517,000000,4.12,4.175,4,4.1,411310,0
+ADCT.US,D,20240520,000000,4.1,4.23,3.95,4.11,317201,0
+ADCT.US,D,20240521,000000,4.1,4.17,3.67,3.73,1018261,0
+ADCT.US,D,20240522,000000,3.73,3.805,3.66,3.67,400347,0
+ADCT.US,D,20240523,000000,3.71,3.87,3.58,3.64,664067,0
+ADCT.US,D,20240524,000000,3.61,3.735,3.53,3.68,378838,0
+ADCT.US,D,20240528,000000,3.86,3.88,3.37,3.57,837060,0
+ADCT.US,D,20240529,000000,3.49,3.53,3.27,3.33,528929,0
+ADCT.US,D,20240530,000000,3.4,3.48,3.27,3.44,616606,0
+ADCT.US,D,20240531,000000,3.41,3.57,3.302,3.43,778211,0
+ADCT.US,D,20240603,000000,3.37,3.5,2.995,3.31,1562942,0
+ADCT.US,D,20240604,000000,3.32,3.92,3.31,3.5,1104123,0
+ADCT.US,D,20240605,000000,3.47,3.56,3.41,3.54,363967,0
+ADCT.US,D,20240606,000000,3.53,3.54,3.4,3.48,235103,0
+ADCT.US,D,20240607,000000,3.42,3.73,3.34,3.42,927871,0
+ADCT.US,D,20240610,000000,3.39,3.66,3.3511,3.64,395515,0
+ADCT.US,D,20240611,000000,3.63,3.67,3.09,3.14,801051,0
+ADCT.US,D,20240612,000000,3.2,3.4,2.975,3.16,2058218,0
+ADCT.US,D,20240613,000000,3.14,3.34,3.08,3.16,403195,0
+ADCT.US,D,20240614,000000,3.12,3.32,3.12,3.3,421387,0
+ADCT.US,D,20240617,000000,3.28,3.3,2.8,2.82,831041,0
+ADCT.US,D,20240618,000000,2.82,2.95,2.7,2.72,407849,0
+ADCT.US,D,20240620,000000,2.66,2.9,2.61,2.69,694568,0
+ADCT.US,D,20240621,000000,2.75,2.75,2.63,2.65,389753,0
+ADCT.US,D,20240624,000000,2.67,2.77,2.62,2.69,373864,0
+ADCT.US,D,20240625,000000,2.68,2.69,2.53,2.55,611220,0
+ADCT.US,D,20240626,000000,2.58,2.76,2.4505,2.69,958036,0
+ADCT.US,D,20240627,000000,2.69,2.9,2.64,2.81,728805,0
+ADCT.US,D,20240628,000000,2.94,3.19,2.8498,3.16,10494079,0
+ADCT.US,D,20240701,000000,3.195,3.69,3.1,3.68,1368006,0
+ADCT.US,D,20240702,000000,3.67,3.72,3.42,3.48,488923,0
+ADCT.US,D,20240703,000000,3.52,3.57,3,3.06,468561,0
+ADCT.US,D,20240705,000000,3.17,3.3753,3.11,3.26,658001,0
+ADCT.US,D,20240708,000000,3.26,3.4,3.04,3.06,699908,0
+ADCT.US,D,20240709,000000,3.04,3.185,3.01,3.18,348306,0
+ADCT.US,D,20240710,000000,3.19,3.27,3.06,3.15,364171,0
+ADCT.US,D,20240711,000000,3.23,3.88,3.2,3.79,915991,0
+ADCT.US,D,20240712,000000,3.81,3.91,3.765,3.82,478912,0
+ADCT.US,D,20240715,000000,3.89,4.01,3.74,4.01,1413150,0
+ADCT.US,D,20240716,000000,4.07,4.13,3.92,4.01,498372,0
+ADCT.US,D,20240717,000000,3.99,4.1,3.725,3.78,397058,0
+ADCT.US,D,20240718,000000,3.74,3.91,3.6,3.67,434298,0
+ADCT.US,D,20240719,000000,3.69,3.81,3.42,3.44,290351,0
+ADCT.US,D,20240722,000000,3.44,3.67,3.34,3.64,420436,0
+ADCT.US,D,20240723,000000,3.64,3.92,3.56,3.86,356293,0
+ADCT.US,D,20240724,000000,3.88,3.9823,3.71,3.73,295063,0
+ADCT.US,D,20240725,000000,3.94,3.98,3.7101,3.82,418489,0
+ADCT.US,D,20240726,000000,3.89,3.92,3.47,3.63,432866,0
+ADCT.US,D,20240729,000000,3.68,3.75,3.43,3.44,301284,0
+ADCT.US,D,20240730,000000,3.47,3.57,3.33,3.47,385628,0
+ADCT.US,D,20240731,000000,3.5,3.545,3.32,3.32,404284,0
+ADCT.US,D,20240801,000000,3.31,3.35,3.06,3.06,527062,0
+ADCT.US,D,20240802,000000,2.96,3,2.84,2.88,387647,0
+ADCT.US,D,20240805,000000,2.605,2.88,2.58,2.87,566938,0
+ADCT.US,D,20240806,000000,2.88,3.155,2.73,2.92,501562,0
+ADCT.US,D,20240807,000000,2.95,2.95,2.6638,2.74,536954,0
+ADCT.US,D,20240808,000000,2.77,2.86,2.71,2.81,356416,0
+ADCT.US,D,20240809,000000,2.81,2.82,2.58,2.66,383943,0
+ADCT.US,D,20240812,000000,2.67,2.67,2.53,2.59,300353,0
+ADCT.US,D,20240813,000000,2.61,2.85,2.58,2.84,296468,0
+ADCT.US,D,20240814,000000,2.87,2.91,2.735,2.85,428801,0
+ADCT.US,D,20240815,000000,2.93,3.1,2.86,2.93,347173,0
+ADCT.US,D,20240816,000000,2.91,2.96,2.74,2.79,389083,0
+ADCT.US,D,20240819,000000,2.79,2.94,2.76,2.93,287585,0
+ADCT.US,D,20240820,000000,2.93,2.98,2.73,2.85,371042,0
+ADCT.US,D,20240821,000000,2.89,2.99,2.8,2.94,481740,0
+ADCT.US,D,20240822,000000,2.98,3.03,2.82,2.82,171672,0
+ADCT.US,D,20240823,000000,2.84,3.13,2.82,3.07,327232,0
+ADCT.US,D,20240826,000000,3.13,3.27,3.05,3.26,543586,0
+ADCT.US,D,20240827,000000,3.24,3.24,3.04,3.06,225477,0
+ADCT.US,D,20240828,000000,3.01,3.11,2.84,2.93,383586,0
+ADCT.US,D,20240829,000000,2.98,3.04,2.84,2.87,319914,0
+ADCT.US,D,20240830,000000,2.89,2.98,2.82,2.9,289800,0
+ADCT.US,D,20240903,000000,3,3.04,2.65,2.73,424635,0
+ADCT.US,D,20240904,000000,2.7,2.82,2.61,2.78,298204,0
+ADCT.US,D,20240905,000000,2.79,2.895,2.71,2.83,179225,0
+ADCT.US,D,20240906,000000,2.82,2.88,2.67,2.7,227639,0
+ADCT.US,D,20240909,000000,2.7,2.84,2.69,2.75,966214,0
+ADCT.US,D,20240910,000000,2.76,2.935,2.68,2.93,290918,0
+ADCT.US,D,20240911,000000,2.9,3.01,2.845,2.94,156552,0
+ADCT.US,D,20240912,000000,2.96,2.99,2.87,2.94,229024,0
+ADCT.US,D,20240913,000000,2.93,3.125,2.93,3.1,222744,0
+ADCT.US,D,20240916,000000,3.12,3.2899,3.07,3.08,291127,0
+ADCT.US,D,20240917,000000,3.14,3.24,3.08,3.12,220588,0
+ADCT.US,D,20240918,000000,3.11,3.254,3.06,3.1,178309,0
+ADCT.US,D,20240919,000000,3.23,3.35,3.16,3.21,326302,0
+ADCT.US,D,20240920,000000,3.22,3.39,3.19,3.33,1886544,0
+ADCT.US,D,20240923,000000,3.33,3.33,3.06,3.08,402282,0
+ADCT.US,D,20240924,000000,3.08,3.0883,2.9,3.05,283063,0
+ADCT.US,D,20240925,000000,3.02,3.09,2.9945,3.06,167286,0
+ADCT.US,D,20240926,000000,3.14,3.17,2.96,3,242630,0
+ADCT.US,D,20240927,000000,3.07,3.14,3.01,3.08,147495,0
+ADCT.US,D,20240930,000000,3.095,3.23,3.02,3.15,268333,0
+ADCT.US,D,20241001,000000,3.16,3.16,2.99,3.12,256904,0
+ADCT.US,D,20241002,000000,3.04,3.09,2.96,3.04,258294,0
+ADCT.US,D,20241003,000000,3.01,3.09,2.96,3.05,205510,0
+ADCT.US,D,20241004,000000,3.1,3.36,3.09,3.29,263249,0
+ADCT.US,D,20241007,000000,3.3,3.45,3.26,3.33,308991,0
+ADCT.US,D,20241008,000000,3.34,3.36,3.03,3.07,345382,0
+ADCT.US,D,20241009,000000,3.07,3.07,2.87,2.87,362119,0
+ADCT.US,D,20241010,000000,2.83,2.8628,2.71,2.74,273886,0
+ADCT.US,D,20241011,000000,2.73,3.08,2.7,3.08,1298838,0
+ADCT.US,D,20241014,000000,3.08,3.11,2.975,3.06,352615,0
+ADCT.US,D,20241015,000000,3.07,3.1062,2.93,3.01,191731,0
+ADCT.US,D,20241016,000000,3.06,3.26,2.99,3.22,421257,0
+ADCT.US,D,20241017,000000,3.23,3.28,3.08,3.14,225224,0
+ADCT.US,D,20241018,000000,3.16,3.2,3.09,3.12,136103,0
+ADCT.US,D,20241021,000000,3.13,3.15,3.08,3.12,114214,0
+ADCT.US,D,20241022,000000,3.12,3.22,3.08,3.19,99563,0
+ADCT.US,D,20241023,000000,3.16,3.22,2.92,2.98,529055,0
+ADCT.US,D,20241024,000000,2.99,3.01,2.83,2.89,512525,0
+ADCT.US,D,20241025,000000,2.91,3.08,2.89,2.95,443654,0
+ADCT.US,D,20241028,000000,3,3.1,2.9901,3.06,261161,0
+ADCT.US,D,20241029,000000,3.04,3.07,2.93,3.01,178487,0
+ADCT.US,D,20241030,000000,3.03,3.09,2.93,2.95,203970,0
+ADCT.US,D,20241031,000000,2.94,2.95,2.81,2.82,388294,0
+ADCT.US,D,20241101,000000,2.89,2.95,2.825,2.95,186566,0
+ADCT.US,D,20241104,000000,2.93,3.11,2.86,3.02,363823,0
+ADCT.US,D,20241105,000000,2.97,3.085,2.95,3.05,359429,0
+ADCT.US,D,20241106,000000,3.17,3.3,3.04,3.2,809884,0
+ADCT.US,D,20241107,000000,3.21,3.21,2.8119,2.93,516675,0
+ADCT.US,D,20241108,000000,3.06,3.0699,2.915,2.93,213577,0
+ADCT.US,D,20241111,000000,2.91,2.98,2.76,2.98,461583,0
+ADCT.US,D,20241112,000000,2.95,2.955,2.78,2.93,666072,0
+ADCT.US,D,20241113,000000,2.91,3.06,2.7746,2.82,605150,0
+ADCT.US,D,20241114,000000,2.85,2.87,2.61,2.65,478220,0
+ADCT.US,D,20241115,000000,2.68,2.7,2.315,2.39,457781,0
+ADCT.US,D,20241118,000000,2.4,2.4,2.13,2.14,502841,0
+ADCT.US,D,20241119,000000,2.18,2.18,1.885,2.06,604476,0
+ADCT.US,D,20241120,000000,2.1,2.105,1.95,1.98,421982,0
+ADCT.US,D,20241121,000000,1.98,2.035,1.94,1.94,436762,0
+ADCT.US,D,20241122,000000,1.94,2,1.86,1.99,513288,0
+ADCT.US,D,20241125,000000,2.03,2.15,2,2.03,349447,0
+ADCT.US,D,20241126,000000,2.015,2.38,1.91,2.22,666258,0
+ADCT.US,D,20241127,000000,2.23,2.32,2.21,2.26,313904,0
+ADCT.US,D,20241129,000000,2.295,2.46,2.26,2.42,241070,0
+ADCT.US,D,20241202,000000,2.46,2.46,2.3,2.32,443310,0
+ADCT.US,D,20241203,000000,2.285,2.285,2.06,2.07,432117,0
+ADCT.US,D,20241204,000000,2.085,2.185,2.055,2.07,494420,0
+ADCT.US,D,20241205,000000,2.03,2.03,1.8,1.92,745507,0
+ADCT.US,D,20241206,000000,2.05,3.16,2.03,3.13,8898745,0
+ADCT.US,D,20241209,000000,3.28,3.39,2.97,3.21,3183876,0
+ADCT.US,D,20241210,000000,3.26,3.49,3.06,3.48,2279398,0
+ADCT.US,D,20241211,000000,3.37,3.47,2.0601,2.22,5627287,0
+ADCT.US,D,20241212,000000,2.3499,2.3499,1.96,1.98,1389898,0
+ADCT.US,D,20241213,000000,1.99,2.01,1.8,1.89,1473858,0
+ADCT.US,D,20241216,000000,2.03,2.135,1.82,2,2074595,0
+ADCT.US,D,20241217,000000,2.065,2.165,1.96,2.13,1400624,0
+ADCT.US,D,20241218,000000,2.13,2.21,1.9,1.91,948293,0
+ADCT.US,D,20241219,000000,1.97,2.17,1.93,2.12,1147635,0
+ADCT.US,D,20241220,000000,2.045,2.18,1.94,1.96,1896045,0
+ADCT.US,D,20241223,000000,1.98,2.06,1.93,1.99,903932,0
+ADCT.US,D,20241224,000000,1.97,2.0519,1.945,2.03,303522,0
+ADCT.US,D,20241226,000000,2,2.13,1.925,2.12,602027,0
+ADCT.US,D,20241227,000000,2.13,2.13,1.955,2.03,742244,0
+ADCT.US,D,20241230,000000,2,2.03,1.89,1.9,606530,0
+ADCT.US,D,20241231,000000,1.95,2,1.9,1.99,703947,0
+ADCT.US,D,20250102,000000,2.002,2.195,1.98,2,923033,0
+ADCT.US,D,20250103,000000,2,2.12,1.98,2.02,640212,0
+ADCT.US,D,20250106,000000,2.07,2.1399,1.94,1.94,1059839,0
+ADCT.US,D,20250107,000000,1.96,2.08,1.94,2,669516,0
+ADCT.US,D,20250108,000000,1.98,2,1.91,1.92,392410,0
+ADCT.US,D,20250110,000000,1.92,1.92,1.775,1.88,764296,0
+ADCT.US,D,20250113,000000,1.85,1.86,1.675,1.72,588914,0
+ADCT.US,D,20250114,000000,1.78,1.8,1.695,1.71,422341,0
+ADCT.US,D,20250115,000000,1.73,1.818,1.7,1.78,589155,0
+ADCT.US,D,20250116,000000,1.78,1.82,1.7,1.75,381067,0
+ADCT.US,D,20250117,000000,1.74,1.84,1.73,1.83,549040,0
+ADCT.US,D,20250121,000000,1.83,1.87,1.75,1.76,489569,0
+ADCT.US,D,20250122,000000,1.74,1.755,1.68,1.7,491806,0
+ADCT.US,D,20250123,000000,1.68,1.765,1.66,1.76,359262,0
+ADCT.US,D,20250124,000000,1.785,1.825,1.72,1.77,363932,0
+ADCT.US,D,20250127,000000,1.72,1.82,1.65,1.68,598948,0
+ADCT.US,D,20250128,000000,1.68,1.725,1.61,1.72,627361,0
+ADCT.US,D,20250129,000000,1.7,1.725,1.63,1.65,481440,0
+ADCT.US,D,20250130,000000,1.675,1.73,1.585,1.72,565220,0
+ADCT.US,D,20250131,000000,1.7,1.75,1.64,1.68,674684,0
+ADCT.US,D,20250203,000000,1.62,1.67,1.56,1.58,506076,0
+ADCT.US,D,20250204,000000,1.599,1.66,1.55,1.65,562816,0
+ADCT.US,D,20250205,000000,1.63,1.74,1.63,1.74,391079,0
+ADCT.US,D,20250206,000000,1.74,1.74,1.62,1.62,446848,0
+ADCT.US,D,20250207,000000,1.63,1.63,1.49,1.51,777382,0
+ADCT.US,D,20250210,000000,1.5,1.51,1.42,1.47,524223,0
+ADCT.US,D,20250211,000000,1.45,1.49,1.39,1.39,522166,0
+ADCT.US,D,20250212,000000,1.39,1.52,1.39,1.48,444155,0
+ADCT.US,D,20250213,000000,1.48,1.61,1.445,1.61,412742,0
+ADCT.US,D,20250214,000000,1.65,1.725,1.6,1.6,468630,0
+ADCT.US,D,20250218,000000,1.645,1.77,1.62,1.68,541163,0
+ADCT.US,D,20250219,000000,1.69,1.7,1.62,1.67,335234,0
+ADCT.US,D,20250220,000000,1.69,1.73,1.63,1.67,299437,0
+ADCT.US,D,20250221,000000,1.67,1.72,1.62,1.63,320755,0
+ADCT.US,D,20250224,000000,1.682,1.682,1.56,1.6,343528,0
+ADCT.US,D,20250225,000000,1.6,1.61,1.52,1.56,277668,0
+ADCT.US,D,20250226,000000,1.5599,1.645,1.555,1.62,204023,0
+ADCT.US,D,20250227,000000,1.604,1.66,1.58,1.58,231908,0
+ADCT.US,D,20250228,000000,1.685,1.77,1.545,1.76,635508,0
+ADCT.US,D,20250303,000000,1.76,1.7616,1.5808,1.59,243695,0
+ADCT.US,D,20250304,000000,1.56,1.79,1.5,1.79,588162,0
+ADCT.US,D,20250305,000000,1.755,1.79,1.665,1.69,306040,0
+ADCT.US,D,20250306,000000,1.68,1.785,1.675,1.75,181162,0
+ADCT.US,D,20250307,000000,1.75,1.885,1.75,1.84,337003,0
+ADCT.US,D,20250310,000000,1.82,1.83,1.69,1.73,283203,0
+ADCT.US,D,20250311,000000,1.715,1.7599,1.635,1.72,289764,0
+ADCT.US,D,20250312,000000,1.7,1.91,1.7,1.85,275780,0
+ADCT.US,D,20250313,000000,1.8,1.86,1.75,1.77,738523,0
+ADCT.US,D,20250314,000000,1.78,1.875,1.775,1.85,215871,0
+ADCT.US,D,20250317,000000,1.835,1.85,1.72,1.79,381801,0
+ADCT.US,D,20250318,000000,1.76,1.79,1.675,1.77,331033,0
+ADCT.US,D,20250319,000000,1.77,1.83,1.73,1.82,196724,0
+ADCT.US,D,20250320,000000,1.8,1.8393,1.7,1.7,210692,0
+ADCT.US,D,20250321,000000,1.67,1.67,1.57,1.61,567910,0
+ADCT.US,D,20250324,000000,1.6699,1.68,1.58,1.65,386019,0
+ADCT.US,D,20250325,000000,1.639,1.6696,1.58,1.62,168887,0
+ADCT.US,D,20250326,000000,1.65,1.665,1.53,1.58,437530,0
+ADCT.US,D,20250327,000000,1.58,1.58,1.4101,1.52,575678,0
+ADCT.US,D,20250328,000000,1.47,1.495,1.44,1.49,253249,0
+ADCT.US,D,20250331,000000,1.43,1.455,1.28,1.41,525289,0
+ADCT.US,D,20250401,000000,1.385,1.41,1.32,1.35,418421,0
+ADCT.US,D,20250402,000000,1.36,1.37,1.3,1.33,350329,0
+ADCT.US,D,20250403,000000,1.2702,1.2702,1.2154,1.23,471180,0
+ADCT.US,D,20250404,000000,1.2,1.23,1.135,1.18,691569,0
+ADCT.US,D,20250407,000000,1.14,1.22,1.05,1.17,599203,0
+ADCT.US,D,20250408,000000,1.19,1.22,1.1,1.1,251798,0
+ADCT.US,D,20250409,000000,1.11,1.225,1.05,1.21,416826,0
+ADCT.US,D,20250410,000000,1.14,1.155,1.085,1.12,220147,0
+ADCT.US,D,20250411,000000,1.2,1.23,1.1,1.22,307186,0
+ADCT.US,D,20250414,000000,1.21,1.22,1.17,1.21,273080,0
+ADCT.US,D,20250415,000000,1.195,1.25,1.155,1.21,241989,0
+ADCT.US,D,20250416,000000,1.18,1.21,1.13,1.16,155654,0
+ADCT.US,D,20250417,000000,1.16,1.24,1.14,1.21,165808,0
+ADCT.US,D,20250421,000000,1.2186,1.26,1.2,1.23,266949,0
+ADCT.US,D,20250422,000000,1.25,1.26,1.2,1.23,334523,0
+ADCT.US,D,20250423,000000,1.27,1.34,1.27,1.29,399258,0
+ADCT.US,D,20250424,000000,1.35,1.36,1.32,1.36,180010,0
+ADCT.US,D,20250425,000000,1.35,1.355,1.29,1.33,139156,0
+ADCT.US,D,20250428,000000,1.45,1.5,1.365,1.46,410037,0
+ADCT.US,D,20250429,000000,1.46,1.46,1.39,1.42,189087,0
+ADCT.US,D,20250430,000000,1.42,1.48,1.3505,1.43,205103,0
+ADCT.US,D,20250501,000000,1.43,1.48,1.3679,1.43,200740,0
+ADCT.US,D,20250502,000000,1.46,1.485,1.435,1.44,327000,0
+ADCT.US,D,20250505,000000,1.42,1.4465,1.38,1.42,187256,0
+ADCT.US,D,20250506,000000,1.39,1.39,1.27,1.29,249300,0
+ADCT.US,D,20250507,000000,1.315,1.33,1.25,1.27,116056,0
+ADCT.US,D,20250508,000000,1.28,1.29,1.225,1.28,290075,0
+ADCT.US,D,20250509,000000,1.28,1.31,1.245,1.27,262632,0
+ADCT.US,D,20250512,000000,1.3,1.35,1.27,1.34,238664,0
+ADCT.US,D,20250513,000000,1.34,1.37,1.2543,1.32,269784,0
+ADCT.US,D,20250514,000000,1.45,1.82,1.35,1.81,2621974,0
+ADCT.US,D,20250515,000000,1.81,1.82,1.69,1.69,530423,0
+ADCT.US,D,20250516,000000,1.77,1.9,1.69,1.89,427040,0
+ADCT.US,D,20250519,000000,1.93,2.34,1.9,2.34,1371944,0
+ADCT.US,D,20250520,000000,2.34,2.35,2.1,2.15,811824,0
+ADCT.US,D,20250521,000000,2.19,2.19,1.9,1.97,731008,0
+ADCT.US,D,20250522,000000,1.98,2.23,1.83,2.23,985164,0
+ADCT.US,D,20250523,000000,2.14,2.45,2.045,2.43,940843,0
+ADCT.US,D,20250527,000000,2.46,2.51,2.25,2.5,725190,0
+ADCT.US,D,20250528,000000,2.47,2.69,2.35,2.65,1143343,0
+ADCT.US,D,20250529,000000,2.69,2.795,2.4705,2.77,710804,0
+ADCT.US,D,20250530,000000,2.715,3.11,2.57,3.09,955518,0
+ADCT.US,D,20250602,000000,3.1,3.57,2.88,3.51,1694186,0
+ADCT.US,D,20250603,000000,3.6,3.85,3.4,3.59,1734805,0
+ADCT.US,D,20250604,000000,3.52,3.5355,3.26,3.34,805050,0
+ADCT.US,D,20250605,000000,3.34,3.56,3.21,3.44,637354,0
+ADCT.US,D,20250606,000000,3.52,3.745,3.441,3.67,707321,0
+ADCT.US,D,20250609,000000,3.81,3.81,3.555,3.57,758657,0
+ADCT.US,D,20250610,000000,3.6,3.87,3.56,3.67,691834,0
+ADCT.US,D,20250611,000000,3.76,3.82,3.53,3.53,470374,0
+ADCT.US,D,20250612,000000,3.4,3.88,3.29,3.67,739403,0
+ADCT.US,D,20250613,000000,3.57,3.97,3.57,3.58,830032,0
+ADCT.US,D,20250616,000000,3.7541,3.7543,3.21,3.38,1375995,0
+ADCT.US,D,20250617,000000,3.35,3.435,3.24,3.26,678775,0
+ADCT.US,D,20250618,000000,3.25,3.26,3.02,3.03,847975,0
+ADCT.US,D,20250620,000000,3.07,3.1403,2.7325,2.77,1324488,0
+ADCT.US,D,20250623,000000,2.71,2.77,2.59,2.68,652471,0
+ADCT.US,D,20250624,000000,2.735,2.975,2.73,2.85,766957,0
+ADCT.US,D,20250625,000000,2.9,2.95,2.7,2.76,1078725,0
+ADCT.US,D,20250626,000000,2.7958,2.85,2.64,2.7,1402881,0
+ADCT.US,D,20250627,000000,2.75,2.845,2.64,2.71,2835423,0
+ADCT.US,D,20250630,000000,2.73,2.76,2.665,2.68,520254,0
+ADCT.US,D,20250701,000000,2.67,2.7444,2.55,2.67,1004764,0
+ADCT.US,D,20250702,000000,2.65,2.88,2.65,2.8,663069,0
+ADCT.US,D,20250703,000000,2.81,2.85,2.735,2.85,323648,0
+ADCT.US,D,20250707,000000,2.815,2.83,2.66,2.7,439595,0
+ADCT.US,D,20250708,000000,2.75,2.98,2.702,2.87,1039001,0
+ADCT.US,D,20250709,000000,2.97,3.24,2.9,3.15,871072,0
+ADCT.US,D,20250710,000000,3.1201,3.3,3.07,3.3,594907,0
+ADCT.US,D,20250711,000000,3.3,3.3,3.13,3.15,388932,0
+ADCT.US,D,20250714,000000,3.05,3.385,3.02,3.35,621954,0
+ADCT.US,D,20250715,000000,3.31,3.38,3.125,3.25,635732,0
+ADCT.US,D,20250716,000000,3.22,3.33,3.04,3.04,1647136,0
+ADCT.US,D,20250717,000000,3.0846,3.17,3.05,3.11,355960,0
+ADCT.US,D,20250718,000000,3.15,3.18,3.03,3.03,504500,0
+ADCT.US,D,20250721,000000,3.06,3.19,3.0443,3.14,397923,0
+ADCT.US,D,20250722,000000,3.14,3.17,2.98,3.05,584274,0
+ADCT.US,D,20250723,000000,3.08,3.22,3.03,3.2,463634,0
+ADCT.US,D,20250724,000000,3.21,3.24,3.11,3.23,429359,0
+ADCT.US,D,20250725,000000,3.219,3.3,3.12,3.28,343661,0
+ADCT.US,D,20250728,000000,3.3,3.3,3.09,3.12,367563,0
+ADCT.US,D,20250729,000000,3.13,3.14,2.84,2.89,1061649,0
+ADCT.US,D,20250730,000000,2.96,3.07,2.89,2.94,1161334,0
+ADCT.US,D,20250731,000000,2.915,2.94,2.74,2.77,693220,0
+ADCT.US,D,20250801,000000,2.735,2.74,2.59,2.69,669033,0
+ADCT.US,D,20250804,000000,2.755,2.785,2.64,2.73,630471,0
+ADCT.US,D,20250805,000000,2.79,2.79,2.62,2.76,748337,0
+ADCT.US,D,20250806,000000,2.73,2.75,2.57,2.64,610055,0
+ADCT.US,D,20250807,000000,2.6459,2.66,2.56,2.64,420598,0
+ADCT.US,D,20250808,000000,2.6792,2.72,2.57,2.68,610354,0
+ADCT.US,D,20250811,000000,2.68,2.71,2.605,2.68,637605,0
+ADCT.US,D,20250812,000000,2.69,2.98,2.66,2.94,822841,0
+ADCT.US,D,20250813,000000,2.98,3.23,2.95,3.09,1002157,0
+ADCT.US,D,20250814,000000,3.07,3.22,2.98,3.19,722215,0
+ADCT.US,D,20250815,000000,3.16,3.24,3.095,3.13,500016,0
+ADCT.US,D,20250818,000000,3.16,3.24,3.12,3.24,1354922,0
+ADCT.US,D,20250819,000000,3.24,3.24,3.02,3.11,985510,0
+ADCT.US,D,20250820,000000,3.06,3.135,3.01,3.11,497976,0
+ADCT.US,D,20250821,000000,3.06,3.16,3.045,3.1,464754,0
+ADCT.US,D,20250822,000000,3.1499,3.235,3.08,3.18,1182678,0
+ADCT.US,D,20250825,000000,3.18,3.22,3.08,3.09,306654,0
+ADCT.US,D,20250826,000000,3.06,3.19,3.035,3.17,692404,0
+ADCT.US,D,20250827,000000,3.145,3.23,3.115,3.22,700608,0
+ADCT.US,D,20250828,000000,3.24,3.345,3.22,3.25,724446,0
+ADCT.US,D,20250829,000000,3.249,3.249,3.07,3.07,261995,0
+ADCT.US,D,20250902,000000,3.09,3.205,3.04,3.1,592455,0
+ADCT.US,D,20250903,000000,3.115,3.32,3.09,3.29,648615,0
+ADCT.US,D,20250904,000000,3.26,3.43,3.16,3.4,932616,0
+ADCT.US,D,20250905,000000,3.388,3.585,3.388,3.54,1163449,0
+ADCT.US,D,20250908,000000,3.535,3.54,3.375,3.52,387512,0
+ADCT.US,D,20250909,000000,3.47,3.51,3.27,3.32,415941,0
+ADCT.US,D,20250910,000000,3.29,3.34,3.2,3.23,399948,0
+ADCT.US,D,20250911,000000,3.2799,3.38,3.235,3.33,366709,0
+ADCT.US,D,20250912,000000,3.3,3.365,3.27,3.31,310962,0
+ADCT.US,D,20250915,000000,3.3,3.3438,3.15,3.2,450998,0
+ADCT.US,D,20250916,000000,3.16,3.34,3.16,3.31,393497,0
+ADCT.US,D,20250917,000000,3.28,3.372,3.25,3.25,421323,0
+ADCT.US,D,20250918,000000,3.27,3.42,3.235,3.39,569517,0
+ADCT.US,D,20250919,000000,3.3876,3.45,3.27,3.42,3491745,0
+ADCT.US,D,20250922,000000,3.44,3.53,3.33,3.48,837145,0
+ADCT.US,D,20250923,000000,3.4601,3.56,3.38,3.38,978864,0
+ADCT.US,D,20250924,000000,3.3992,3.6599,3.3992,3.56,981262,0
+ADCT.US,D,20250925,000000,3.4885,3.52,3.365,3.45,869298,0
+ADCT.US,D,20250926,000000,3.48,3.665,3.44,3.65,1243980,0
+ADCT.US,D,20250929,000000,3.66,4.06,3.62,4.02,1328149,0
+ADCT.US,D,20250930,000000,3.9567,4.07,3.88,4,1601462,0
+ADCT.US,D,20251001,000000,4.0347,4.065,3.94,4,1181628,0
+ADCT.US,D,20251002,000000,4.01,4.11,3.95,3.98,784654,0
+ADCT.US,D,20251003,000000,4.0392,4.3053,3.99,4.08,1396679,0
+ADCT.US,D,20251006,000000,4.225,4.67,4.1852,4.43,2610282,0
+ADCT.US,D,20251007,000000,4.3613,4.4769,4.15,4.31,1258636,0
+ADCT.US,D,20251008,000000,4.35,4.62,4.3,4.54,1203026,0
+ADCT.US,D,20251009,000000,4.55,4.74,4.45,4.59,1303686,0
+ADCT.US,D,20251010,000000,4.56,4.58,4.3,4.42,694303,0
+ADCT.US,D,20251013,000000,4.44,4.64,4.275,4.61,962752,0
+ADCT.US,D,20251014,000000,4.47,4.625,4.08,4.11,1944652,0
+ADCT.US,D,20251015,000000,4.14,4.365,4.1,4.26,1046389,0
+ADCT.US,D,20251016,000000,4.2,4.34,4.09,4.13,1080217,0
+ADCT.US,D,20251017,000000,4.2,4.2,4.02,4.08,737660,0
+ADCT.US,D,20251020,000000,4.165,4.3,4.11,4.29,1161670,0
+ADCT.US,D,20251021,000000,4.29,4.31,4.105,4.13,709667,0
+ADCT.US,D,20251022,000000,4.13,4.17,3.92,4.07,774198,0
+ADCT.US,D,20251023,000000,4.1,4.11,3.98,4.07,420971,0
+ADCT.US,D,20251024,000000,4.15,4.19,4.05,4.09,492025,0
+ADCT.US,D,20251027,000000,4.26,4.32,4.17,4.29,509941,0
+ADCT.US,D,20251028,000000,4.28,4.5274,4.21,4.43,549140,0
+ADCT.US,D,20251029,000000,4.51,4.72,4.41,4.61,1121359,0
+ADCT.US,D,20251030,000000,4.61,4.8,4.52,4.63,573244,0
+ADCT.US,D,20251031,000000,4.58,4.67,4.35,4.46,533797,0
+ADCT.US,D,20251103,000000,4.34,4.43,4.07,4.18,920393,0
+ADCT.US,D,20251104,000000,4.05,4.185,4.02,4.03,466830,0
+ADCT.US,D,20251105,000000,4.03,4.08,3.875,4,1272492,0
+ADCT.US,D,20251106,000000,3.96,4.225,3.96,4.16,956072,0
+ADCT.US,D,20251107,000000,4.03,4.14,3.63,4.04,954072,0
+ADCT.US,D,20251110,000000,4.065,4.36,3.93,4.21,681089,0
+ADCT.US,D,20251111,000000,4.25,4.25,3.87,3.97,587757,0
+ADCT.US,D,20251112,000000,3.965,4.09,3.8851,4.05,854045,0
+ADCT.US,D,20251113,000000,4,4.1869,3.9,4.05,788397,0
+ADCT.US,D,20251114,000000,3.96,4.1443,3.91,3.96,591989,0
+ADCT.US,D,20251117,000000,3.96,4.1455,3.91,3.97,599137,0
+ADCT.US,D,20251118,000000,3.95,4.1,3.91,4,718212,0
+ADCT.US,D,20251119,000000,3.96,4.15,3.9218,4.02,636872,0
+ADCT.US,D,20251120,000000,4.06,4.29,3.97,3.99,640116,0
+ADCT.US,D,20251121,000000,4.0436,4.135,3.95,4.02,1532798,0
+ADCT.US,D,20251124,000000,4.06,4.42,4.04,4.37,971593,0
+ADCT.US,D,20251125,000000,4.44,4.44,4.21,4.39,525181,0
+ADCT.US,D,20251126,000000,4.45,4.45,4.29,4.33,388157,0
+ADCT.US,D,20251128,000000,4.34,4.42,4.265,4.3,254910,0
+ADCT.US,D,20251201,000000,4.265,4.265,4.16,4.24,563274,0
+ADCT.US,D,20251202,000000,4.3,4.62,4.23,4.6,1309400,0
+ADCT.US,D,20251203,000000,4.4,4.55,2.94,3.95,11545507,0
+ADCT.US,D,20251204,000000,3.72,3.9,3.49,3.54,2433298,0
+ADCT.US,D,20251205,000000,3.54,3.6,3.25,3.29,1844282,0
+ADCT.US,D,20251208,000000,3.3405,3.41,3.215,3.22,1899113,0
+ADCT.US,D,20251209,000000,3.22,3.54,3.15,3.53,1537854,0
+ADCT.US,D,20251210,000000,3.42,4.04,3.31,4.01,2510777,0
+ADCT.US,D,20251211,000000,4.015,4.19,3.99,4.18,1112596,0
+ADCT.US,D,20251212,000000,4.09,4.32,4.09,4.23,1665928,0
+ADCT.US,D,20251215,000000,4.25,4.26,4.06,4.21,2502728,0
+ADCT.US,D,20251216,000000,4.13,4.2781,3.885,3.97,1859670,0
+ADCT.US,D,20251217,000000,3.97,3.985,3.67,3.67,735352,0
+ADCT.US,D,20251218,000000,3.73,3.92,3.56,3.9,1997364,0
+ADCT.US,D,20251219,000000,4.03,4.05,3.72,3.73,3187089,0
+ADCT.US,D,20251222,000000,3.74,3.89,3.68,3.7,544203,0
+ADCT.US,D,20251223,000000,3.71,3.71,3.345,3.5,1358884,0
+ADCT.US,D,20251224,000000,3.58,3.65,3.5,3.53,392465,0
+ADCT.US,D,20251226,000000,3.51,3.545,3.46,3.51,549148,0
+ADCT.US,D,20251229,000000,3.48,3.565,3.46,3.5,562124,0
+ADCT.US,D,20251230,000000,3.57,3.57,3.48,3.5,389162,0
+ADCT.US,D,20251231,000000,3.64,3.64,3.53,3.53,555938,0
+ADCT.US,D,20260102,000000,3.51,3.595,3.47,3.52,1411444,0
+ADCT.US,D,20260105,000000,3.655,3.655,3.38,3.56,645280,0
+ADCT.US,D,20260106,000000,3.51,3.58,3.49,3.54,818759,0
+ADCT.US,D,20260107,000000,3.58,3.7499,3.5,3.65,819067,0
+ADCT.US,D,20260108,000000,3.655,3.66,3.52,3.57,382800,0
+ADCT.US,D,20260109,000000,3.54,3.83,3.54,3.66,637664,0
+ADCT.US,D,20260112,000000,3.67,3.89,3.58,3.82,897980,0
+ADCT.US,D,20260113,000000,3.83,3.85,3.69,3.7,504300,0
+ADCT.US,D,20260114,000000,3.7,3.79,3.65,3.71,553592,0
+ADCT.US,D,20260115,000000,3.77,3.84,3.5,3.55,491164,0
+ADCT.US,D,20260116,000000,3.5,3.62,3.44,3.62,754248,0
+ADCT.US,D,20260120,000000,3.52,3.62,3.49,3.52,357791,0
+ADCT.US,D,20260121,000000,3.5251,3.62,3.48,3.57,1087910,0
+ADCT.US,D,20260122,000000,3.58,3.87,3.58,3.8,501486,0
+ADCT.US,D,20260123,000000,3.69,3.84,3.57,3.61,758387,0
+ADCT.US,D,20260126,000000,3.61,3.635,3.51,3.62,613056,0
+ADCT.US,D,20260127,000000,3.6225,3.64,3.52,3.59,659505,0
+ADCT.US,D,20260128,000000,3.59,3.62,3.25,3.54,1389567,0
+ADCT.US,D,20260129,000000,3.5005,3.81,3.5,3.76,746290,0
+ADCT.US,D,20260130,000000,3.755,3.755,3.545,3.61,754484,0
+ADCT.US,D,20260202,000000,3.59,4.02,3.58,3.9,713379,0
+ADCT.US,D,20260203,000000,3.92,3.99,3.775,3.9,531847,0
+ADCT.US,D,20260204,000000,3.91,4.18,3.785,4.09,858086,0
+ADCT.US,D,20260205,000000,4.04,4.19,3.88,3.91,741226,0
+ADCT.US,D,20260206,000000,3.94,4.195,3.93,4.01,1047410,0
+ADCT.US,D,20260209,000000,4.01,4.07,3.875,3.99,542173,0
+ADCT.US,D,20260210,000000,3.99,4.1,3.89,3.9,380165,0
+ADCT.US,D,20260211,000000,3.9,3.97,3.66,3.92,463894,0
+ADCT.US,D,20260212,000000,3.92,4.02,3.845,4.02,463619,0
+ADCT.US,D,20260213,000000,4.03,4.23,3.985,3.99,642648,0
+ADCT.US,D,20260217,000000,3.965,4.2,3.845,4.18,1581443,0
+ADCT.US,D,20260218,000000,4.16,4.245,4.06,4.13,780862,0

daily/us/nyse stocks/1/aero.us.txt

@@ -0,0 +1,71 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AERO.US,D,20251106,000000,19.16,20.53,19.11,20.35,4944100,0
+AERO.US,D,20251107,000000,20.05,20.4856,19.05,19.39,1312300,0
+AERO.US,D,20251110,000000,19.55,19.61,18.5,18.5,1397300,0
+AERO.US,D,20251111,000000,18.34,18.79,18,18.51,900000,0
+AERO.US,D,20251112,000000,18.56,18.74,18.5,18.5,481300,0
+AERO.US,D,20251113,000000,18.5,18.51,17.1,17.2,1215600,0
+AERO.US,D,20251114,000000,17,17.475,16.75,17.08,336300,0
+AERO.US,D,20251117,000000,17.105,17.875,16.26,16.63,778219,0
+AERO.US,D,20251118,000000,16.425,16.62,16,16.21,699096,0
+AERO.US,D,20251119,000000,16.25,17.105,16.02,16.9,364888,0
+AERO.US,D,20251120,000000,17.22,17.33,16.6,16.95,144413,0
+AERO.US,D,20251121,000000,16.98,17.55,16.725,16.89,242871,0
+AERO.US,D,20251124,000000,17.2446,17.9,17.02,17.58,376408,0
+AERO.US,D,20251125,000000,17.87,18.85,17.65,18.73,243748,0
+AERO.US,D,20251126,000000,18.75,19.13,18.19,18.6,343056,0
+AERO.US,D,20251128,000000,18.9,19.2846,18.4,18.54,41863,0
+AERO.US,D,20251201,000000,18.6,19.66,18.04,18.91,667856,0
+AERO.US,D,20251202,000000,19.216,19.4954,18.87,19.15,191003,0
+AERO.US,D,20251203,000000,19.2768,19.47,18.945,19.43,136085,0
+AERO.US,D,20251204,000000,19.55,19.6,19.125,19.18,112511,0
+AERO.US,D,20251205,000000,19.485,19.5,18.18,18.28,152861,0
+AERO.US,D,20251208,000000,18.97,18.97,17.56,17.75,77055,0
+AERO.US,D,20251209,000000,17.71,18.51,17.5139,18.23,170105,0
+AERO.US,D,20251210,000000,17.9551,19.14,17.89,17.9,209456,0
+AERO.US,D,20251211,000000,18.085,18.4,17.69,18.05,59611,0
+AERO.US,D,20251212,000000,18.1,19.47,17.913,19.01,269430,0
+AERO.US,D,20251215,000000,18.925,19.31,18.57,19.11,386131,0
+AERO.US,D,20251216,000000,19.23,19.84,18.87,19.15,105556,0
+AERO.US,D,20251217,000000,19.745,21,19.47,20.98,749908,0
+AERO.US,D,20251218,000000,21.01,21.5,20.475,21.5,404324,0
+AERO.US,D,20251219,000000,21.7091,22.25,21.15,21.3,237740,0
+AERO.US,D,20251222,000000,21.85,21.85,20.87,21.13,388726,0
+AERO.US,D,20251223,000000,21.01,21.23,20.279,20.91,315852,0
+AERO.US,D,20251224,000000,21.1323,22.26,21.1323,22.18,92599,0
+AERO.US,D,20251226,000000,22.465,23.05,22.18,22.91,573127,0
+AERO.US,D,20251229,000000,22.44,22.715,21.915,22.19,286888,0
+AERO.US,D,20251230,000000,22.36,22.71,21.9201,22.15,472539,0
+AERO.US,D,20251231,000000,22.7329,22.7329,21.96,21.96,638253,0
+AERO.US,D,20260102,000000,22.405,22.405,21.64,21.95,360658,0
+AERO.US,D,20260105,000000,21.995,22.295,21.53,21.85,391262,0
+AERO.US,D,20260106,000000,21.78,22.295,20.785,21.22,261659,0
+AERO.US,D,20260107,000000,21.19,22.05,20.88,21.5,369697,0
+AERO.US,D,20260108,000000,21.34,21.54,20.87,21.05,116670,0
+AERO.US,D,20260109,000000,21.08,21.18,19.62,20.6,272346,0
+AERO.US,D,20260112,000000,20.62,21.35,20.23,20.88,217990,0
+AERO.US,D,20260113,000000,21.0364,21.15,19.635,20.21,476513,0
+AERO.US,D,20260114,000000,20,20.34,18.91,19.2,369459,0
+AERO.US,D,20260115,000000,19.3953,20.27,19.055,19.86,272549,0
+AERO.US,D,20260116,000000,19.76,20.36,19.71,20.24,77437,0
+AERO.US,D,20260120,000000,20.215,20.57,19.98,20.26,134874,0
+AERO.US,D,20260121,000000,19.98,20.65,19.98,20.45,174546,0
+AERO.US,D,20260122,000000,20.53,21.295,20.53,20.78,144548,0
+AERO.US,D,20260123,000000,20.71,21.2,20.51,21.09,127849,0
+AERO.US,D,20260126,000000,21.17,21.63,20.9,20.97,82570,0
+AERO.US,D,20260127,000000,21.53,21.66,20.58,21,136603,0
+AERO.US,D,20260128,000000,21.11,21.68,20.75,21.24,209078,0
+AERO.US,D,20260129,000000,21,21.295,19.75,20.09,631350,0
+AERO.US,D,20260130,000000,20.19,20.47,19.69,20.05,262152,0
+AERO.US,D,20260202,000000,20.295,20.66,20,20.54,1783010,0
+AERO.US,D,20260203,000000,20.595,20.7381,19.49,20.15,272934,0
+AERO.US,D,20260204,000000,20.025,20.34,18.8,19.11,376702,0
+AERO.US,D,20260205,000000,19,19.5,18.23,18.85,598842,0
+AERO.US,D,20260206,000000,19.04,19.37,18.635,19.03,215152,0
+AERO.US,D,20260209,000000,18.915,19.67,18.72,19.02,182520,0
+AERO.US,D,20260210,000000,19.51,19.65,18.81,19.05,188323,0
+AERO.US,D,20260211,000000,19.22,19.495,18.64,18.67,75567,0
+AERO.US,D,20260212,000000,18.84,19.07,18.33,18.5,171689,0
+AERO.US,D,20260213,000000,18.63,18.63,17.395,18,754741,0
+AERO.US,D,20260217,000000,18.16,19.8,18,19.62,756559,0
+AERO.US,D,20260218,000000,19.54,20.695,19.495,20.5,389471,0

daily/us/nyse stocks/1/agm_f.us.txt

@@ -0,0 +1,1374 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGM_F.US,D,20200827,000000,25.95,26.03,25.74,25.79,88770,0
+AGM_F.US,D,20200828,000000,25.8,25.81,25.635,25.7,108380,0
+AGM_F.US,D,20200831,000000,25.76,25.76,25.5,25.57,268257,0
+AGM_F.US,D,20200901,000000,25.64,25.9,25.56,25.88,101900,0
+AGM_F.US,D,20200902,000000,25.89,25.94,25.79,25.84,88332,0
+AGM_F.US,D,20200903,000000,25.89,25.89,25.6,25.645,111991,0
+AGM_F.US,D,20200904,000000,25.7,25.77,25.52,25.74,78775,0
+AGM_F.US,D,20200908,000000,25.55,25.72,25.3005,25.61,44750,0
+AGM_F.US,D,20200909,000000,25.7,25.84,25.65,25.8,92343,0
+AGM_F.US,D,20200910,000000,25.8,26.01,25.8,25.9,268727,0
+AGM_F.US,D,20200911,000000,25.88,25.95,25.839,25.89,51106,0
+AGM_F.US,D,20200914,000000,26.04,26.05,25.88,26.02,127437,0
+AGM_F.US,D,20200915,000000,26.05,26.05,25.91,25.96,65697,0
+AGM_F.US,D,20200916,000000,25.99,26.05,25.95,26,80440,0
+AGM_F.US,D,20200917,000000,25.89,26.05,25.83,26.04,44803,0
+AGM_F.US,D,20200918,000000,25.925,26,25.88,25.97,35288,0
+AGM_F.US,D,20200921,000000,25.85,26,25.75,25.9,52190,0
+AGM_F.US,D,20200922,000000,26.02,26.02,25.87,25.98,87204,0
+AGM_F.US,D,20200923,000000,26.04,26.04,25.65,25.894,134376,0
+AGM_F.US,D,20200924,000000,25.75,25.98,25.64,25.88,45642,0
+AGM_F.US,D,20200925,000000,25.94,26.04,25.86,26,47283,0
+AGM_F.US,D,20200928,000000,26.05,26.29,25.955,26.17,75091,0
+AGM_F.US,D,20200929,000000,26.32,26.32,26.03,26.25,37152,0
+AGM_F.US,D,20200930,000000,26.29,26.3417,26.03,26.16,485077,0
+AGM_F.US,D,20201001,000000,26.09,26.15,26,26.1,37038,0
+AGM_F.US,D,20201002,000000,26,26.22,26,26.2005,25715,0
+AGM_F.US,D,20201005,000000,26.23,26.49,26.23,26.45,20005,0
+AGM_F.US,D,20201006,000000,26.45,26.72,26.1,26.13,50718,0
+AGM_F.US,D,20201007,000000,26.24,26.3988,26.2,26.34,16866,0
+AGM_F.US,D,20201008,000000,26.34,26.36,26.08,26.21,23227,0
+AGM_F.US,D,20201009,000000,26.155,26.21,26.155,26.17,6526,0
+AGM_F.US,D,20201012,000000,26.32,26.33,26.19,26.21,10488,0
+AGM_F.US,D,20201013,000000,26.15,26.25,26.15,26.24,7044,0
+AGM_F.US,D,20201014,000000,26.25,26.25,26.1535,26.23,5100,0
+AGM_F.US,D,20201015,000000,26.23,26.25,26.02,26.2,14644,0
+AGM_F.US,D,20201016,000000,26.32,26.32,26.03,26.19,20242,0
+AGM_F.US,D,20201019,000000,26.25,26.3,26,26.01,17374,0
+AGM_F.US,D,20201020,000000,26.16,26.16,26,26.1,19099,0
+AGM_F.US,D,20201021,000000,26.03,26.33,26.02,26.2,30052,0
+AGM_F.US,D,20201022,000000,26.18,26.49,26.1706,26.3885,30252,0
+AGM_F.US,D,20201023,000000,26.49,26.94,26.43,26.88,19330,0
+AGM_F.US,D,20201026,000000,26.51,26.53,26.25,26.25,8745,0
+AGM_F.US,D,20201027,000000,26.43,26.67,26.33,26.67,10830,0
+AGM_F.US,D,20201028,000000,26.71,26.72,26.24,26.24,18636,0
+AGM_F.US,D,20201029,000000,26.24,26.39,26.16,26.25,43785,0
+AGM_F.US,D,20201030,000000,26.37,26.5,26.29,26.45,15166,0
+AGM_F.US,D,20201102,000000,26.76,26.76,26.4,26.4,5275,0
+AGM_F.US,D,20201103,000000,26.02,26.6,25.82,26.37,12527,0
+AGM_F.US,D,20201104,000000,26.32,27.09,26.32,27.04,17879,0
+AGM_F.US,D,20201105,000000,27.015,27.04,26.75,26.79,4297,0
+AGM_F.US,D,20201106,000000,26.78,26.99,26.62,26.62,16699,0
+AGM_F.US,D,20201109,000000,26.95,26.95,26.71,26.71,11484,0
+AGM_F.US,D,20201110,000000,26.82,26.82,26.66,26.769,6826,0
+AGM_F.US,D,20201111,000000,26.8,26.86,26.8,26.84,2662,0
+AGM_F.US,D,20201112,000000,26.81,26.84,26.73,26.75,13453,0
+AGM_F.US,D,20201113,000000,26.6844,26.85,26.6844,26.805,6308,0
+AGM_F.US,D,20201116,000000,26.83,26.86,26.7,26.86,12138,0
+AGM_F.US,D,20201117,000000,26.78,27.42,26.78,27.2,19168,0
+AGM_F.US,D,20201118,000000,27.28,27.39,27.02,27.0246,13493,0
+AGM_F.US,D,20201119,000000,27.38,27.38,27.02,27.02,3753,0
+AGM_F.US,D,20201123,000000,27.17,27.17,27,27.0716,8414,0
+AGM_F.US,D,20201124,000000,27.38,27.4,26.87,27.35,2120,0
+AGM_F.US,D,20201125,000000,27.3,27.34,27.04,27.2,2519,0
+AGM_F.US,D,20201127,000000,27.03,27.19,27.03,27.0612,1705,0
+AGM_F.US,D,20201130,000000,27.07,27.18,27.03,27.1,3777,0
+AGM_F.US,D,20201201,000000,27.15,27.17,27.03,27.05,10151,0
+AGM_F.US,D,20201202,000000,27.18,27.18,27,27,5910,0
+AGM_F.US,D,20201203,000000,27,27.01,26.91,26.91,5177,0
+AGM_F.US,D,20201204,000000,27.1,27.5171,27,27.25,31461,0
+AGM_F.US,D,20201207,000000,27,27.2,26.77,27,6008,0
+AGM_F.US,D,20201208,000000,27.22,27.3845,27.09,27.09,21384,0
+AGM_F.US,D,20201209,000000,27.1404,27.15,26.8516,26.86,5816,0
+AGM_F.US,D,20201210,000000,26.88,26.88,26.795,26.795,2583,0
+AGM_F.US,D,20201211,000000,27,27.2,26.795,27,17199,0
+AGM_F.US,D,20201214,000000,26.99,26.99,26.87,26.94,12749,0
+AGM_F.US,D,20201215,000000,26.94,26.94,26.8868,26.91,1113,0
+AGM_F.US,D,20201216,000000,26.88,26.8894,26.75,26.75,6733,0
+AGM_F.US,D,20201217,000000,26.8,26.94,26.8,26.81,16043,0
+AGM_F.US,D,20201218,000000,26.77,26.855,26.77,26.82,2637,0
+AGM_F.US,D,20201221,000000,26.88,27.07,26.88,27.01,6154,0
+AGM_F.US,D,20201222,000000,27.16,27.3,26.8233,26.9,12379,0
+AGM_F.US,D,20201223,000000,26.97,27.18,26.8701,26.8701,6197,0
+AGM_F.US,D,20201224,000000,26.83,27.16,26.83,27.07,4671,0
+AGM_F.US,D,20201228,000000,26.96,27.24,26.96,27.05,12893,0
+AGM_F.US,D,20201229,000000,27.06,27.09,27.06,27.08,1200,0
+AGM_F.US,D,20201230,000000,27.3117,27.3117,27.2,27.2,957,0
+AGM_F.US,D,20201231,000000,27.05,27.21,27.05,27.21,1734,0
+AGM_F.US,D,20210104,000000,27.13,27.1301,26.991,27.09,3109,0
+AGM_F.US,D,20210105,000000,27.1,27.1,26.92,27.08,5098,0
+AGM_F.US,D,20210106,000000,26.76,26.76,26.4,26.58,10145,0
+AGM_F.US,D,20210107,000000,26.57,26.665,25.77,26.42,11550,0
+AGM_F.US,D,20210108,000000,26.38,26.6,26.24,26.35,5114,0
+AGM_F.US,D,20210111,000000,26.29,26.42,26.01,26.15,8586,0
+AGM_F.US,D,20210112,000000,25.98,26.05,25.83,25.8301,16455,0
+AGM_F.US,D,20210113,000000,25.95,26.68,25.94,26.5,13787,0
+AGM_F.US,D,20210114,000000,26.5,26.59,26.495,26.5,5042,0
+AGM_F.US,D,20210115,000000,26.614,26.614,26.5,26.5,4535,0
+AGM_F.US,D,20210119,000000,26.65,26.65,26.4222,26.5,7756,0
+AGM_F.US,D,20210120,000000,26.56,26.65,26.555,26.65,3769,0
+AGM_F.US,D,20210121,000000,26.5,26.5316,26.48,26.5,1427,0
+AGM_F.US,D,20210122,000000,26.67,26.67,26.45,26.46,4688,0
+AGM_F.US,D,20210125,000000,26.7,26.97,26.47,26.5,19481,0
+AGM_F.US,D,20210126,000000,26.51,26.57,26.46,26.5,10485,0
+AGM_F.US,D,20210127,000000,26.5,26.5699,26.5,26.5,5466,0
+AGM_F.US,D,20210128,000000,26.5324,26.55,26.49,26.5,11273,0
+AGM_F.US,D,20210129,000000,26.5,26.68,26.46,26.68,6323,0
+AGM_F.US,D,20210201,000000,26.73,26.73,26.4701,26.5,7559,0
+AGM_F.US,D,20210202,000000,26.71,26.76,26.48,26.48,7656,0
+AGM_F.US,D,20210203,000000,26.585,26.67,26.46,26.48,23536,0
+AGM_F.US,D,20210204,000000,26.5,26.5,26.46,26.48,2156,0
+AGM_F.US,D,20210205,000000,26.5,26.7828,26.5,26.59,7847,0
+AGM_F.US,D,20210208,000000,26.57,26.57,26.46,26.46,3238,0
+AGM_F.US,D,20210209,000000,26.75,26.75,26.6743,26.6743,429,0
+AGM_F.US,D,20210210,000000,26.52,26.54,26.475,26.48,2712,0
+AGM_F.US,D,20210211,000000,26.52,26.54,26.5,26.5,6535,0
+AGM_F.US,D,20210212,000000,26.5,26.5,26.46,26.49,107698,0
+AGM_F.US,D,20210216,000000,26.5,26.5,26.065,26.14,69514,0
+AGM_F.US,D,20210217,000000,25.95,26.46,25.7,26.28,32327,0
+AGM_F.US,D,20210218,000000,26.18,26.28,25.7678,26.0386,20566,0
+AGM_F.US,D,20210219,000000,25.91,26.09,25.775,25.79,10706,0
+AGM_F.US,D,20210222,000000,25.81,25.97,25.6,25.85,18212,0
+AGM_F.US,D,20210223,000000,25.67,25.99,25.67,25.84,9738,0
+AGM_F.US,D,20210224,000000,25.63,25.95,25.5201,25.95,53528,0
+AGM_F.US,D,20210225,000000,25.765,25.765,25.19,25.23,38428,0
+AGM_F.US,D,20210226,000000,25.43,25.99,25.2,25.71,25851,0
+AGM_F.US,D,20210301,000000,25.7,25.97,25.63,25.63,24234,0
+AGM_F.US,D,20210302,000000,25.5,25.93,25.5,25.53,44771,0
+AGM_F.US,D,20210303,000000,25.78,25.87,25.45,25.595,30441,0
+AGM_F.US,D,20210304,000000,25.69,25.83,25.3725,25.5,38501,0
+AGM_F.US,D,20210305,000000,25.56,25.71,25.5,25.5,17046,0
+AGM_F.US,D,20210308,000000,25.55,25.76,25.55,25.6,11188,0
+AGM_F.US,D,20210309,000000,25.61,25.82,25.6,25.62,14486,0
+AGM_F.US,D,20210310,000000,25.81,25.86,25.6,25.6,28564,0
+AGM_F.US,D,20210311,000000,25.74,25.9,25.63,25.695,22921,0
+AGM_F.US,D,20210312,000000,25.57,25.7399,25.57,25.7399,5693,0
+AGM_F.US,D,20210315,000000,25.77,25.82,25.63,25.65,17454,0
+AGM_F.US,D,20210316,000000,25.83,26.1,25.6201,25.91,20222,0
+AGM_F.US,D,20210317,000000,25.8767,26.12,25.8767,26.11,4100,0
+AGM_F.US,D,20210318,000000,26.2,26.2,25.47,25.53,41185,0
+AGM_F.US,D,20210319,000000,25.63,25.95,25.54,25.93,19130,0
+AGM_F.US,D,20210322,000000,25.74,27,25.74,26.95,84765,0
+AGM_F.US,D,20210323,000000,26.67,26.79,26,26.275,26074,0
+AGM_F.US,D,20210324,000000,26.03,26.44,25.9,25.97,38439,0
+AGM_F.US,D,20210325,000000,25.98,26.01,25.88,25.97,23442,0
+AGM_F.US,D,20210326,000000,26.01,26.205,25.9501,25.995,7833,0
+AGM_F.US,D,20210329,000000,26.035,26.1,25.97,25.99,7679,0
+AGM_F.US,D,20210330,000000,26.05,26.27,26.05,26.23,5444,0
+AGM_F.US,D,20210331,000000,25.96,26.24,25.93,26.24,11479,0
+AGM_F.US,D,20210401,000000,26.25,26.35,25.956,26.16,9904,0
+AGM_F.US,D,20210405,000000,26.35,26.71,26.2601,26.3,19337,0
+AGM_F.US,D,20210406,000000,26.53,26.6,26.3796,26.6,6291,0
+AGM_F.US,D,20210407,000000,26.52,26.6,26.48,26.5842,5264,0
+AGM_F.US,D,20210408,000000,26.67,26.75,26.575,26.75,5578,0
+AGM_F.US,D,20210409,000000,26.72,26.7375,26.7,26.7,1222,0
+AGM_F.US,D,20210412,000000,26.64,26.6701,26.64,26.66,2533,0
+AGM_F.US,D,20210413,000000,26.66,26.66,26.659,26.659,1160,0
+AGM_F.US,D,20210414,000000,26.5,26.5,26.5,26.5,2132,0
+AGM_F.US,D,20210415,000000,26.47,26.74,26.25,26.49,10637,0
+AGM_F.US,D,20210416,000000,26.7,26.7,26.18,26.35,10126,0
+AGM_F.US,D,20210419,000000,26.65,26.65,26.38,26.39,11894,0
+AGM_F.US,D,20210420,000000,26.5425,26.5425,26.14,26.16,10141,0
+AGM_F.US,D,20210421,000000,26.18,26.39,26.18,26.39,7304,0
+AGM_F.US,D,20210422,000000,26.38,26.48,26.23,26.24,11942,0
+AGM_F.US,D,20210423,000000,26.35,26.5,26.26,26.27,6000,0
+AGM_F.US,D,20210426,000000,26.3691,26.3691,26.19,26.2,25458,0
+AGM_F.US,D,20210427,000000,26.18,26.3,26.18,26.18,7551,0
+AGM_F.US,D,20210428,000000,26.18,26.2697,26.17,26.171,7021,0
+AGM_F.US,D,20210429,000000,26.2,26.2,25.87,25.9,24419,0
+AGM_F.US,D,20210430,000000,26.06,26.1,25.84,25.98,13405,0
+AGM_F.US,D,20210503,000000,26,26.31,26,26.1,18411,0
+AGM_F.US,D,20210504,000000,26.28,26.32,26.1,26.16,20666,0
+AGM_F.US,D,20210505,000000,26.1244,26.28,26.11,26.11,7936,0
+AGM_F.US,D,20210506,000000,26.33,26.33,26.1,26.28,5032,0
+AGM_F.US,D,20210507,000000,26.2601,26.32,26.25,26.31,4161,0
+AGM_F.US,D,20210510,000000,26.3,26.31,26.11,26.11,4070,0
+AGM_F.US,D,20210511,000000,26,26.12,26,26.1,3828,0
+AGM_F.US,D,20210512,000000,25.86,26.025,25.74,25.9,18088,0
+AGM_F.US,D,20210513,000000,25.77,26.1,25.73,26.1,9764,0
+AGM_F.US,D,20210514,000000,26.015,26.0761,25.9,25.91,12638,0
+AGM_F.US,D,20210517,000000,25.84,26,25.83,25.83,9832,0
+AGM_F.US,D,20210518,000000,25.97,25.97,25.9,25.91,5659,0
+AGM_F.US,D,20210519,000000,25.84,26.14,25.84,26.14,11310,0
+AGM_F.US,D,20210520,000000,26.05,26.06,26.05,26.0513,1754,0
+AGM_F.US,D,20210521,000000,26.15,26.27,26,26.0743,5774,0
+AGM_F.US,D,20210524,000000,26.07,26.11,26,26.055,5762,0
+AGM_F.US,D,20210525,000000,26.11,26.26,25.97,26.17,10272,0
+AGM_F.US,D,20210526,000000,26.04,26.08,25.96,26.02,7300,0
+AGM_F.US,D,20210527,000000,26.17,26.17,25.993,26,3564,0
+AGM_F.US,D,20210528,000000,26.13,26.25,26.04,26.25,6687,0
+AGM_F.US,D,20210601,000000,26.08,26.39,26.0704,26.39,3641,0
+AGM_F.US,D,20210602,000000,26.405,26.52,26.275,26.3299,16026,0
+AGM_F.US,D,20210603,000000,26.25,26.43,26.13,26.25,7500,0
+AGM_F.US,D,20210604,000000,26.32,26.48,26.32,26.48,3109,0
+AGM_F.US,D,20210607,000000,26.49,26.5,26.41,26.41,1704,0
+AGM_F.US,D,20210608,000000,26.44,26.6227,26.44,26.6227,7813,0
+AGM_F.US,D,20210609,000000,26.55,26.74,26.55,26.74,2659,0
+AGM_F.US,D,20210610,000000,26.7273,26.7273,26.7273,26.7273,150,0
+AGM_F.US,D,20210611,000000,26.51,26.53,26.51,26.5252,710,0
+AGM_F.US,D,20210614,000000,26.55,26.55,26.55,26.55,1121,0
+AGM_F.US,D,20210615,000000,26.48,26.5262,26.46,26.46,1117,0
+AGM_F.US,D,20210616,000000,26.46,27.17,26.46,26.49,19449,0
+AGM_F.US,D,20210617,000000,26.6,26.6,26.56,26.57,800,0
+AGM_F.US,D,20210618,000000,26.66,26.85,26.66,26.85,319,0
+AGM_F.US,D,20210621,000000,26.85,26.85,26.57,26.575,8388,0
+AGM_F.US,D,20210622,000000,26.65,26.67,26.55,26.595,7298,0
+AGM_F.US,D,20210623,000000,26.54,26.62,26.52,26.62,5576,0
+AGM_F.US,D,20210624,000000,26.66,26.66,26.66,26.66,310,0
+AGM_F.US,D,20210625,000000,26.7,26.7,26.56,26.56,2302,0
+AGM_F.US,D,20210628,000000,26.52,26.6,26.52,26.58,3509,0
+AGM_F.US,D,20210629,000000,26.65,26.79,26.58,26.7207,9568,0
+AGM_F.US,D,20210630,000000,26.82,26.95,26.65,26.95,4117,0
+AGM_F.US,D,20210701,000000,26.62,26.78,26.62,26.6362,2816,0
+AGM_F.US,D,20210702,000000,26.63,26.81,26.63,26.81,2521,0
+AGM_F.US,D,20210706,000000,26.805,26.805,26.6036,26.79,6909,0
+AGM_F.US,D,20210707,000000,26.725,26.83,26.68,26.82,2627,0
+AGM_F.US,D,20210708,000000,26.7606,26.84,26.7606,26.8342,2945,0
+AGM_F.US,D,20210709,000000,26.62,26.68,26.6,26.64,3108,0
+AGM_F.US,D,20210712,000000,26.71,26.71,26.66,26.7,2467,0
+AGM_F.US,D,20210713,000000,26.63,26.8,26.51,26.56,4138,0
+AGM_F.US,D,20210714,000000,26.5,26.65,26.45,26.65,3577,0
+AGM_F.US,D,20210716,000000,26.4239,26.62,26.42,26.47,1742,0
+AGM_F.US,D,20210719,000000,26.57,26.59,26.49,26.52,3304,0
+AGM_F.US,D,20210720,000000,26.5595,26.5595,26.35,26.4298,10961,0
+AGM_F.US,D,20210721,000000,26.41,26.46,26.41,26.45,726,0
+AGM_F.US,D,20210722,000000,26.465,26.465,26.25,26.31,8150,0
+AGM_F.US,D,20210723,000000,26.24,26.25,26.2,26.24,3728,0
+AGM_F.US,D,20210726,000000,26.38,26.54,26.36,26.41,7791,0
+AGM_F.US,D,20210727,000000,26.48,26.69,26.41,26.43,11786,0
+AGM_F.US,D,20210728,000000,26.58,26.58,26.39,26.39,1161,0
+AGM_F.US,D,20210729,000000,26.4,26.88,26.4,26.56,7134,0
+AGM_F.US,D,20210730,000000,26.9,26.98,26.87,26.98,3981,0
+AGM_F.US,D,20210802,000000,26.75,27.15,26.75,27.11,10151,0
+AGM_F.US,D,20210803,000000,26.86,27.146,26.84,26.84,4872,0
+AGM_F.US,D,20210804,000000,26.83,27.18,26.83,27.18,569,0
+AGM_F.US,D,20210805,000000,27.32,27.38,27.0388,27.32,3960,0
+AGM_F.US,D,20210806,000000,27.18,27.44,27.06,27.06,3479,0
+AGM_F.US,D,20210809,000000,27.0901,27.45,27.0901,27.45,1985,0
+AGM_F.US,D,20210810,000000,27.26,27.26,26.5,26.53,10201,0
+AGM_F.US,D,20210811,000000,26.43,26.43,26.43,26.43,337,0
+AGM_F.US,D,20210812,000000,26.46,27.4,26.46,26.8175,3437,0
+AGM_F.US,D,20210813,000000,26.66,26.905,26.66,26.76,1839,0
+AGM_F.US,D,20210816,000000,26.9,26.9,26.58,26.75,3832,0
+AGM_F.US,D,20210817,000000,26.7725,26.7725,26.43,26.44,10642,0
+AGM_F.US,D,20210818,000000,26.44,26.44,26.16,26.26,13303,0
+AGM_F.US,D,20210819,000000,26.2,26.2,26.04,26.06,17546,0
+AGM_F.US,D,20210820,000000,26.2,26.2,26.1615,26.2,1259,0
+AGM_F.US,D,20210823,000000,26.27,26.3,26.21,26.22,2931,0
+AGM_F.US,D,20210824,000000,26.26,26.32,26.12,26.27,15724,0
+AGM_F.US,D,20210825,000000,26.13,26.2,26.05,26.17,23717,0
+AGM_F.US,D,20210826,000000,26.07,26.1636,25.98,25.98,8691,0
+AGM_F.US,D,20210827,000000,26.01,26.2288,26.01,26.2288,2471,0
+AGM_F.US,D,20210830,000000,26.22,26.26,26.07,26.15,3180,0
+AGM_F.US,D,20210831,000000,26.04,26.25,26.04,26.23,7600,0
+AGM_F.US,D,20210901,000000,26.18,26.18,26.06,26.12,21101,0
+AGM_F.US,D,20210902,000000,26.16,26.22,26.1,26.22,9799,0
+AGM_F.US,D,20210903,000000,26.15,26.2699,26.15,26.19,7465,0
+AGM_F.US,D,20210907,000000,26.14,26.17,26.06,26.14,8690,0
+AGM_F.US,D,20210908,000000,26.07,26.14,26.04,26.13,23411,0
+AGM_F.US,D,20210909,000000,26.07,26.2513,26.07,26.22,18888,0
+AGM_F.US,D,20210910,000000,26.2007,26.25,26,26,28862,0
+AGM_F.US,D,20210913,000000,26.09,26.25,26.05,26.25,16927,0
+AGM_F.US,D,20210914,000000,26.13,26.2399,25.92,25.95,36131,0
+AGM_F.US,D,20210915,000000,26,26.19,26,26.19,14553,0
+AGM_F.US,D,20210916,000000,26.2,26.2,26.06,26.12,20043,0
+AGM_F.US,D,20210917,000000,26.2,26.28,26.2,26.28,7831,0
+AGM_F.US,D,20210920,000000,25.97,26.24,25.97,26.12,12732,0
+AGM_F.US,D,20210921,000000,26.15,26.42,26.15,26.42,19090,0
+AGM_F.US,D,20210922,000000,26.44,26.6,26.44,26.6,7658,0
+AGM_F.US,D,20210923,000000,26.7,26.7,26.27,26.5,8432,0
+AGM_F.US,D,20210924,000000,26.44,26.47,26.1701,26.26,6466,0
+AGM_F.US,D,20210927,000000,26.2,26.26,26.14,26.15,4782,0
+AGM_F.US,D,20210928,000000,26.05,26.2,25.95,26.07,14397,0
+AGM_F.US,D,20210929,000000,26.18,26.39,26.11,26.39,8828,0
+AGM_F.US,D,20210930,000000,26.01,26.28,26,26.28,9074,0
+AGM_F.US,D,20211001,000000,26.31,26.4,26.29,26.3479,4331,0
+AGM_F.US,D,20211004,000000,26.27,26.38,26.08,26.35,3932,0
+AGM_F.US,D,20211005,000000,26.11,26.23,25.7,25.76,51242,0
+AGM_F.US,D,20211006,000000,25.76,25.88,25.72,25.82,14071,0
+AGM_F.US,D,20211007,000000,26.04,26.3,25.85,26.19,16776,0
+AGM_F.US,D,20211008,000000,26.05,26.19,26,26.07,8236,0
+AGM_F.US,D,20211011,000000,26.075,26.08,25.92,25.96,7538,0
+AGM_F.US,D,20211012,000000,25.98,26.14,25.97,25.99,13474,0
+AGM_F.US,D,20211013,000000,25.99,26.17,25.95,26.09,6413,0
+AGM_F.US,D,20211014,000000,26.1,26.42,26.1,26.1954,16858,0
+AGM_F.US,D,20211015,000000,26.2,26.29,26.07,26.07,8539,0
+AGM_F.US,D,20211018,000000,26.28,26.28,26.01,26.05,28494,0
+AGM_F.US,D,20211019,000000,26.17,26.23,26.089,26.15,9106,0
+AGM_F.US,D,20211020,000000,26.19,26.44,26.171,26.43,13537,0
+AGM_F.US,D,20211021,000000,26.27,26.44,26.27,26.36,3251,0
+AGM_F.US,D,20211022,000000,26.33,26.41,26.33,26.35,8588,0
+AGM_F.US,D,20211025,000000,26.37,26.41,26.2,26.41,3751,0
+AGM_F.US,D,20211026,000000,26.43,26.54,26.26,26.26,4485,0
+AGM_F.US,D,20211027,000000,26.35,26.56,26.35,26.455,5819,0
+AGM_F.US,D,20211028,000000,26.4916,26.53,26.305,26.34,7476,0
+AGM_F.US,D,20211029,000000,26.26,26.59,26.26,26.59,3628,0
+AGM_F.US,D,20211101,000000,26.43,26.64,26.43,26.64,1702,0
+AGM_F.US,D,20211102,000000,26.65,26.67,26.525,26.66,3407,0
+AGM_F.US,D,20211103,000000,26.4,26.52,26.36,26.52,3141,0
+AGM_F.US,D,20211104,000000,26.66,26.66,26.58,26.63,5882,0
+AGM_F.US,D,20211105,000000,26.52,26.61,26.3,26.45,13350,0
+AGM_F.US,D,20211108,000000,26.67,26.67,26.47,26.47,1012,0
+AGM_F.US,D,20211109,000000,26.31,26.43,26.3,26.43,1830,0
+AGM_F.US,D,20211110,000000,26.32,26.4,26.21,26.29,8716,0
+AGM_F.US,D,20211111,000000,26.29,26.29,25.91,26.25,14695,0
+AGM_F.US,D,20211112,000000,26.11,26.13,25.97,26.038,6121,0
+AGM_F.US,D,20211115,000000,26,26.25,25.87,25.87,9811,0
+AGM_F.US,D,20211116,000000,25.88,26.1,25.88,26.1,2327,0
+AGM_F.US,D,20211117,000000,26.1,26.1,26,26.1,6932,0
+AGM_F.US,D,20211118,000000,26.29,26.29,25.96,26.03,7376,0
+AGM_F.US,D,20211119,000000,26.03,26.03,25.86,25.9,7732,0
+AGM_F.US,D,20211122,000000,25.94,25.95,25.75,25.77,5531,0
+AGM_F.US,D,20211123,000000,25.71,25.83,25.7,25.8172,3311,0
+AGM_F.US,D,20211124,000000,25.75,25.85,25.57,25.65,30961,0
+AGM_F.US,D,20211126,000000,25.48,25.6,25.39,25.58,11208,0
+AGM_F.US,D,20211129,000000,25.65,25.83,25.65,25.82,11509,0
+AGM_F.US,D,20211130,000000,25.79,25.83,25.605,25.74,10833,0
+AGM_F.US,D,20211201,000000,25.87,26.14,25.87,26.07,17292,0
+AGM_F.US,D,20211202,000000,26.21,26.375,26.09,26.28,4580,0
+AGM_F.US,D,20211203,000000,26.44,26.44,26.34,26.34,645,0
+AGM_F.US,D,20211206,000000,26.14,26.44,26.14,26.44,1062,0
+AGM_F.US,D,20211207,000000,26.45,26.64,26.45,26.45,7683,0
+AGM_F.US,D,20211208,000000,26.16,26.5,26.16,26.5,3231,0
+AGM_F.US,D,20211209,000000,26.275,26.475,26.2,26.2025,4405,0
+AGM_F.US,D,20211210,000000,26.3,26.3,26.275,26.275,1561,0
+AGM_F.US,D,20211213,000000,26.1,26.1,25.82,25.82,28076,0
+AGM_F.US,D,20211214,000000,25.8,26.08,25.8,25.931,2641,0
+AGM_F.US,D,20211215,000000,25.96,26.22,25.96,26.22,5538,0
+AGM_F.US,D,20211216,000000,26.17,26.34,26.17,26.34,5651,0
+AGM_F.US,D,20211217,000000,26.2663,26.43,26.2663,26.42,9500,0
+AGM_F.US,D,20211220,000000,26.42,26.42,26.215,26.38,8722,0
+AGM_F.US,D,20211221,000000,26.41,26.66,26.41,26.55,15519,0
+AGM_F.US,D,20211222,000000,26.6,26.665,26.5207,26.665,4428,0
+AGM_F.US,D,20211223,000000,26.3,26.38,26.3,26.32,3107,0
+AGM_F.US,D,20211227,000000,26.42,26.42,26.29,26.29,1536,0
+AGM_F.US,D,20211228,000000,26.3,26.3,26.2701,26.29,1492,0
+AGM_F.US,D,20211229,000000,26.25,26.28,26.235,26.28,5534,0
+AGM_F.US,D,20211230,000000,26.38,26.39,26.33,26.33,958,0
+AGM_F.US,D,20211231,000000,26.18,26.21,26.1102,26.21,2173,0
+AGM_F.US,D,20220103,000000,26.21,26.21,26.11,26.11,1845,0
+AGM_F.US,D,20220104,000000,26.16,26.16,25.99,26.1,6373,0
+AGM_F.US,D,20220105,000000,26,26.19,25.89,25.89,14492,0
+AGM_F.US,D,20220106,000000,25.85,26.245,25.68,26.22,32632,0
+AGM_F.US,D,20220107,000000,26.12,26.31,26.12,26.27,17438,0
+AGM_F.US,D,20220110,000000,26,26.375,26,26.35,17658,0
+AGM_F.US,D,20220111,000000,26.43,26.6,26.32,26.6,12109,0
+AGM_F.US,D,20220112,000000,26.48,26.5001,26.41,26.495,3493,0
+AGM_F.US,D,20220113,000000,26.47,26.58,26.47,26.58,2908,0
+AGM_F.US,D,20220114,000000,26.5709,26.5709,26.31,26.3291,8348,0
+AGM_F.US,D,20220118,000000,26.46,26.5,25.9373,26.15,7069,0
+AGM_F.US,D,20220119,000000,26.17,26.3965,26.12,26.19,5987,0
+AGM_F.US,D,20220120,000000,26.07,26.18,26.07,26.09,3786,0
+AGM_F.US,D,20220121,000000,26.09,26.1899,25.97,25.97,4174,0
+AGM_F.US,D,20220124,000000,25.775,26.24,25.74,25.7511,7457,0
+AGM_F.US,D,20220125,000000,25.9999,26.32,25.6501,26,7847,0
+AGM_F.US,D,20220126,000000,26,26,25.61,25.6645,2601,0
+AGM_F.US,D,20220127,000000,25.7,25.9925,25,25.31,20137,0
+AGM_F.US,D,20220128,000000,25.47,25.82,24.9,25,16153,0
+AGM_F.US,D,20220131,000000,25,25.16,24.66,24.76,50293,0
+AGM_F.US,D,20220201,000000,24.79,25.29,24.75,25.212,23646,0
+AGM_F.US,D,20220202,000000,25.33,25.33,24.96,24.98,10998,0
+AGM_F.US,D,20220203,000000,25,25.46,24.9,25.33,22896,0
+AGM_F.US,D,20220204,000000,25.23,25.23,25.04,25.13,9947,0
+AGM_F.US,D,20220207,000000,25.07,25.2176,25.05,25.155,6065,0
+AGM_F.US,D,20220208,000000,25.189,25.189,24.97,24.9701,15336,0
+AGM_F.US,D,20220209,000000,26.19,26.19,25.0001,25.36,40752,0
+AGM_F.US,D,20220210,000000,25.14,25.35,24.75,24.89,24905,0
+AGM_F.US,D,20220211,000000,24.76,24.8746,24.64,24.6896,14228,0
+AGM_F.US,D,20220214,000000,24.6,24.61,24.24,24.355,8829,0
+AGM_F.US,D,20220215,000000,24.15,24.6094,24.15,24.16,14267,0
+AGM_F.US,D,20220216,000000,24.33,24.66,24.33,24.62,9378,0
+AGM_F.US,D,20220217,000000,24.62,24.98,24.2537,24.95,14567,0
+AGM_F.US,D,20220218,000000,24.51,25,24.51,25,3850,0
+AGM_F.US,D,20220222,000000,24.68,25.03,24.65,25.03,7807,0
+AGM_F.US,D,20220223,000000,24.89,25.03,24.89,24.97,5637,0
+AGM_F.US,D,20220224,000000,24.9,25.03,24.65,25.03,12406,0
+AGM_F.US,D,20220225,000000,24.895,25.11,24.895,25.11,3874,0
+AGM_F.US,D,20220228,000000,24.9,24.9,24.9,24.9,544,0
+AGM_F.US,D,20220301,000000,25.09,25.13,24.66,24.7,13966,0
+AGM_F.US,D,20220302,000000,24.8,24.8,24.48,24.48,18512,0
+AGM_F.US,D,20220303,000000,24.675,24.675,24.5,24.5,2209,0
+AGM_F.US,D,20220304,000000,24.36,24.36,24.17,24.29,11012,0
+AGM_F.US,D,20220307,000000,24.2,24.5,24.1,24.35,16302,0
+AGM_F.US,D,20220308,000000,24.21,24.5,24.16,24.5,14293,0
+AGM_F.US,D,20220309,000000,24.5,24.88,24.2999,24.3,13097,0
+AGM_F.US,D,20220310,000000,24.18,24.3,23.87,23.9,35362,0
+AGM_F.US,D,20220311,000000,24,24,23.76,23.81,15137,0
+AGM_F.US,D,20220314,000000,23.85,23.95,23.2972,23.41,50858,0
+AGM_F.US,D,20220315,000000,23.86,23.89,23.55,23.67,13148,0
+AGM_F.US,D,20220316,000000,23.74,24.33,23.74,23.99,6557,0
+AGM_F.US,D,20220317,000000,23.93,24.09,23.7,23.8,35730,0
+AGM_F.US,D,20220318,000000,24.075,24.075,23.67,23.7095,23727,0
+AGM_F.US,D,20220321,000000,23.98,23.98,23.53,23.65,12113,0
+AGM_F.US,D,20220322,000000,23.54,23.72,23.54,23.65,11271,0
+AGM_F.US,D,20220323,000000,23.71,23.74,23.55,23.55,15823,0
+AGM_F.US,D,20220324,000000,23.65,24,23.5251,23.6,13508,0
+AGM_F.US,D,20220325,000000,23.58,23.8,23.35,23.6,6959,0
+AGM_F.US,D,20220328,000000,23.72,23.72,23.51,23.7,6205,0
+AGM_F.US,D,20220329,000000,23.8,24.13,23.6,23.73,34523,0
+AGM_F.US,D,20220330,000000,23.73,23.8579,23.61,23.61,27821,0
+AGM_F.US,D,20220331,000000,23.3,23.5399,23.23,23.4,18268,0
+AGM_F.US,D,20220401,000000,23.47,23.47,22.95,23.125,18412,0
+AGM_F.US,D,20220404,000000,23.28,23.28,23,23.2,7849,0
+AGM_F.US,D,20220405,000000,23.25,23.29,23,23.02,12572,0
+AGM_F.US,D,20220406,000000,22.72,22.74,21.85,22.38,41530,0
+AGM_F.US,D,20220407,000000,22.44,22.6,22.2378,22.3475,9152,0
+AGM_F.US,D,20220408,000000,22.1,22.34,22.01,22.24,17761,0
+AGM_F.US,D,20220411,000000,22.2,22.23,21.9,22.05,15430,0
+AGM_F.US,D,20220412,000000,22.22,22.22,21.57,21.68,28741,0
+AGM_F.US,D,20220413,000000,21.95,22.61,21.7,22.48,12817,0
+AGM_F.US,D,20220414,000000,22.48,22.48,21.94,21.97,4759,0
+AGM_F.US,D,20220418,000000,22.35,22.4,22,22.07,10967,0
+AGM_F.US,D,20220419,000000,22.22,22.27,21.92,22.18,11557,0
+AGM_F.US,D,20220420,000000,22.35,22.35,21.9,22.32,8044,0
+AGM_F.US,D,20220421,000000,21.9,22.14,21.9,22.12,5184,0
+AGM_F.US,D,20220422,000000,22.22,22.22,21.65,21.95,10739,0
+AGM_F.US,D,20220425,000000,21.9102,22.19,21.77,22.15,15185,0
+AGM_F.US,D,20220426,000000,22.06,22.22,21.71,21.79,6451,0
+AGM_F.US,D,20220427,000000,21.73,21.79,20.8,20.8,50600,0
+AGM_F.US,D,20220428,000000,20.91,21.47,20.52,21.23,22673,0
+AGM_F.US,D,20220429,000000,21,21,20.57,20.91,55899,0
+AGM_F.US,D,20220502,000000,20.69,20.76,20.375,20.5,17329,0
+AGM_F.US,D,20220503,000000,20.5,20.84,20.3,20.5981,6998,0
+AGM_F.US,D,20220504,000000,20.7,21.57,20.62,21.41,12044,0
+AGM_F.US,D,20220505,000000,20.6,21.4999,20.6,21.17,14161,0
+AGM_F.US,D,20220506,000000,21,21.36,20.8,20.8,16192,0
+AGM_F.US,D,20220509,000000,20.46,20.87,20.46,20.83,17874,0
+AGM_F.US,D,20220510,000000,20.7355,20.75,20.21,20.32,23859,0
+AGM_F.US,D,20220511,000000,20.25,20.885,20.25,20.61,17676,0
+AGM_F.US,D,20220512,000000,20.498,21.01,20.498,20.68,17992,0
+AGM_F.US,D,20220513,000000,20.72,21.14,20.69,20.94,19351,0
+AGM_F.US,D,20220516,000000,21,21.001,20.75,20.75,19167,0
+AGM_F.US,D,20220517,000000,21.02,21.14,20.7,20.86,11800,0
+AGM_F.US,D,20220518,000000,21.04,21.04,20.54,20.82,13774,0
+AGM_F.US,D,20220519,000000,20.96,20.96,20.62,20.6291,10750,0
+AGM_F.US,D,20220520,000000,20.55,20.73,20.54,20.61,3715,0
+AGM_F.US,D,20220523,000000,20.88,21.04,20.55,20.55,21643,0
+AGM_F.US,D,20220524,000000,20.54,21,20.46,20.63,15558,0
+AGM_F.US,D,20220525,000000,20.84,21.2,20.56,21.15,21294,0
+AGM_F.US,D,20220526,000000,21.48,21.77,21.3982,21.7,14992,0
+AGM_F.US,D,20220527,000000,21.95,22.36,21.71,22.085,15700,0
+AGM_F.US,D,20220531,000000,21.9861,22.32,21.89,22.28,13887,0
+AGM_F.US,D,20220601,000000,22.43,22.43,22.28,22.33,10169,0
+AGM_F.US,D,20220602,000000,22.37,22.3752,22.05,22.2487,10439,0
+AGM_F.US,D,20220603,000000,22.11,22.27,21.89,21.97,9840,0
+AGM_F.US,D,20220606,000000,21.93,22.2,21.54,21.68,17605,0
+AGM_F.US,D,20220607,000000,21.94,22.44,21.78,22.41,11548,0
+AGM_F.US,D,20220608,000000,22.0417,22.45,22.0417,22.37,6560,0
+AGM_F.US,D,20220609,000000,22.295,22.295,22.09,22.09,4412,0
+AGM_F.US,D,20220610,000000,21.81,22.1,21.61,22.03,27120,0
+AGM_F.US,D,20220613,000000,21.9,21.9,20.42,21.26,20032,0
+AGM_F.US,D,20220614,000000,20.94,21.35,20.91,20.92,16811,0
+AGM_F.US,D,20220615,000000,21.11,22.01,21.11,21.67,21160,0
+AGM_F.US,D,20220616,000000,21.32,21.54,20.8,21.13,9437,0
+AGM_F.US,D,20220617,000000,20.99,21.99,20.99,21.7,16580,0
+AGM_F.US,D,20220621,000000,21.85,22.05,21.84,22.05,4637,0
+AGM_F.US,D,20220622,000000,22.05,22.5,22,22.04,7272,0
+AGM_F.US,D,20220623,000000,22.3981,22.5,21.8,22.065,7444,0
+AGM_F.US,D,20220624,000000,22.49,22.49,21.8447,21.8532,7021,0
+AGM_F.US,D,20220627,000000,21.9848,22.25,21.7,21.72,8824,0
+AGM_F.US,D,20220628,000000,21.62,23,21.62,23,9784,0
+AGM_F.US,D,20220629,000000,22.74,22.95,22.74,22.8,5656,0
+AGM_F.US,D,20220630,000000,22.555,22.82,22.12,22.23,9128,0
+AGM_F.US,D,20220701,000000,22.2,23,22.2,22.5306,8632,0
+AGM_F.US,D,20220705,000000,22.19,22.9,21.86,22.9,8189,0
+AGM_F.US,D,20220706,000000,22.37,22.9,22.24,22.34,8645,0
+AGM_F.US,D,20220707,000000,22.6,22.8925,22.39,22.8,5940,0
+AGM_F.US,D,20220708,000000,22.9,22.9,22.42,22.44,3419,0
+AGM_F.US,D,20220711,000000,22.7,22.7,22.37,22.64,2681,0
+AGM_F.US,D,20220712,000000,22.69,22.7313,22.69,22.7313,1709,0
+AGM_F.US,D,20220713,000000,22.65,22.9,22.65,22.7,3481,0
+AGM_F.US,D,20220714,000000,22.71,22.88,22.47,22.57,12121,0
+AGM_F.US,D,20220715,000000,22.61,22.92,22.277,22.35,16045,0
+AGM_F.US,D,20220718,000000,23.1,23.1,22.5,22.55,15498,0
+AGM_F.US,D,20220719,000000,22.84,23,22.54,22.54,4341,0
+AGM_F.US,D,20220720,000000,22.84,23,22.58,23,2492,0
+AGM_F.US,D,20220721,000000,22.99,22.99,22.61,22.61,940,0
+AGM_F.US,D,20220722,000000,22.9,22.9,22.5,22.85,2882,0
+AGM_F.US,D,20220725,000000,22.85,22.9199,22.6,22.89,3917,0
+AGM_F.US,D,20220726,000000,22.9,23,22.55,22.77,3691,0
+AGM_F.US,D,20220727,000000,22.61,22.9,22.5,22.75,3712,0
+AGM_F.US,D,20220728,000000,22.51,22.9937,22.35,22.4986,6583,0
+AGM_F.US,D,20220729,000000,22.47,22.76,22,22.76,24812,0
+AGM_F.US,D,20220801,000000,22.75,23.09,22.625,22.8987,15677,0
+AGM_F.US,D,20220802,000000,22.74,23.1,22.5,23.0251,20940,0
+AGM_F.US,D,20220803,000000,22.88,23.1,22.5,22.75,17653,0
+AGM_F.US,D,20220804,000000,22.73,22.74,22.42,22.5,13205,0
+AGM_F.US,D,20220805,000000,22.58,22.68,22.4209,22.45,1487,0
+AGM_F.US,D,20220808,000000,22.63,22.66,22.47,22.63,2921,0
+AGM_F.US,D,20220809,000000,22.61,22.65,22.21,22.41,11344,0
+AGM_F.US,D,20220810,000000,22.61,22.98,22.27,22.65,10014,0
+AGM_F.US,D,20220811,000000,22.65,23.07,22.37,22.99,27949,0
+AGM_F.US,D,20220812,000000,23.03,23.03,22.5895,22.6,5294,0
+AGM_F.US,D,20220815,000000,23.06,24.07,22.75,22.95,25180,0
+AGM_F.US,D,20220816,000000,23.19,24.04,22.62,23.27,24052,0
+AGM_F.US,D,20220817,000000,23.22,23.22,22.63,23.02,6422,0
+AGM_F.US,D,20220818,000000,23.13,23.235,22.77,23.2,4819,0
+AGM_F.US,D,20220819,000000,23.19,23.53,23.19,23.2001,6476,0
+AGM_F.US,D,20220822,000000,23.33,23.33,22.94,22.94,1678,0
+AGM_F.US,D,20220823,000000,23.01,23.01,21.9,22.05,9685,0
+AGM_F.US,D,20220824,000000,22.22,23.14,22.22,22.5252,5085,0
+AGM_F.US,D,20220825,000000,22.67,23.03,22.25,23.03,6149,0
+AGM_F.US,D,20220826,000000,23.5,23.91,23.18,23.18,2883,0
+AGM_F.US,D,20220829,000000,23.67,23.67,22.5701,22.85,7687,0
+AGM_F.US,D,20220830,000000,22.76,23.6,22.72,23,9624,0
+AGM_F.US,D,20220831,000000,23.1,23.1,22.38,22.66,4815,0
+AGM_F.US,D,20220901,000000,22.65,22.75,22.65,22.75,890,0
+AGM_F.US,D,20220902,000000,22.72,23.25,22.5075,23.25,1900,0
+AGM_F.US,D,20220906,000000,23.25,23.25,22.25,22.3,5472,0
+AGM_F.US,D,20220907,000000,22.58,23.04,22.27,22.35,6390,0
+AGM_F.US,D,20220908,000000,22.4,22.9499,22.35,22.49,5335,0
+AGM_F.US,D,20220909,000000,22.73,22.73,21.93,22.17,27548,0
+AGM_F.US,D,20220912,000000,22.49,22.49,22.3,22.3,419,0
+AGM_F.US,D,20220913,000000,21.99,22.19,21.99,22.09,2639,0
+AGM_F.US,D,20220914,000000,22.11,22.6638,22.01,22.22,8069,0
+AGM_F.US,D,20220915,000000,22,22.11,21.86,21.86,5606,0
+AGM_F.US,D,20220916,000000,21.56,21.92,21.01,21.86,15602,0
+AGM_F.US,D,20220919,000000,21.95,21.95,21.16,21.47,5006,0
+AGM_F.US,D,20220920,000000,21.66,21.66,21.03,21.255,10653,0
+AGM_F.US,D,20220921,000000,21.45,21.5594,21.11,21.13,5895,0
+AGM_F.US,D,20220922,000000,21.2,21.8,20.455,20.53,14932,0
+AGM_F.US,D,20220923,000000,20.77,20.77,19.59,19.97,75060,0
+AGM_F.US,D,20220926,000000,20.09,20.2423,19.75,20.05,6375,0
+AGM_F.US,D,20220927,000000,20.17,20.18,19.96,20.18,10210,0
+AGM_F.US,D,20220928,000000,20.18,21.11,20.18,20.55,15037,0
+AGM_F.US,D,20220929,000000,20.74,20.89,19.59,20.45,22457,0
+AGM_F.US,D,20220930,000000,20.19,20.54,19.81,20.46,25778,0
+AGM_F.US,D,20221003,000000,20.54,20.54,20.327,20.42,2454,0
+AGM_F.US,D,20221004,000000,20.55,20.93,20.29,20.46,8810,0
+AGM_F.US,D,20221005,000000,20.57,20.6,19.93,20.5,6321,0
+AGM_F.US,D,20221006,000000,20.31,20.4302,20.29,20.37,2116,0
+AGM_F.US,D,20221007,000000,20.33,20.33,19.905,20.33,5098,0
+AGM_F.US,D,20221010,000000,20.38,20.38,19.47,19.825,7402,0
+AGM_F.US,D,20221011,000000,19.99,19.99,19.1622,19.65,6042,0
+AGM_F.US,D,20221012,000000,19.42,19.45,19.01,19.44,26733,0
+AGM_F.US,D,20221013,000000,19.14,19.5212,19.1,19.35,16800,0
+AGM_F.US,D,20221014,000000,19.52,19.52,19.01,19.3,6478,0
+AGM_F.US,D,20221017,000000,20.08,20.08,19.31,19.73,13462,0
+AGM_F.US,D,20221018,000000,19.92,19.92,19.4601,19.6909,11671,0
+AGM_F.US,D,20221019,000000,19.83,19.83,19.15,19.27,13442,0
+AGM_F.US,D,20221020,000000,19.41,19.53,19.1,19.13,2210,0
+AGM_F.US,D,20221021,000000,19.28,19.28,19.07,19.24,6132,0
+AGM_F.US,D,20221024,000000,19.11,19.25,19.11,19.24,3358,0
+AGM_F.US,D,20221025,000000,19.24,19.4,19.05,19.32,6072,0
+AGM_F.US,D,20221026,000000,19.54,19.54,19.08,19.08,9769,0
+AGM_F.US,D,20221027,000000,19.28,20.21,19.25,19.3483,8035,0
+AGM_F.US,D,20221028,000000,19.51,19.96,19.45,19.8,8276,0
+AGM_F.US,D,20221031,000000,19.84,19.96,18.91,19.05,16373,0
+AGM_F.US,D,20221101,000000,19.2,19.34,18.42,18.97,10190,0
+AGM_F.US,D,20221102,000000,19,19,18.55,18.69,8839,0
+AGM_F.US,D,20221103,000000,18.68,18.68,18.34,18.5,26696,0
+AGM_F.US,D,20221104,000000,18.64,19.0132,18.18,18.41,54105,0
+AGM_F.US,D,20221107,000000,18.61,18.61,18.38,18.45,5721,0
+AGM_F.US,D,20221108,000000,18.45,19.01,18.45,18.9,14458,0
+AGM_F.US,D,20221109,000000,19.12,19.12,18.565,18.57,9578,0
+AGM_F.US,D,20221110,000000,18.9,19.24,18.82,19.06,41851,0
+AGM_F.US,D,20221111,000000,18.86,19.3,18.86,19.13,18806,0
+AGM_F.US,D,20221114,000000,19.06,19.23,19.03,19.23,13225,0
+AGM_F.US,D,20221115,000000,19.38,19.77,19.315,19.77,12383,0
+AGM_F.US,D,20221116,000000,19.12,19.99,19.12,19.99,36029,0
+AGM_F.US,D,20221117,000000,19.85,19.99,19.345,19.51,17223,0
+AGM_F.US,D,20221118,000000,19.51,19.86,19.24,19.315,24306,0
+AGM_F.US,D,20221121,000000,19.5,19.78,19.35,19.54,18783,0
+AGM_F.US,D,20221122,000000,19.6,19.727,19.37,19.59,23384,0
+AGM_F.US,D,20221123,000000,19.78,19.86,19.606,19.86,9133,0
+AGM_F.US,D,20221125,000000,19.89,19.98,19.645,19.8965,11542,0
+AGM_F.US,D,20221128,000000,19.95,19.97,19.55,19.7045,29792,0
+AGM_F.US,D,20221129,000000,19.78,20,19.38,19.7902,39552,0
+AGM_F.US,D,20221130,000000,19.86,20,19.45,20,26455,0
+AGM_F.US,D,20221201,000000,19.99,20.484,19.674,20.31,25454,0
+AGM_F.US,D,20221202,000000,20,20.49,19.85,20.3,13398,0
+AGM_F.US,D,20221205,000000,20.35,20.99,20.21,20.53,24508,0
+AGM_F.US,D,20221206,000000,20.62,20.9,20.2,20.55,10209,0
+AGM_F.US,D,20221207,000000,20.64,20.75,20.275,20.45,9570,0
+AGM_F.US,D,20221208,000000,20.57,20.6399,20.4,20.57,16421,0
+AGM_F.US,D,20221209,000000,20.6,20.64,20.2668,20.5899,14097,0
+AGM_F.US,D,20221212,000000,20.68,20.68,20.01,20.55,14881,0
+AGM_F.US,D,20221213,000000,20.66,20.71,20.0101,20.3999,16512,0
+AGM_F.US,D,20221214,000000,20.3,20.91,20.21,20.38,25542,0
+AGM_F.US,D,20221215,000000,20.46,20.65,20.21,20.2101,22352,0
+AGM_F.US,D,20221216,000000,20.29,20.6,20.061,20.49,17828,0
+AGM_F.US,D,20221219,000000,20.52,20.8099,20.13,20.63,38806,0
+AGM_F.US,D,20221220,000000,20.58,20.6599,20.1,20.45,7404,0
+AGM_F.US,D,20221221,000000,20.56,20.93,20.45,20.45,19152,0
+AGM_F.US,D,20221222,000000,20.68,20.7799,19.7418,20.0799,20334,0
+AGM_F.US,D,20221223,000000,20,20.2,19.85,20.1499,18202,0
+AGM_F.US,D,20221227,000000,19.82,20.24,19.53,19.66,14958,0
+AGM_F.US,D,20221228,000000,19.8,19.84,19.4,19.43,11137,0
+AGM_F.US,D,20221229,000000,19.43,19.85,19.36,19.36,19895,0
+AGM_F.US,D,20221230,000000,19.21,19.3,18.9701,19.1005,16673,0
+AGM_F.US,D,20230103,000000,19.22,19.58,19.22,19.48,25111,0
+AGM_F.US,D,20230104,000000,19.49,19.75,19.48,19.63,12607,0
+AGM_F.US,D,20230105,000000,19.5,19.79,19.5,19.65,7343,0
+AGM_F.US,D,20230106,000000,19.74,20.34,19.74,19.965,18371,0
+AGM_F.US,D,20230109,000000,20.1,20.29,20.0225,20.25,7201,0
+AGM_F.US,D,20230110,000000,20.07,20.33,19.87,20.33,13177,0
+AGM_F.US,D,20230111,000000,20.42,20.7699,20.0301,20.48,17939,0
+AGM_F.US,D,20230112,000000,20.55,22.12,20.535,21.69,17785,0
+AGM_F.US,D,20230113,000000,21.725,21.85,21.36,21.51,24219,0
+AGM_F.US,D,20230117,000000,21.77,21.7999,21.5,21.75,9681,0
+AGM_F.US,D,20230118,000000,21.83,22.325,21.44,21.68,17429,0
+AGM_F.US,D,20230119,000000,21.74,21.79,21.49,21.6,9189,0
+AGM_F.US,D,20230120,000000,21.7,21.7,21.555,21.6999,3154,0
+AGM_F.US,D,20230123,000000,21.51,22.1599,21.51,21.85,17615,0
+AGM_F.US,D,20230124,000000,21.98,22.6,21.95,22.01,12539,0
+AGM_F.US,D,20230125,000000,22.08,22.1999,21.7601,22.1,3445,0
+AGM_F.US,D,20230126,000000,22.15,22.17,21.72,21.81,4191,0
+AGM_F.US,D,20230127,000000,22.49,22.49,21.8,22.4499,7504,0
+AGM_F.US,D,20230130,000000,22.45,23.41,22.0501,23.4,33057,0
+AGM_F.US,D,20230131,000000,23.32,23.3699,22.34,22.6699,18996,0
+AGM_F.US,D,20230201,000000,22.77,22.84,22.05,22.28,16948,0
+AGM_F.US,D,20230202,000000,22.34,22.75,22.16,22.6,7581,0
+AGM_F.US,D,20230203,000000,22.71,22.71,21.7744,22.07,15398,0
+AGM_F.US,D,20230206,000000,22.13,22.13,21.58,21.85,6732,0
+AGM_F.US,D,20230207,000000,22.05,22.05,21.695,21.695,4955,0
+AGM_F.US,D,20230208,000000,21.79,22,21.49,21.67,12497,0
+AGM_F.US,D,20230209,000000,21.77,22,21.61,21.91,11478,0
+AGM_F.US,D,20230210,000000,21.9999,22.15,21.72,21.73,8213,0
+AGM_F.US,D,20230213,000000,22.04,22.2499,21.77,21.79,9860,0
+AGM_F.US,D,20230214,000000,22.2499,22.2499,21.73,21.95,7042,0
+AGM_F.US,D,20230215,000000,22.18,22.1999,21.74,22,8527,0
+AGM_F.US,D,20230216,000000,21.96,21.96,21.69,21.75,6934,0
+AGM_F.US,D,20230217,000000,21.68,21.85,21.5001,21.7484,4685,0
+AGM_F.US,D,20230221,000000,21.73,21.84,20.855,20.91,7813,0
+AGM_F.US,D,20230222,000000,20.8,21.5,20.8,21.5,4480,0
+AGM_F.US,D,20230223,000000,21.5,21.5,21.306,21.5,5719,0
+AGM_F.US,D,20230224,000000,21.79,21.9,21.0941,21.74,18434,0
+AGM_F.US,D,20230227,000000,21.95,21.95,21.01,21.26,8660,0
+AGM_F.US,D,20230228,000000,21.37,21.57,21.13,21.48,12317,0
+AGM_F.US,D,20230301,000000,21.33,21.6598,21.33,21.6598,2843,0
+AGM_F.US,D,20230302,000000,21.64,21.64,21.525,21.53,4233,0
+AGM_F.US,D,20230303,000000,21.69,21.8299,21.5924,21.62,27388,0
+AGM_F.US,D,20230306,000000,21.58,21.7,21.5,21.54,8022,0
+AGM_F.US,D,20230307,000000,21.5,21.7,21.13,21.5185,7864,0
+AGM_F.US,D,20230308,000000,21.36,21.36,21.18,21.2,6616,0
+AGM_F.US,D,20230309,000000,21.3999,21.3999,21,21,4427,0
+AGM_F.US,D,20230310,000000,20.82,21.05,19.77,20.9699,15643,0
+AGM_F.US,D,20230313,000000,19.7,20.95,19.6206,20.0725,28935,0
+AGM_F.US,D,20230314,000000,20.55,20.9,20.16,20.35,14203,0
+AGM_F.US,D,20230315,000000,20.39,20.42,20.25,20.294,20754,0
+AGM_F.US,D,20230316,000000,20.56,21,20.25,20.305,15526,0
+AGM_F.US,D,20230317,000000,20.16,20.465,19.735,19.9316,16309,0
+AGM_F.US,D,20230320,000000,20.05,21,19.75,19.9,27415,0
+AGM_F.US,D,20230321,000000,19.83,20.6,19.83,20.08,13905,0
+AGM_F.US,D,20230322,000000,20.6699,20.6699,20.14,20.14,1886,0
+AGM_F.US,D,20230323,000000,20.61,20.95,20,20.08,7396,0
+AGM_F.US,D,20230324,000000,20.25,20.7,20.25,20.62,12105,0
+AGM_F.US,D,20230327,000000,20.58,20.88,20.58,20.88,9265,0
+AGM_F.US,D,20230328,000000,20.6,20.9899,20.53,20.6633,17000,0
+AGM_F.US,D,20230329,000000,20.86,20.92,20.58,20.6512,10485,0
+AGM_F.US,D,20230330,000000,20.62,21.5,20.62,21.35,20488,0
+AGM_F.US,D,20230331,000000,21.15,21.81,20.6597,21.81,36154,0
+AGM_F.US,D,20230403,000000,21.56,21.95,21.15,21.56,17392,0
+AGM_F.US,D,20230404,000000,21.36,21.64,21.2875,21.395,21865,0
+AGM_F.US,D,20230405,000000,21.21,21.8599,21.1,21.22,24879,0
+AGM_F.US,D,20230406,000000,21.44,21.7,21.292,21.46,9241,0
+AGM_F.US,D,20230410,000000,21.41,22.1,21.41,21.78,25735,0
+AGM_F.US,D,20230411,000000,21.46,21.9,21.46,21.74,6541,0
+AGM_F.US,D,20230412,000000,21.58,21.85,21.58,21.779,8214,0
+AGM_F.US,D,20230413,000000,21.97,21.97,21.5852,21.77,3651,0
+AGM_F.US,D,20230414,000000,22,22,21.26,21.64,21211,0
+AGM_F.US,D,20230417,000000,21.87,22.05,21.6,21.85,7696,0
+AGM_F.US,D,20230418,000000,21.76,22.1741,21.51,21.9001,9186,0
+AGM_F.US,D,20230419,000000,21.97,22.1477,21.51,21.73,8494,0
+AGM_F.US,D,20230420,000000,22,22,21.6305,21.8899,6445,0
+AGM_F.US,D,20230421,000000,21.74,22.15,21.56,21.77,8801,0
+AGM_F.US,D,20230424,000000,21.77,22.15,21.5101,21.5101,6388,0
+AGM_F.US,D,20230425,000000,21.56,22.0199,21.45,21.55,8738,0
+AGM_F.US,D,20230426,000000,21.65,21.6999,21.2001,21.6999,1589,0
+AGM_F.US,D,20230427,000000,21.8,22.0099,21.4,21.9501,4099,0
+AGM_F.US,D,20230428,000000,21.61,22.54,21.51,22.44,11071,0
+AGM_F.US,D,20230501,000000,22.44,22.68,22.2101,22.4,8774,0
+AGM_F.US,D,20230502,000000,22.48,22.48,21.75,22.02,8834,0
+AGM_F.US,D,20230503,000000,21.82,22.1,20.85,20.85,10877,0
+AGM_F.US,D,20230504,000000,21.35,21.85,20.11,20.3899,26574,0
+AGM_F.US,D,20230505,000000,20.59,21.77,20.5779,21.635,13499,0
+AGM_F.US,D,20230508,000000,21.51,21.8899,21.36,21.46,10905,0
+AGM_F.US,D,20230509,000000,21.24,21.24,20.92,21.018,3097,0
+AGM_F.US,D,20230510,000000,21.2871,21.31,21.04,21.04,6728,0
+AGM_F.US,D,20230511,000000,21.34,21.45,21.15,21.45,9114,0
+AGM_F.US,D,20230512,000000,21.85,21.89,21.49,21.8,8801,0
+AGM_F.US,D,20230515,000000,21.89,21.89,21.22,21.31,6084,0
+AGM_F.US,D,20230516,000000,21.19,21.8039,21.19,21.35,2525,0
+AGM_F.US,D,20230517,000000,21.27,21.9,21.27,21.8,6812,0
+AGM_F.US,D,20230518,000000,21.65,22.2,21.52,22.2,3222,0
+AGM_F.US,D,20230519,000000,22.2,22.2,21.65,21.9,7453,0
+AGM_F.US,D,20230522,000000,22.09,22.19,21.3044,21.7,9069,0
+AGM_F.US,D,20230523,000000,21.55,21.61,20.78,20.9999,36110,0
+AGM_F.US,D,20230524,000000,21.35,21.35,20.8101,20.9,7293,0
+AGM_F.US,D,20230525,000000,21.37,21.37,20.68,21,10094,0
+AGM_F.US,D,20230526,000000,21.16,21.4,20.82,20.8201,3698,0
+AGM_F.US,D,20230530,000000,21.05,21.4999,20.7,21.15,4275,0
+AGM_F.US,D,20230531,000000,21.48,21.48,21,21,40108,0
+AGM_F.US,D,20230601,000000,20.99,21.22,20.88,21,18044,0
+AGM_F.US,D,20230602,000000,21,21.5749,20.8601,21.2,31743,0
+AGM_F.US,D,20230605,000000,21.19,21.24,20.92,21.1499,6542,0
+AGM_F.US,D,20230606,000000,21.18,21.5799,20.98,21.55,15678,0
+AGM_F.US,D,20230607,000000,21.49,21.68,21.31,21.5299,7423,0
+AGM_F.US,D,20230608,000000,21.68,21.9,21.46,21.8885,8705,0
+AGM_F.US,D,20230609,000000,21.93,22.39,21.63,21.75,6166,0
+AGM_F.US,D,20230612,000000,22,22,21.62,21.63,8658,0
+AGM_F.US,D,20230613,000000,21.62,21.72,21.62,21.62,10226,0
+AGM_F.US,D,20230614,000000,21.97,21.97,21.21,21.23,8187,0
+AGM_F.US,D,20230615,000000,21.58,21.58,21.31,21.31,11189,0
+AGM_F.US,D,20230616,000000,21.69,21.69,21.42,21.5,4070,0
+AGM_F.US,D,20230620,000000,21.52,21.52,21.05,21.15,6781,0
+AGM_F.US,D,20230621,000000,21.2,21.29,20.75,20.83,5192,0
+AGM_F.US,D,20230622,000000,20.7001,20.925,20.5701,20.68,9438,0
+AGM_F.US,D,20230623,000000,20.81,20.89,20.67,20.89,1556,0
+AGM_F.US,D,20230626,000000,21.1517,21.22,21.07,21.2099,5289,0
+AGM_F.US,D,20230627,000000,21.225,21.225,21.1499,21.1799,2429,0
+AGM_F.US,D,20230628,000000,21,21.18,20.6701,20.84,12678,0
+AGM_F.US,D,20230629,000000,20.85,21.03,20.63,20.6301,6030,0
+AGM_F.US,D,20230630,000000,20.5,23.99,20.5,23.99,30300,0
+AGM_F.US,D,20230703,000000,22.6,22.6,21.62,21.62,8105,0
+AGM_F.US,D,20230705,000000,21.9,21.98,21.49,21.49,8708,0
+AGM_F.US,D,20230706,000000,22.21,22.21,21.18,21.18,1915,0
+AGM_F.US,D,20230707,000000,21.19,21.66,21.13,21.16,13449,0
+AGM_F.US,D,20230710,000000,21.36,21.6551,20.8,21,11047,0
+AGM_F.US,D,20230711,000000,21.19,21.3,21.1,21.1,5048,0
+AGM_F.US,D,20230712,000000,21.2899,21.2899,20.8001,20.8001,3705,0
+AGM_F.US,D,20230713,000000,20.9,21.2887,20.9,21.26,1351,0
+AGM_F.US,D,20230714,000000,21.21,21.5,20.95,21.25,9514,0
+AGM_F.US,D,20230717,000000,21.99,21.99,20.91,21.2,13943,0
+AGM_F.US,D,20230718,000000,21.2,21.6126,21.2,21.48,2162,0
+AGM_F.US,D,20230719,000000,21.8,21.8,21.2001,21.48,4402,0
+AGM_F.US,D,20230720,000000,21.2,21.5,21.2,21.21,2447,0
+AGM_F.US,D,20230721,000000,21.6,21.6,21.0001,21.298,23282,0
+AGM_F.US,D,20230724,000000,21.39,21.6,20.99,21.0105,6214,0
+AGM_F.US,D,20230725,000000,21.05,21.15,20.85,20.94,7492,0
+AGM_F.US,D,20230726,000000,20.91,21.4999,20.91,21.49,22367,0
+AGM_F.US,D,20230727,000000,21.13,21.3499,20.92,21.03,15278,0
+AGM_F.US,D,20230728,000000,21.025,21.1399,20.8,21.03,13837,0
+AGM_F.US,D,20230731,000000,21.03,21.28,21.03,21.06,8135,0
+AGM_F.US,D,20230801,000000,20.96,21.07,20.8501,21.05,6060,0
+AGM_F.US,D,20230802,000000,20.8,20.8,20.6,20.7,7280,0
+AGM_F.US,D,20230803,000000,20.65,20.7306,20.53,20.72,1904,0
+AGM_F.US,D,20230804,000000,20.63,20.99,20.63,20.98,3748,0
+AGM_F.US,D,20230807,000000,20.89,21.0399,20.79,20.91,4317,0
+AGM_F.US,D,20230808,000000,20.9999,20.9999,20.54,20.9,4205,0
+AGM_F.US,D,20230809,000000,20.6101,20.9001,20.6101,20.85,5415,0
+AGM_F.US,D,20230810,000000,20.88,20.88,20.6501,20.83,2542,0
+AGM_F.US,D,20230811,000000,20.9,20.9,20.76,20.76,2455,0
+AGM_F.US,D,20230814,000000,20.84,21.06,20.56,21.06,9351,0
+AGM_F.US,D,20230815,000000,20.69,20.8399,20.6,20.73,16620,0
+AGM_F.US,D,20230816,000000,20.67,20.9899,20.56,20.56,10287,0
+AGM_F.US,D,20230817,000000,20.56,20.8999,20.52,20.52,5881,0
+AGM_F.US,D,20230818,000000,20.57,20.9402,20.57,20.7499,1877,0
+AGM_F.US,D,20230821,000000,20.88,21.4,20.54,21.0494,8270,0
+AGM_F.US,D,20230822,000000,20.81,20.81,20.1,20.26,23422,0
+AGM_F.US,D,20230823,000000,20.13,20.2612,19.93,20.07,21747,0
+AGM_F.US,D,20230824,000000,20.19,20.27,20.15,20.25,3555,0
+AGM_F.US,D,20230825,000000,20.26,20.415,20.02,20.39,10500,0
+AGM_F.US,D,20230828,000000,20.38,20.5299,20.35,20.5,3787,0
+AGM_F.US,D,20230829,000000,20.35,20.55,20.35,20.41,3551,0
+AGM_F.US,D,20230830,000000,20.32,20.67,20.32,20.67,2807,0
+AGM_F.US,D,20230831,000000,20.63,20.6699,20.38,20.38,9265,0
+AGM_F.US,D,20230901,000000,20.38,20.6,20.22,20.47,6793,0
+AGM_F.US,D,20230905,000000,20.42,20.47,20.2,20.4599,2501,0
+AGM_F.US,D,20230906,000000,20.25,20.4599,20.11,20.35,9357,0
+AGM_F.US,D,20230907,000000,20.42,20.44,20.1,20.4,5138,0
+AGM_F.US,D,20230908,000000,20.1583,20.44,20.1583,20.44,6220,0
+AGM_F.US,D,20230911,000000,20.43,20.44,20.37,20.37,3285,0
+AGM_F.US,D,20230912,000000,20.335,20.4299,20.06,20.16,18149,0
+AGM_F.US,D,20230913,000000,20.09,20.3706,20.05,20.29,9512,0
+AGM_F.US,D,20230914,000000,20.29,20.6599,20.28,20.6599,14780,0
+AGM_F.US,D,20230915,000000,20.6099,20.61,20.28,20.55,6149,0
+AGM_F.US,D,20230918,000000,20.46,20.7599,20.46,20.56,5707,0
+AGM_F.US,D,20230919,000000,20.76,20.86,20.4912,20.86,13863,0
+AGM_F.US,D,20230920,000000,20.7229,20.82,20.58,20.5801,9201,0
+AGM_F.US,D,20230921,000000,20.41,20.42,20.17,20.17,2200,0
+AGM_F.US,D,20230922,000000,20.29,20.71,20.2501,20.34,9688,0
+AGM_F.US,D,20230925,000000,20.26,20.89,20.26,20.89,11199,0
+AGM_F.US,D,20230926,000000,20.54,20.5995,20.3001,20.375,5635,0
+AGM_F.US,D,20230927,000000,20.11,20.5001,20.1001,20.5001,4936,0
+AGM_F.US,D,20230928,000000,20.7001,21.0599,20.1101,20.83,12822,0
+AGM_F.US,D,20230929,000000,20.29,20.9499,20.1175,20.13,8882,0
+AGM_F.US,D,20231002,000000,20.13,20.39,19.5,19.5,10674,0
+AGM_F.US,D,20231003,000000,19.65,19.65,18.92,19,8116,0
+AGM_F.US,D,20231004,000000,19.8183,19.82,19.11,19.48,4875,0
+AGM_F.US,D,20231005,000000,19.6,19.7999,19.0001,19.45,2653,0
+AGM_F.US,D,20231006,000000,19.26,19.3,17.82,19.3,7531,0
+AGM_F.US,D,20231009,000000,19.16,19.63,19.16,19.63,839,0
+AGM_F.US,D,20231010,000000,19.345,19.8399,19.345,19.8,2819,0
+AGM_F.US,D,20231011,000000,19.94,19.94,19.8123,19.8123,789,0
+AGM_F.US,D,20231012,000000,19.985,20.2499,19.1,19.8999,12344,0
+AGM_F.US,D,20231013,000000,19.9,19.9,19.35,19.66,5045,0
+AGM_F.US,D,20231016,000000,19.45,19.7899,19.45,19.7899,4314,0
+AGM_F.US,D,20231017,000000,20.18,20.24,19.78,20.19,8120,0
+AGM_F.US,D,20231018,000000,20.14,20.18,20,20.05,4508,0
+AGM_F.US,D,20231019,000000,20.23,20.23,19.3411,19.9,6036,0
+AGM_F.US,D,20231020,000000,19.88,19.88,19.5001,19.52,4170,0
+AGM_F.US,D,20231023,000000,19.325,19.325,19.25,19.25,1919,0
+AGM_F.US,D,20231024,000000,19.4999,19.5,19.1201,19.5,3633,0
+AGM_F.US,D,20231025,000000,19.67,19.67,18.97,19,6816,0
+AGM_F.US,D,20231026,000000,19.23,19.4999,19.0001,19.49,1762,0
+AGM_F.US,D,20231027,000000,19.61,19.61,19.15,19.498,6237,0
+AGM_F.US,D,20231030,000000,18.9107,19.97,18.9107,19.15,3269,0
+AGM_F.US,D,20231031,000000,19.22,19.3,18.9201,19.09,4178,0
+AGM_F.US,D,20231101,000000,19.01,19.4041,19.01,19.32,6344,0
+AGM_F.US,D,20231102,000000,19.55,19.725,19.45,19.65,6456,0
+AGM_F.US,D,20231103,000000,19.7,20.1054,19.6501,19.955,6692,0
+AGM_F.US,D,20231106,000000,19.8,19.92,19.64,19.71,2548,0
+AGM_F.US,D,20231107,000000,19.71,19.71,19.55,19.67,5732,0
+AGM_F.US,D,20231108,000000,19.74,19.9499,19.7,19.9,4893,0
+AGM_F.US,D,20231109,000000,19.65,19.93,19.65,19.67,493,0
+AGM_F.US,D,20231110,000000,19.87,19.87,19.66,19.75,6956,0
+AGM_F.US,D,20231113,000000,20.02,20.02,19.5901,19.84,3649,0
+AGM_F.US,D,20231114,000000,19.99,20.32,19.9514,20.25,7608,0
+AGM_F.US,D,20231115,000000,20.03,20.38,19.82,19.82,7646,0
+AGM_F.US,D,20231116,000000,19.82,20.48,19.79,20.4,13538,0
+AGM_F.US,D,20231117,000000,20.19,20.57,19.99,20.39,4847,0
+AGM_F.US,D,20231120,000000,20.4,20.48,20.0034,20.35,6971,0
+AGM_F.US,D,20231121,000000,20.17,20.6399,20.0101,20.05,8154,0
+AGM_F.US,D,20231122,000000,20.06,20.49,20.06,20.49,6529,0
+AGM_F.US,D,20231124,000000,20.45,20.45,20.3,20.4299,3123,0
+AGM_F.US,D,20231127,000000,20.515,21.17,20.51,20.85,8382,0
+AGM_F.US,D,20231128,000000,20.65,21.7399,20.65,21.34,6470,0
+AGM_F.US,D,20231129,000000,21.5,21.8299,20.786,21.02,6638,0
+AGM_F.US,D,20231130,000000,21.07,23,20.77,23,23796,0
+AGM_F.US,D,20231201,000000,22.7,22.7,21.3901,21.7006,13021,0
+AGM_F.US,D,20231204,000000,21.81,21.81,21.3176,21.67,5016,0
+AGM_F.US,D,20231205,000000,22.24,22.4999,21.35,21.4,7472,0
+AGM_F.US,D,20231206,000000,21.41,21.4999,21.12,21.19,24532,0
+AGM_F.US,D,20231207,000000,21.29,21.29,20.8,20.93,13352,0
+AGM_F.US,D,20231208,000000,20.93,20.94,20.42,20.6899,20803,0
+AGM_F.US,D,20231211,000000,20.48,20.66,20.26,20.37,17453,0
+AGM_F.US,D,20231212,000000,20.26,20.5899,20.26,20.4399,9724,0
+AGM_F.US,D,20231213,000000,20.15,21.14,20.15,20.78,29167,0
+AGM_F.US,D,20231214,000000,20.85,21.16,20.54,21.1,13821,0
+AGM_F.US,D,20231215,000000,20.91,21.1,20.86,21,6440,0
+AGM_F.US,D,20231218,000000,21.16,21.2299,20.85,20.95,9930,0
+AGM_F.US,D,20231219,000000,21,21.23,20.88,21,6626,0
+AGM_F.US,D,20231220,000000,21.3899,21.3899,20.97,21,9821,0
+AGM_F.US,D,20231221,000000,21.15,21.2,20.92,21,24564,0
+AGM_F.US,D,20231222,000000,21.01,21.24,20.61,21,23208,0
+AGM_F.US,D,20231226,000000,21.14,21.14,20.8,21.07,7157,0
+AGM_F.US,D,20231227,000000,20.85,21.19,20.81,21.19,25983,0
+AGM_F.US,D,20231228,000000,21,21.1999,20.93,21.15,35312,0
+AGM_F.US,D,20231229,000000,20.87,20.95,20.75,20.75,14619,0
+AGM_F.US,D,20240102,000000,20.75,20.79,20.655,20.75,9256,0
+AGM_F.US,D,20240103,000000,20.57,20.7,20.47,20.63,7411,0
+AGM_F.US,D,20240104,000000,20.59,20.7199,20.42,20.6,14138,0
+AGM_F.US,D,20240105,000000,20.52,20.52,20.48,20.52,3242,0
+AGM_F.US,D,20240108,000000,20.41,20.63,20.41,20.63,10756,0
+AGM_F.US,D,20240109,000000,20.5,20.7499,20.5,20.67,14198,0
+AGM_F.US,D,20240110,000000,20.8,20.85,20.79,20.8,6704,0
+AGM_F.US,D,20240111,000000,20.7999,20.86,20.5001,20.7618,6860,0
+AGM_F.US,D,20240112,000000,20.94,20.94,20.795,20.8799,10070,0
+AGM_F.US,D,20240116,000000,20.72,20.8899,20.72,20.87,4334,0
+AGM_F.US,D,20240117,000000,20.98,20.99,20.8,20.94,17442,0
+AGM_F.US,D,20240118,000000,21,21.02,20.84,20.84,3776,0
+AGM_F.US,D,20240119,000000,20.94,21.09,20.83,21.09,7019,0
+AGM_F.US,D,20240122,000000,21.13,21.24,21.045,21.21,10072,0
+AGM_F.US,D,20240123,000000,21.09,21.28,21.09,21.24,18280,0
+AGM_F.US,D,20240124,000000,21.3,21.52,21.3,21.42,14582,0
+AGM_F.US,D,20240125,000000,21.55,21.84,21.5,21.84,14866,0
+AGM_F.US,D,20240126,000000,21.89,22.1399,21.72,22.1399,5240,0
+AGM_F.US,D,20240129,000000,22.13,22.14,21.9163,22,4195,0
+AGM_F.US,D,20240130,000000,22.16,22.22,22.03,22.05,7733,0
+AGM_F.US,D,20240131,000000,21.99,22.15,21.81,21.81,7177,0
+AGM_F.US,D,20240201,000000,21.95,22.1902,21.9,22.1902,4378,0
+AGM_F.US,D,20240202,000000,22.22,22.22,21.95,22.1301,5107,0
+AGM_F.US,D,20240205,000000,21.98,22.1799,21.28,21.92,8284,0
+AGM_F.US,D,20240206,000000,22.13,22.1999,21.96,22.1,3549,0
+AGM_F.US,D,20240207,000000,22.25,22.28,22.1469,22.1469,4999,0
+AGM_F.US,D,20240208,000000,21.92,22.12,21.9101,22.05,10627,0
+AGM_F.US,D,20240209,000000,21.88,22.1524,21.85,22.0868,1902,0
+AGM_F.US,D,20240212,000000,22.25,22.2899,21.85,21.98,15247,0
+AGM_F.US,D,20240213,000000,22.01,22.25,21.49,21.6207,7482,0
+AGM_F.US,D,20240214,000000,22.2899,22.2899,22.05,22.1052,2181,0
+AGM_F.US,D,20240215,000000,22.2,22.3,21.91,22.2501,4830,0
+AGM_F.US,D,20240216,000000,21.5613,22.33,21.5613,22.33,1592,0
+AGM_F.US,D,20240220,000000,22.28,22.31,22.28,22.31,1542,0
+AGM_F.US,D,20240221,000000,22.14,22.25,22.11,22.25,1033,0
+AGM_F.US,D,20240222,000000,22.31,22.3699,22.2,22.29,3239,0
+AGM_F.US,D,20240223,000000,22.1,22.4819,22.1,22.435,3278,0
+AGM_F.US,D,20240226,000000,22.5,22.5,22.1001,22.45,2949,0
+AGM_F.US,D,20240227,000000,22.5,22.5,22.26,22.42,3790,0
+AGM_F.US,D,20240228,000000,22.42,22.42,22.14,22.251,4329,0
+AGM_F.US,D,20240229,000000,22.26,22.26,21.91,21.91,13308,0
+AGM_F.US,D,20240301,000000,22.03,22.1,22,22.0734,3760,0
+AGM_F.US,D,20240304,000000,22,22.2899,22,22.07,2198,0
+AGM_F.US,D,20240305,000000,21.97,22.19,21.9,22.03,5375,0
+AGM_F.US,D,20240306,000000,22.03,22.24,21.95,22.23,6204,0
+AGM_F.US,D,20240307,000000,22.25,22.3,22.13,22.22,6136,0
+AGM_F.US,D,20240308,000000,22.19,22.3199,22.11,22.13,6222,0
+AGM_F.US,D,20240311,000000,22.2,22.33,22.1,22.24,10497,0
+AGM_F.US,D,20240312,000000,22.11,22.15,22.0001,22.15,5233,0
+AGM_F.US,D,20240313,000000,22.02,22.3199,22.02,22.23,5171,0
+AGM_F.US,D,20240314,000000,22.16,22.16,21.67,21.82,10776,0
+AGM_F.US,D,20240315,000000,21.8,21.9799,21.75,21.9,8552,0
+AGM_F.US,D,20240318,000000,21.95,21.9661,21.81,21.865,3620,0
+AGM_F.US,D,20240319,000000,21.84,22.1,21.84,22.0001,10352,0
+AGM_F.US,D,20240320,000000,22.15,22.15,21.85,22.12,6176,0
+AGM_F.US,D,20240321,000000,22.21,22.33,22.1701,22.33,3571,0
+AGM_F.US,D,20240322,000000,22.46,22.46,22.3516,22.3516,2329,0
+AGM_F.US,D,20240325,000000,22.26,22.36,22.09,22.1,3525,0
+AGM_F.US,D,20240326,000000,22.09,22.45,22.06,22.4,9734,0
+AGM_F.US,D,20240327,000000,22.46,22.46,22.0101,22.21,5310,0
+AGM_F.US,D,20240328,000000,22.07,22.07,21.816,21.89,3223,0
+AGM_F.US,D,20240401,000000,22.4599,22.4599,21.99,22.17,3110,0
+AGM_F.US,D,20240402,000000,22.17,22.17,22.02,22.1,3422,0
+AGM_F.US,D,20240403,000000,22,22.0999,21.73,22.0999,1223,0
+AGM_F.US,D,20240404,000000,22.03,22.28,21.9,21.9501,7953,0
+AGM_F.US,D,20240405,000000,21.7201,22.04,21.7201,22.03,5527,0
+AGM_F.US,D,20240408,000000,21.7101,21.8499,21.71,21.78,5122,0
+AGM_F.US,D,20240409,000000,21.74,21.91,21.6438,21.7499,5810,0
+AGM_F.US,D,20240410,000000,21.61,21.65,21.52,21.52,2380,0
+AGM_F.US,D,20240411,000000,21.32,21.355,21.07,21.3201,7737,0
+AGM_F.US,D,20240412,000000,21.33,21.495,21.33,21.49,4118,0
+AGM_F.US,D,20240415,000000,21.49,21.49,20.7,20.83,11352,0
+AGM_F.US,D,20240416,000000,20.75,21.17,20.65,21.06,5626,0
+AGM_F.US,D,20240417,000000,21.55,21.55,21.2701,21.4,12367,0
+AGM_F.US,D,20240418,000000,21.5,21.5,21.05,21.06,8268,0
+AGM_F.US,D,20240419,000000,20.95,21.15,20.85,20.88,8541,0
+AGM_F.US,D,20240422,000000,20.86,21,20.73,20.73,3553,0
+AGM_F.US,D,20240423,000000,20.95,21.1999,20.95,21.1599,1871,0
+AGM_F.US,D,20240424,000000,21.1163,21.1163,21,21,1412,0
+AGM_F.US,D,20240425,000000,20.76,20.78,20.74,20.75,4043,0
+AGM_F.US,D,20240426,000000,20.76,21.1,20.76,21.1,6400,0
+AGM_F.US,D,20240429,000000,21.07,21.0799,20.8537,20.95,2680,0
+AGM_F.US,D,20240430,000000,20.8001,21.19,20.8001,20.96,9875,0
+AGM_F.US,D,20240501,000000,20.964,21.34,20.85,21.26,9957,0
+AGM_F.US,D,20240502,000000,21.19,21.35,21,21.3,4270,0
+AGM_F.US,D,20240503,000000,21.1747,21.54,21.1747,21.465,2608,0
+AGM_F.US,D,20240506,000000,21.72,21.72,21.2906,21.68,4903,0
+AGM_F.US,D,20240507,000000,21.7001,21.9,21.69,21.7333,3228,0
+AGM_F.US,D,20240508,000000,21.65,21.71,21.56,21.63,4785,0
+AGM_F.US,D,20240509,000000,21.63,21.63,21.37,21.39,594,0
+AGM_F.US,D,20240510,000000,21.37,21.37,21.07,21.07,2805,0
+AGM_F.US,D,20240513,000000,21.3529,21.3699,21.06,21.15,7600,0
+AGM_F.US,D,20240514,000000,21.1,21.3199,21.07,21.14,3111,0
+AGM_F.US,D,20240515,000000,21.3102,21.32,21.09,21.09,3749,0
+AGM_F.US,D,20240516,000000,21.17,21.3,21.0801,21.11,3327,0
+AGM_F.US,D,20240517,000000,21.4699,21.4699,21.31,21.31,1164,0
+AGM_F.US,D,20240520,000000,21.15,21.3599,21.13,21.25,3619,0
+AGM_F.US,D,20240521,000000,21.1601,21.2,21.1601,21.2,1275,0
+AGM_F.US,D,20240522,000000,21.2,21.325,21.1701,21.325,4338,0
+AGM_F.US,D,20240523,000000,21.22,21.22,21.03,21.03,10191,0
+AGM_F.US,D,20240524,000000,20.94,21.03,20.83,21.03,1368,0
+AGM_F.US,D,20240528,000000,20.945,21,20.88,21,2235,0
+AGM_F.US,D,20240529,000000,20.8,20.95,20.56,20.61,9781,0
+AGM_F.US,D,20240530,000000,20.75,20.83,20.67,20.67,2606,0
+AGM_F.US,D,20240531,000000,20.81,23.29,20.72,23.29,43488,0
+AGM_F.US,D,20240603,000000,22.94,22.98,22.32,22.93,22488,0
+AGM_F.US,D,20240604,000000,22.65,22.75,22.395,22.42,9836,0
+AGM_F.US,D,20240605,000000,22.34,22.34,21.45,21.693,12176,0
+AGM_F.US,D,20240606,000000,21.49,21.49,21.4101,21.49,4390,0
+AGM_F.US,D,20240607,000000,21.41,21.64,21.28,21.44,6963,0
+AGM_F.US,D,20240610,000000,21.33,21.34,21.33,21.33,742,0
+AGM_F.US,D,20240611,000000,21.64,21.649,21.33,21.33,6959,0
+AGM_F.US,D,20240612,000000,21.5,21.6,21.5,21.6,488,0
+AGM_F.US,D,20240613,000000,21.75,21.75,21.3201,21.45,6639,0
+AGM_F.US,D,20240614,000000,21.45,21.4998,21.3269,21.3269,1890,0
+AGM_F.US,D,20240617,000000,21.4755,21.4755,21.18,21.3284,4609,0
+AGM_F.US,D,20240618,000000,21.2,21.49,21.2,21.35,6822,0
+AGM_F.US,D,20240620,000000,21.3,21.44,21.3,21.39,5149,0
+AGM_F.US,D,20240621,000000,21.32,21.35,21.16,21.16,7468,0
+AGM_F.US,D,20240624,000000,21.16,21.5233,21.16,21.22,7123,0
+AGM_F.US,D,20240625,000000,21.18,21.6199,21.18,21.36,3895,0
+AGM_F.US,D,20240626,000000,21.13,21.31,21.13,21.2001,5870,0
+AGM_F.US,D,20240627,000000,21.23,21.255,21.15,21.18,3218,0
+AGM_F.US,D,20240628,000000,21.23,21.24,21.01,21.14,16644,0
+AGM_F.US,D,20240701,000000,21.1,21.2399,21.01,21.23,4566,0
+AGM_F.US,D,20240702,000000,20.85,21.0299,20.79,20.91,5330,0
+AGM_F.US,D,20240703,000000,20.8,20.97,20.74,20.96,4681,0
+AGM_F.US,D,20240705,000000,20.9,21.04,20.86,21.04,4244,0
+AGM_F.US,D,20240708,000000,20.93,21.04,20.92,21,2508,0
+AGM_F.US,D,20240709,000000,20.9,20.95,20.77,20.92,7172,0
+AGM_F.US,D,20240710,000000,20.78,20.97,20.78,20.95,4045,0
+AGM_F.US,D,20240711,000000,21.01,21.2599,20.98,21.24,4322,0
+AGM_F.US,D,20240712,000000,21.16,21.34,21.16,21.31,4385,0
+AGM_F.US,D,20240715,000000,21.26,21.4098,21.26,21.38,7892,0
+AGM_F.US,D,20240716,000000,21.4799,21.5,21.25,21.5,17845,0
+AGM_F.US,D,20240717,000000,21.58,21.61,21.34,21.5,22141,0
+AGM_F.US,D,20240718,000000,21.36,21.6,21.36,21.5216,8671,0
+AGM_F.US,D,20240719,000000,21.31,21.7,21.31,21.6999,6988,0
+AGM_F.US,D,20240722,000000,21.7,21.8,21.61,21.63,5187,0
+AGM_F.US,D,20240723,000000,21.62,21.68,21.5,21.56,11146,0
+AGM_F.US,D,20240724,000000,21.5,21.525,21.14,21.14,10683,0
+AGM_F.US,D,20240725,000000,21.33,21.44,21.21,21.3,5161,0
+AGM_F.US,D,20240726,000000,21.3,21.3999,21.3,21.3587,6958,0
+AGM_F.US,D,20240729,000000,21.38,21.42,21.21,21.35,8333,0
+AGM_F.US,D,20240730,000000,21.35,21.416,21.11,21.29,11103,0
+AGM_F.US,D,20240731,000000,21.21,21.53,21.12,21.53,17842,0
+AGM_F.US,D,20240801,000000,21.5,21.55,21.25,21.54,8933,0
+AGM_F.US,D,20240802,000000,21.5,21.74,21.24,21.68,8464,0
+AGM_F.US,D,20240805,000000,21.32,21.5,21.32,21.5,4147,0
+AGM_F.US,D,20240806,000000,21.41,21.64,21.41,21.64,4245,0
+AGM_F.US,D,20240807,000000,21.5,21.7599,21.475,21.75,4766,0
+AGM_F.US,D,20240808,000000,21.53,21.76,21.47,21.76,15298,0
+AGM_F.US,D,20240809,000000,21.62,21.77,21.62,21.73,3884,0
+AGM_F.US,D,20240812,000000,21.65,21.7799,21.64,21.65,10612,0
+AGM_F.US,D,20240813,000000,21.57,21.78,21.57,21.78,3130,0
+AGM_F.US,D,20240814,000000,21.68,21.9,21.68,21.7101,7882,0
+AGM_F.US,D,20240815,000000,21.8,21.84,21.68,21.84,2149,0
+AGM_F.US,D,20240816,000000,21.8699,22.1,21.8298,22.0069,6900,0
+AGM_F.US,D,20240819,000000,22.02,22.2,21.91,22.2,5777,0
+AGM_F.US,D,20240820,000000,22.45,22.45,22.23,22.23,5090,0
+AGM_F.US,D,20240821,000000,22.5,22.5,22.39,22.39,5296,0
+AGM_F.US,D,20240822,000000,22.22,22.22,22.19,22.2,6614,0
+AGM_F.US,D,20240823,000000,22.2,22.3,22.2,22.2,8357,0
+AGM_F.US,D,20240826,000000,22.49,22.63,22.3,22.35,7933,0
+AGM_F.US,D,20240827,000000,22.35,22.42,22.09,22.09,13851,0
+AGM_F.US,D,20240828,000000,22.13,22.55,22.1,22.405,12641,0
+AGM_F.US,D,20240829,000000,22.41,22.57,22.4,22.4101,7736,0
+AGM_F.US,D,20240830,000000,22.4,22.4799,21.83,21.85,57961,0
+AGM_F.US,D,20240903,000000,21.91,22.085,21.83,21.85,22793,0
+AGM_F.US,D,20240904,000000,21.89,22.1,21.89,21.9801,12022,0
+AGM_F.US,D,20240905,000000,22.1061,22.2499,21.9801,22.14,29177,0
+AGM_F.US,D,20240906,000000,22.2499,22.25,21.9801,21.9801,7581,0
+AGM_F.US,D,20240909,000000,21.98,22.2399,21.98,22.2023,3179,0
+AGM_F.US,D,20240910,000000,22.2501,22.3499,22.18,22.23,4040,0
+AGM_F.US,D,20240911,000000,22.2201,22.41,22.16,22.41,8136,0
+AGM_F.US,D,20240912,000000,22.3001,22.39,22.3001,22.37,5569,0
+AGM_F.US,D,20240913,000000,22.54,22.54,22.53,22.53,1912,0
+AGM_F.US,D,20240916,000000,22.41,22.58,22.41,22.56,5766,0
+AGM_F.US,D,20240917,000000,22.57,22.83,22.12,22.12,43084,0
+AGM_F.US,D,20240918,000000,22.13,22.62,22.13,22.4,23178,0
+AGM_F.US,D,20240919,000000,22.57,22.64,22.47,22.4999,11077,0
+AGM_F.US,D,20240920,000000,22.5,22.68,22.5,22.66,4223,0
+AGM_F.US,D,20240923,000000,22.675,22.7,22.5101,22.68,9860,0
+AGM_F.US,D,20240924,000000,22.595,22.74,22.3,22.67,14522,0
+AGM_F.US,D,20240925,000000,22.79,22.79,22.61,22.63,13358,0
+AGM_F.US,D,20240926,000000,22.63,22.8899,22.63,22.84,8741,0
+AGM_F.US,D,20240927,000000,22.8401,23.39,22.62,22.8,47441,0
+AGM_F.US,D,20240930,000000,23.02,23.08,22.7,23.08,21844,0
+AGM_F.US,D,20241001,000000,22.59,22.9999,22.57,22.92,10295,0
+AGM_F.US,D,20241002,000000,22.77,23.06,22.5501,23.02,13646,0
+AGM_F.US,D,20241003,000000,22.85,23.11,22.85,23.11,6057,0
+AGM_F.US,D,20241004,000000,22.8,23.0999,22.8,23,9157,0
+AGM_F.US,D,20241007,000000,22.79,22.95,22.6431,22.9,3538,0
+AGM_F.US,D,20241008,000000,22.75,22.8999,22.66,22.8599,6103,0
+AGM_F.US,D,20241009,000000,22.78,23,22.7501,22.82,3082,0
+AGM_F.US,D,20241010,000000,22.8938,22.92,22.8938,22.92,888,0
+AGM_F.US,D,20241011,000000,22.93,23.05,22.7865,23.05,3829,0
+AGM_F.US,D,20241014,000000,22.81,23.06,22.81,23.025,4951,0
+AGM_F.US,D,20241015,000000,23.02,23.05,22.691,23.05,3735,0
+AGM_F.US,D,20241016,000000,23.05,23.2599,22.89,23.2,9805,0
+AGM_F.US,D,20241017,000000,23.24,23.34,22.966,23.2638,20330,0
+AGM_F.US,D,20241018,000000,23.16,23.3399,22.75,22.9496,11406,0
+AGM_F.US,D,20241021,000000,22.95,22.95,22.69,22.7,8547,0
+AGM_F.US,D,20241022,000000,22.68,22.7999,22.6,22.6461,10585,0
+AGM_F.US,D,20241023,000000,22.6,22.674,22.52,22.52,1364,0
+AGM_F.US,D,20241024,000000,22.45,22.5499,22.3599,22.3599,3031,0
+AGM_F.US,D,20241025,000000,22.53,22.53,22.3,22.3,9576,0
+AGM_F.US,D,20241028,000000,22.21,22.5999,22.06,22.06,4569,0
+AGM_F.US,D,20241029,000000,22.06,22.06,21.72,21.88,7849,0
+AGM_F.US,D,20241030,000000,21.88,22.07,21.86,21.9,6527,0
+AGM_F.US,D,20241031,000000,21.99,22.11,21.89,22.11,5104,0
+AGM_F.US,D,20241101,000000,22.14,22.38,22.14,22.37,5285,0
+AGM_F.US,D,20241104,000000,22.5,22.5,22.22,22.39,8782,0
+AGM_F.US,D,20241105,000000,22.22,22.55,22.2,22.49,4631,0
+AGM_F.US,D,20241106,000000,22.49,22.49,21.9,22.12,8767,0
+AGM_F.US,D,20241107,000000,22.15,22.51,22.02,22.02,3775,0
+AGM_F.US,D,20241108,000000,22.3301,22.52,22.21,22.31,5970,0
+AGM_F.US,D,20241111,000000,22.34,22.57,22.07,22.2058,6174,0
+AGM_F.US,D,20241112,000000,22.1234,22.3017,21.64,21.6501,17960,0
+AGM_F.US,D,20241113,000000,21.75,21.77,21.5,21.5,7001,0
+AGM_F.US,D,20241114,000000,21.5,21.75,21.47,21.75,4021,0
+AGM_F.US,D,20241115,000000,21.6,21.66,21.45,21.5661,7880,0
+AGM_F.US,D,20241118,000000,21.47,21.8299,21.4401,21.4401,6815,0
+AGM_F.US,D,20241119,000000,21.56,21.7099,21.17,21.18,12315,0
+AGM_F.US,D,20241120,000000,21.49,21.49,20.88,21.05,15383,0
+AGM_F.US,D,20241121,000000,21.05,21.3795,21.05,21.3,14128,0
+AGM_F.US,D,20241122,000000,21.21,21.5699,21.06,21.16,26157,0
+AGM_F.US,D,20241125,000000,21.57,21.57,21.16,21.26,5076,0
+AGM_F.US,D,20241126,000000,21.75,21.75,20.85,20.98,12891,0
+AGM_F.US,D,20241127,000000,21.01,21.2399,20.8853,21.1279,6399,0
+AGM_F.US,D,20241129,000000,21.2,21.2899,21.12,21.18,2338,0
+AGM_F.US,D,20241202,000000,21.21,21.43,21.0811,21.0811,16272,0
+AGM_F.US,D,20241203,000000,21.15,21.21,21.01,21.16,14609,0
+AGM_F.US,D,20241204,000000,21.13,21.29,21.1,21.2,25855,0
+AGM_F.US,D,20241205,000000,21.26,21.36,21.25,21.34,9054,0
+AGM_F.US,D,20241206,000000,21.4899,21.4899,21.1901,21.305,3111,0
+AGM_F.US,D,20241209,000000,21.3999,21.3999,21.01,21.05,10326,0
+AGM_F.US,D,20241210,000000,21.0001,21.16,20.87,21.03,21058,0
+AGM_F.US,D,20241211,000000,20.89,21.1,20.85,21.06,14120,0
+AGM_F.US,D,20241212,000000,21.1499,21.1499,20.82,20.92,17184,0
+AGM_F.US,D,20241213,000000,20.84,20.91,20.72,20.72,31779,0
+AGM_F.US,D,20241216,000000,20.7,20.9199,20.6501,20.91,12258,0
+AGM_F.US,D,20241217,000000,20.7199,20.93,20.7199,20.93,11244,0
+AGM_F.US,D,20241218,000000,20.8,20.91,20.57,20.57,25619,0
+AGM_F.US,D,20241219,000000,20.79,20.83,20.3001,20.5,25123,0
+AGM_F.US,D,20241220,000000,20.5,20.7,20.41,20.41,13439,0
+AGM_F.US,D,20241223,000000,20.6,20.6668,20.33,20.4,14958,0
+AGM_F.US,D,20241224,000000,20.43,20.43,20.3201,20.34,3229,0
+AGM_F.US,D,20241226,000000,20.5799,20.5799,20.21,20.24,14909,0
+AGM_F.US,D,20241227,000000,20.0001,20.2699,20.0001,20.2331,13411,0
+AGM_F.US,D,20241230,000000,20.1,20.66,20.1,20.54,21540,0
+AGM_F.US,D,20241231,000000,20.31,20.83,20.2101,20.83,23362,0
+AGM_F.US,D,20250102,000000,20.28,20.79,20.28,20.79,6655,0
+AGM_F.US,D,20250103,000000,20.8,20.98,20.53,20.8653,8096,0
+AGM_F.US,D,20250106,000000,20.78,20.85,20.73,20.8398,6722,0
+AGM_F.US,D,20250107,000000,20.6565,20.66,20.44,20.52,10723,0
+AGM_F.US,D,20250108,000000,20.4,20.5337,20.27,20.4387,6820,0
+AGM_F.US,D,20250110,000000,20.05,20.81,19.93,20.55,35931,0
+AGM_F.US,D,20250113,000000,20.6,20.8099,20.17,20.6699,7976,0
+AGM_F.US,D,20250114,000000,20.2201,20.67,20.2201,20.32,10697,0
+AGM_F.US,D,20250115,000000,20.715,21,20.5001,20.7701,14124,0
+AGM_F.US,D,20250116,000000,20.8,20.99,20.2,20.35,58956,0
+AGM_F.US,D,20250117,000000,20.5499,20.5799,20.32,20.55,23045,0
+AGM_F.US,D,20250121,000000,20.68,20.8899,20.5652,20.75,18984,0
+AGM_F.US,D,20250122,000000,20.635,20.85,20.43,20.5,17333,0
+AGM_F.US,D,20250123,000000,20.805,20.97,20.67,20.97,12997,0
+AGM_F.US,D,20250124,000000,20.99,21.16,20.85,21.16,4984,0
+AGM_F.US,D,20250127,000000,21.26,21.58,21,21.56,5310,0
+AGM_F.US,D,20250128,000000,21.45,21.66,21.3,21.58,10565,0
+AGM_F.US,D,20250129,000000,21.15,21.59,21.15,21.59,4152,0
+AGM_F.US,D,20250130,000000,21.29,21.59,21.26,21.5799,7211,0
+AGM_F.US,D,20250131,000000,21.29,21.5472,20.73,20.73,56716,0
+AGM_F.US,D,20250203,000000,20.83,20.9867,20.57,20.67,23322,0
+AGM_F.US,D,20250204,000000,20.7,20.7,20.55,20.66,14193,0
+AGM_F.US,D,20250205,000000,20.73,20.8743,20.6699,20.73,10901,0
+AGM_F.US,D,20250206,000000,20.9299,20.9299,20.68,20.68,12812,0
+AGM_F.US,D,20250207,000000,20.69,20.7729,20.57,20.6624,6542,0
+AGM_F.US,D,20250210,000000,20.695,20.8273,20.5901,20.76,12515,0
+AGM_F.US,D,20250211,000000,20.735,20.79,20.52,20.52,23708,0
+AGM_F.US,D,20250212,000000,20.514,20.54,20.3772,20.54,7795,0
+AGM_F.US,D,20250213,000000,20.7367,20.84,20.5,20.8,10475,0
+AGM_F.US,D,20250214,000000,20.97,20.9999,20.8001,20.95,7140,0
+AGM_F.US,D,20250218,000000,20.87,20.94,20.78,20.92,9667,0
+AGM_F.US,D,20250219,000000,20.8,20.9489,20.75,20.75,3690,0
+AGM_F.US,D,20250220,000000,20.835,20.8582,20.75,20.83,8343,0
+AGM_F.US,D,20250221,000000,20.805,20.8784,20.7233,20.8,4027,0
+AGM_F.US,D,20250224,000000,20.88,21.005,20.84,20.96,9688,0
+AGM_F.US,D,20250225,000000,20.8855,21.2,20.8855,21.18,8743,0
+AGM_F.US,D,20250226,000000,21.04,21.21,21.01,21.1197,4798,0
+AGM_F.US,D,20250227,000000,21.08,21.15,21.0001,21.15,6444,0
+AGM_F.US,D,20250228,000000,21.15,21.38,21.0401,21.05,36331,0
+AGM_F.US,D,20250303,000000,21.15,21.16,20.98,21.07,7466,0
+AGM_F.US,D,20250304,000000,20.92,21,20.83,20.9,6157,0
+AGM_F.US,D,20250305,000000,20.7356,20.85,20.61,20.83,16781,0
+AGM_F.US,D,20250306,000000,20.98,20.9994,20.6001,20.7,4592,0
+AGM_F.US,D,20250307,000000,20.63,20.8,20.5957,20.6938,8822,0
+AGM_F.US,D,20250310,000000,20.65,21.1,20.56,20.59,46157,0
+AGM_F.US,D,20250311,000000,20.5971,20.9905,20.56,20.696,9870,0
+AGM_F.US,D,20250312,000000,20.9712,20.9839,20.6235,20.9,5444,0
+AGM_F.US,D,20250313,000000,20.6284,21.02,20.6284,20.98,14950,0
+AGM_F.US,D,20250314,000000,20.6601,21,20.6601,20.95,4488,0
+AGM_F.US,D,20250317,000000,20.7501,21.1999,20.7501,21.15,8406,0
+AGM_F.US,D,20250318,000000,20.8667,21,20.8667,20.8701,6923,0
+AGM_F.US,D,20250319,000000,21.15,21.1999,20.87,21.1999,2934,0
+AGM_F.US,D,20250320,000000,21.1,21.1,20.8501,20.9999,3043,0
+AGM_F.US,D,20250321,000000,20.9999,21,20.85,20.8601,4652,0
+AGM_F.US,D,20250324,000000,20.9206,20.9858,20.6801,20.69,5472,0
+AGM_F.US,D,20250325,000000,20.85,20.93,20.71,20.8855,10420,0
+AGM_F.US,D,20250326,000000,20.864,20.93,20.76,20.89,11671,0
+AGM_F.US,D,20250327,000000,20.85,20.93,20.81,20.92,5637,0
+AGM_F.US,D,20250328,000000,20.8227,20.9299,20.6501,20.88,2465,0
+AGM_F.US,D,20250331,000000,20.74,20.93,20.71,20.8,10555,0
+AGM_F.US,D,20250401,000000,20.58,20.62,20.51,20.6149,4727,0
+AGM_F.US,D,20250402,000000,20.6026,20.61,20.3201,20.4901,7495,0
+AGM_F.US,D,20250403,000000,20.35,20.5166,20.2377,20.4391,7890,0
+AGM_F.US,D,20250404,000000,20.41,20.41,20.1818,20.21,2512,0
+AGM_F.US,D,20250407,000000,19.95,20.57,19.8101,20.21,4564,0
+AGM_F.US,D,20250408,000000,20.22,20.4799,20.13,20.21,8530,0
+AGM_F.US,D,20250409,000000,19.92,20.39,19.9148,20.35,7177,0
+AGM_F.US,D,20250410,000000,20.44,20.44,20,20.25,4277,0
+AGM_F.US,D,20250411,000000,20.0351,20.26,20,20.064,15482,0
+AGM_F.US,D,20250414,000000,20.22,20.3474,20.2,20.3474,3385,0
+AGM_F.US,D,20250415,000000,20.3733,20.3733,20.04,20.05,11724,0
+AGM_F.US,D,20250416,000000,20.3593,20.3593,19.91,20.24,4353,0
+AGM_F.US,D,20250417,000000,20.3899,20.53,20.02,20.46,16223,0
+AGM_F.US,D,20250421,000000,20.5111,20.61,20.3176,20.61,5078,0
+AGM_F.US,D,20250422,000000,20.6499,20.6499,20.29,20.43,9568,0
+AGM_F.US,D,20250423,000000,20.54,20.8,20.49,20.8,3928,0
+AGM_F.US,D,20250424,000000,20.67,20.83,20.6,20.775,4745,0
+AGM_F.US,D,20250425,000000,20.6,20.8,20.5,20.8,4498,0
+AGM_F.US,D,20250428,000000,20.65,20.75,20.65,20.7,3964,0
+AGM_F.US,D,20250429,000000,20.6418,20.7808,20.64,20.7808,5769,0
+AGM_F.US,D,20250430,000000,20.3101,20.6499,20.3101,20.47,9448,0
+AGM_F.US,D,20250501,000000,20.5,20.55,20.25,20.34,11162,0
+AGM_F.US,D,20250502,000000,20.32,20.5,20.32,20.39,2935,0
+AGM_F.US,D,20250505,000000,20.44,20.5099,20.33,20.33,4750,0
+AGM_F.US,D,20250506,000000,20.33,20.33,20.14,20.14,14578,0
+AGM_F.US,D,20250507,000000,20.27,20.3987,20.12,20.24,11770,0
+AGM_F.US,D,20250508,000000,20.22,20.36,20.16,20.16,7162,0
+AGM_F.US,D,20250509,000000,20.22,20.22,19.9,19.91,27171,0
+AGM_F.US,D,20250512,000000,19.97,20.18,19.95,20.1,8033,0
+AGM_F.US,D,20250513,000000,20.11,20.2299,19.97,20.06,5547,0
+AGM_F.US,D,20250514,000000,20.04,20.07,19.96,20.01,9528,0
+AGM_F.US,D,20250515,000000,20.01,20.19,19.96,20.19,11520,0
+AGM_F.US,D,20250516,000000,20.2512,20.2799,20.1706,20.1706,2782,0
+AGM_F.US,D,20250519,000000,20.14,20.31,20.05,20.21,4983,0
+AGM_F.US,D,20250520,000000,20.1001,20.24,20.1001,20.19,5716,0
+AGM_F.US,D,20250521,000000,19.9201,20.1343,19.8569,19.8569,8891,0
+AGM_F.US,D,20250522,000000,20.07,20.07,19.94,20.0199,3443,0
+AGM_F.US,D,20250523,000000,21.39,21.39,19.76,19.79,6051,0
+AGM_F.US,D,20250527,000000,20.75,20.75,19.92,19.98,4906,0
+AGM_F.US,D,20250528,000000,19.97,19.97,19.8063,19.8892,9004,0
+AGM_F.US,D,20250529,000000,19.8001,20.04,19.7688,19.79,11715,0
+AGM_F.US,D,20250530,000000,19.9,19.9,19.47,19.47,37823,0
+AGM_F.US,D,20250602,000000,19.65,19.728,19.35,19.5084,14679,0
+AGM_F.US,D,20250603,000000,19.55,19.5729,19.35,19.36,8198,0
+AGM_F.US,D,20250604,000000,19.4,19.5,19.35,19.46,17622,0
+AGM_F.US,D,20250605,000000,19.5399,19.5399,19.37,19.44,8267,0
+AGM_F.US,D,20250606,000000,19.37,19.45,19.3101,19.33,16998,0
+AGM_F.US,D,20250609,000000,19.35,19.4578,19.35,19.42,9425,0
+AGM_F.US,D,20250610,000000,19.37,19.44,19.34,19.4,8622,0
+AGM_F.US,D,20250611,000000,19.52,19.52,19.33,19.4199,6348,0
+AGM_F.US,D,20250612,000000,19.61,19.61,19.37,19.44,3622,0
+AGM_F.US,D,20250613,000000,19.42,19.42,19.29,19.29,5932,0
+AGM_F.US,D,20250616,000000,19.5327,19.5327,19.3001,19.43,10140,0
+AGM_F.US,D,20250617,000000,19.3896,19.3896,19.33,19.33,3061,0
+AGM_F.US,D,20250618,000000,19.36,19.53,19.34,19.36,10222,0
+AGM_F.US,D,20250620,000000,20.2,20.4,19.26,19.291,17122,0
+AGM_F.US,D,20250623,000000,19.41,19.44,19.29,19.3841,8853,0
+AGM_F.US,D,20250624,000000,19.45,19.55,19.4,19.45,11746,0
+AGM_F.US,D,20250625,000000,19.48,19.55,19.34,19.4,11183,0
+AGM_F.US,D,20250626,000000,19.6199,19.6199,19.3,19.44,7750,0
+AGM_F.US,D,20250627,000000,19.6799,19.6799,19.5,19.5805,23069,0
+AGM_F.US,D,20250630,000000,19.55,19.72,19.4501,19.68,21354,0
+AGM_F.US,D,20250701,000000,19.22,19.47,19.22,19.37,13204,0
+AGM_F.US,D,20250702,000000,19.46,19.59,19.37,19.59,24038,0
+AGM_F.US,D,20250703,000000,19.5,19.55,19.5,19.55,2934,0
+AGM_F.US,D,20250707,000000,19.55,19.575,19.41,19.4196,8247,0
+AGM_F.US,D,20250708,000000,19.465,19.5,19.4,19.4,6272,0
+AGM_F.US,D,20250709,000000,19.41,19.5899,19.41,19.5202,11148,0
+AGM_F.US,D,20250710,000000,19.63,19.7199,19.51,19.7,7485,0
+AGM_F.US,D,20250711,000000,19.605,19.68,19.44,19.56,5144,0
+AGM_F.US,D,20250714,000000,19.5956,19.5956,19.41,19.4803,7231,0
+AGM_F.US,D,20250715,000000,19.52,19.53,19.31,19.42,19269,0
+AGM_F.US,D,20250716,000000,19.4,19.4,19.1606,19.25,10518,0
+AGM_F.US,D,20250717,000000,19.46,19.4999,19.25,19.41,16457,0
+AGM_F.US,D,20250718,000000,19.57,19.57,19.37,19.48,11214,0
+AGM_F.US,D,20250721,000000,19.4801,19.63,19.48,19.56,6264,0
+AGM_F.US,D,20250722,000000,19.56,19.56,19.06,19.41,5979,0
+AGM_F.US,D,20250723,000000,19.3,19.36,19.23,19.27,16028,0
+AGM_F.US,D,20250724,000000,19.22,19.45,19.21,19.41,17507,0
+AGM_F.US,D,20250725,000000,19.49,19.49,19.23,19.42,4107,0
+AGM_F.US,D,20250728,000000,19.38,19.46,19.31,19.32,9097,0
+AGM_F.US,D,20250729,000000,19.38,19.45,19.3141,19.3301,16565,0
+AGM_F.US,D,20250730,000000,19.475,19.6,19.31,19.51,11162,0
+AGM_F.US,D,20250731,000000,19.42,19.5001,19.39,19.4,13766,0
+AGM_F.US,D,20250801,000000,19.41,19.49,19.34,19.43,14907,0
+AGM_F.US,D,20250804,000000,19.47,19.6298,19.43,19.6298,5067,0
+AGM_F.US,D,20250805,000000,19.67,19.7,19.51,19.5723,6406,0
+AGM_F.US,D,20250806,000000,19.57,19.57,19.52,19.57,1666,0
+AGM_F.US,D,20250807,000000,19.61,19.61,19.47,19.59,3411,0
+AGM_F.US,D,20250808,000000,19.64,19.74,19.63,19.64,9344,0
+AGM_F.US,D,20250811,000000,19.7247,19.7247,19.52,19.5821,5154,0
+AGM_F.US,D,20250812,000000,19.49,19.75,19.48,19.71,7281,0
+AGM_F.US,D,20250813,000000,20.4,20.4,19.7215,19.92,13662,0
+AGM_F.US,D,20250814,000000,19.85,19.9,19.61,19.668,10727,0
+AGM_F.US,D,20250815,000000,19.65,19.71,19.63,19.71,6275,0
+AGM_F.US,D,20250818,000000,19.72,19.745,19.72,19.7343,3586,0
+AGM_F.US,D,20250819,000000,19.75,19.88,19.75,19.78,8079,0
+AGM_F.US,D,20250820,000000,19.885,20,19.75,19.95,16053,0
+AGM_F.US,D,20250821,000000,19.95,20.05,19.95,20,11542,0
+AGM_F.US,D,20250822,000000,20.05,20.21,20.05,20.2099,9382,0
+AGM_F.US,D,20250825,000000,20.185,20.25,20.1,20.1569,13704,0
+AGM_F.US,D,20250826,000000,20.18,20.1999,20.03,20.07,16095,0
+AGM_F.US,D,20250827,000000,20.12,20.12,20.0473,20.08,13869,0
+AGM_F.US,D,20250828,000000,20.08,20.13,20.07,20.12,9909,0
+AGM_F.US,D,20250829,000000,20.1,20.1573,20.1,20.15,7531,0
+AGM_F.US,D,20250902,000000,20.2,20.35,20.2,20.33,8196,0
+AGM_F.US,D,20250903,000000,20.24,20.38,20.22,20.3,5954,0
+AGM_F.US,D,20250904,000000,20.1165,20.3799,20.1165,20.3586,9717,0
+AGM_F.US,D,20250905,000000,20.38,20.56,20.38,20.55,5891,0
+AGM_F.US,D,20250908,000000,20.65,20.74,20.57,20.6101,6220,0
+AGM_F.US,D,20250909,000000,20.7071,20.7071,20.4418,20.49,5400,0
+AGM_F.US,D,20250910,000000,20.5001,20.74,20.5001,20.56,5028,0
+AGM_F.US,D,20250911,000000,20.7499,20.78,20.64,20.7799,9182,0
+AGM_F.US,D,20250912,000000,20.725,20.725,20.57,20.57,1808,0
+AGM_F.US,D,20250915,000000,20.6,20.8,20.48,20.5,11382,0
+AGM_F.US,D,20250916,000000,20.65,20.8,20.5028,20.695,11815,0
+AGM_F.US,D,20250917,000000,20.47,20.8899,20.47,20.7899,5982,0
+AGM_F.US,D,20250918,000000,20.75,20.8399,20.5,20.72,10406,0
+AGM_F.US,D,20250919,000000,20.83,20.9799,20.68,20.77,5625,0
+AGM_F.US,D,20250922,000000,20.8735,20.89,20.64,20.89,14382,0
+AGM_F.US,D,20250923,000000,20.785,20.9,20.74,20.79,9674,0
+AGM_F.US,D,20250924,000000,20.91,20.92,20.65,20.8,2974,0
+AGM_F.US,D,20250925,000000,20.6533,20.665,20.45,20.5,2804,0
+AGM_F.US,D,20250926,000000,20.5179,20.7337,20.45,20.675,1993,0
+AGM_F.US,D,20250929,000000,20.71,20.74,20.53,20.7399,9683,0
+AGM_F.US,D,20250930,000000,20.65,20.6847,20.59,20.66,5548,0
+AGM_F.US,D,20251001,000000,20.32,20.53,20.22,20.5297,5866,0
+AGM_F.US,D,20251002,000000,20.45,20.65,20.3201,20.63,5732,0
+AGM_F.US,D,20251003,000000,20.57,20.57,20.36,20.36,7945,0
+AGM_F.US,D,20251006,000000,20.5461,20.5461,20.34,20.36,9329,0
+AGM_F.US,D,20251007,000000,20.35,20.4766,20.3106,20.455,6808,0
+AGM_F.US,D,20251008,000000,20.39,20.51,20.165,20.3024,17493,0
+AGM_F.US,D,20251009,000000,20.25,20.39,20.2388,20.34,11377,0
+AGM_F.US,D,20251010,000000,20.34,20.45,20.09,20.09,14616,0
+AGM_F.US,D,20251013,000000,20.15,20.16,20.1001,20.155,4811,0
+AGM_F.US,D,20251014,000000,20.16,20.35,20.11,20.2,5079,0
+AGM_F.US,D,20251015,000000,20.4648,20.47,20.2,20.2,2620,0
+AGM_F.US,D,20251016,000000,20.13,20.3199,20.02,20.28,15730,0
+AGM_F.US,D,20251017,000000,20.36,20.4499,20.1136,20.37,12199,0
+AGM_F.US,D,20251020,000000,20.25,20.46,20.25,20.34,7007,0
+AGM_F.US,D,20251021,000000,20.52,20.54,20.3001,20.3001,3333,0
+AGM_F.US,D,20251022,000000,20.52,20.52,20.2999,20.2999,7510,0
+AGM_F.US,D,20251023,000000,20.15,20.325,20.1,20.22,9642,0
+AGM_F.US,D,20251024,000000,20.25,20.3899,20.23,20.25,1852,0
+AGM_F.US,D,20251027,000000,20.3239,20.4,20.2501,20.27,4096,0
+AGM_F.US,D,20251028,000000,20.27,20.4299,20.22,20.3,5879,0
+AGM_F.US,D,20251029,000000,20.3787,20.53,20.24,20.24,25010,0
+AGM_F.US,D,20251030,000000,20.15,20.2,19.9,19.9,16320,0
+AGM_F.US,D,20251031,000000,19.9,19.9996,19.65,19.72,36494,0
+AGM_F.US,D,20251103,000000,19.72,19.81,19.5,19.7235,11224,0
+AGM_F.US,D,20251104,000000,19.53,19.65,19.43,19.585,12990,0
+AGM_F.US,D,20251105,000000,19.5157,19.72,19.5,19.63,10978,0
+AGM_F.US,D,20251106,000000,19.7102,19.75,19.5,19.63,15113,0
+AGM_F.US,D,20251107,000000,19.6,19.68,19.41,19.68,10111,0
+AGM_F.US,D,20251110,000000,19.5,19.7299,19.5,19.66,15265,0
+AGM_F.US,D,20251111,000000,19.73,19.85,19.65,19.67,5379,0
+AGM_F.US,D,20251112,000000,19.6402,19.79,19.44,19.58,13042,0
+AGM_F.US,D,20251113,000000,19.48,19.67,19.31,19.49,36169,0
+AGM_F.US,D,20251114,000000,19.49,19.74,19.41,19.51,11290,0
+AGM_F.US,D,20251117,000000,19.58,19.61,19.37,19.445,25037,0
+AGM_F.US,D,20251118,000000,19.5,19.58,19.35,19.46,25986,0
+AGM_F.US,D,20251119,000000,19.44,19.4664,19.35,19.38,17110,0
+AGM_F.US,D,20251120,000000,19.4,19.53,19.32,19.4,25672,0
+AGM_F.US,D,20251121,000000,19.41,19.5,19.32,19.5,8254,0
+AGM_F.US,D,20251124,000000,19.4567,19.54,19.37,19.47,10240,0
+AGM_F.US,D,20251125,000000,19.51,19.51,19.33,19.48,19403,0
+AGM_F.US,D,20251126,000000,19.46,19.57,19.41,19.53,5745,0
+AGM_F.US,D,20251128,000000,19.5715,19.5715,19.35,19.479,15020,0
+AGM_F.US,D,20251201,000000,19.4499,19.4499,19.34,19.43,26970,0
+AGM_F.US,D,20251202,000000,19.44,19.51,19.31,19.31,28329,0
+AGM_F.US,D,20251203,000000,19.36,19.48,19.26,19.325,27862,0
+AGM_F.US,D,20251204,000000,19.35,19.427,19.22,19.36,10092,0
+AGM_F.US,D,20251205,000000,19.4899,19.4899,19.26,19.3662,11367,0
+AGM_F.US,D,20251208,000000,19.34,19.3799,19.15,19.35,41177,0
+AGM_F.US,D,20251209,000000,19.35,19.3701,19.08,19.12,50905,0
+AGM_F.US,D,20251210,000000,19.185,19.3899,19.12,19.25,23637,0
+AGM_F.US,D,20251211,000000,19.29,19.29,19.1601,19.22,19747,0
+AGM_F.US,D,20251212,000000,19.15,19.27,19.12,19.21,55131,0
+AGM_F.US,D,20251215,000000,19.21,19.31,19.21,19.25,38554,0
+AGM_F.US,D,20251216,000000,19.25,19.3,19.21,19.22,18029,0
+AGM_F.US,D,20251217,000000,19.27,19.28,19.1,19.26,24225,0
+AGM_F.US,D,20251218,000000,19.32,19.415,19.1823,19.29,72542,0
+AGM_F.US,D,20251219,000000,19.34,19.379,19.26,19.29,13717,0
+AGM_F.US,D,20251222,000000,19.36,19.405,19.3101,19.32,17685,0
+AGM_F.US,D,20251223,000000,19.3201,19.39,19.29,19.34,42196,0
+AGM_F.US,D,20251224,000000,19.3203,19.39,19.32,19.36,8580,0
+AGM_F.US,D,20251226,000000,19.31,19.47,19.31,19.355,12575,0
+AGM_F.US,D,20251229,000000,19.3247,19.4,19.28,19.32,29770,0
+AGM_F.US,D,20251230,000000,19.34,19.38,19.29,19.32,31801,0
+AGM_F.US,D,20251231,000000,19.355,19.48,19.3101,19.48,19140,0
+AGM_F.US,D,20260102,000000,19.35,19.35,19.2395,19.3105,12387,0
+AGM_F.US,D,20260105,000000,19.46,19.5199,19.3301,19.42,16018,0
+AGM_F.US,D,20260106,000000,19.3,19.395,19.14,19.38,20132,0
+AGM_F.US,D,20260107,000000,19.37,19.4,19.28,19.32,8211,0
+AGM_F.US,D,20260108,000000,19.36,19.47,19.3385,19.42,14217,0
+AGM_F.US,D,20260109,000000,19.42,19.5308,19.3001,19.43,10842,0
+AGM_F.US,D,20260112,000000,19.4312,19.49,19.4001,19.42,9289,0
+AGM_F.US,D,20260113,000000,19.4947,19.57,19.42,19.47,7308,0
+AGM_F.US,D,20260114,000000,19.48,19.67,19.48,19.65,14452,0
+AGM_F.US,D,20260115,000000,19.67,19.82,19.5001,19.73,1644,0
+AGM_F.US,D,20260116,000000,19.6,19.82,19.6,19.72,16095,0
+AGM_F.US,D,20260120,000000,19.8199,19.8199,19.535,19.65,14340,0
+AGM_F.US,D,20260121,000000,19.48,19.81,19.4501,19.71,10774,0
+AGM_F.US,D,20260122,000000,19.705,19.79,19.61,19.75,6962,0
+AGM_F.US,D,20260123,000000,19.61,19.75,19.61,19.74,8011,0
+AGM_F.US,D,20260126,000000,19.74,19.8,19.65,19.7,5578,0
+AGM_F.US,D,20260127,000000,19.72,19.7401,19.57,19.63,8896,0
+AGM_F.US,D,20260128,000000,19.5701,19.72,19.56,19.72,5139,0
+AGM_F.US,D,20260129,000000,19.55,19.7499,19.53,19.69,3377,0
+AGM_F.US,D,20260130,000000,19.5133,19.71,19.48,19.5,22906,0
+AGM_F.US,D,20260202,000000,19.5401,19.6799,19.5401,19.59,2390,0
+AGM_F.US,D,20260203,000000,19.6,19.72,19.5,19.5001,9611,0
+AGM_F.US,D,20260204,000000,19.54,19.68,19.54,19.68,4259,0
+AGM_F.US,D,20260205,000000,19.54,19.73,19.54,19.73,5768,0
+AGM_F.US,D,20260206,000000,19.75,19.84,19.655,19.77,16339,0
+AGM_F.US,D,20260209,000000,19.77,19.78,19.56,19.74,4271,0
+AGM_F.US,D,20260210,000000,19.7217,19.88,19.694,19.694,2210,0
+AGM_F.US,D,20260211,000000,19.6861,19.6861,19.56,19.61,6416,0
+AGM_F.US,D,20260212,000000,19.62,19.73,19.615,19.73,9059,0
+AGM_F.US,D,20260213,000000,19.73,19.7972,19.7144,19.79,4997,0
+AGM_F.US,D,20260217,000000,19.82,19.93,19.68,19.93,7439,0
+AGM_F.US,D,20260218,000000,19.97,19.98,19.81,19.81,4433,0

daily/us/nyse stocks/1/aiup.us.txt

@@ -0,0 +1,8 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIUP.US,D,20260209,000000,24.99,25.06,24.8843,24.8843,1886,0
+AIUP.US,D,20260210,000000,25.1,25.52,25.065,25.105,25704,0
+AIUP.US,D,20260211,000000,24.98,25.27,24.3305,24.5059,8188,0
+AIUP.US,D,20260212,000000,24.65,24.69,24.1068,24.1068,2820,0
+AIUP.US,D,20260213,000000,24.15,24.435,24.05,24.1815,5139,0
+AIUP.US,D,20260217,000000,23.9,24.23,23.9,23.9951,1908,0
+AIUP.US,D,20260218,000000,24.1853,24.1853,24.1853,24.1853,273,0

daily/us/nyse stocks/1/alub.us.txt

@@ -0,0 +1,27 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALUB.US,D,20260107,000000,9.94,9.98,9.9,9.93,82849,0
+ALUB.US,D,20260108,000000,9.92,9.9328,9.92,9.92,82235,0
+ALUB.US,D,20260109,000000,9.93,9.95,9.91,9.93,7742,0
+ALUB.US,D,20260112,000000,9.93,9.95,9.91,9.93,2543,0
+ALUB.US,D,20260114,000000,9.95,9.95,9.91,9.94,467,0
+ALUB.US,D,20260115,000000,9.95,9.98,9.93,9.98,1281698,0
+ALUB.US,D,20260116,000000,9.98,9.98,9.98,9.98,299,0
+ALUB.US,D,20260120,000000,9.98,9.98,9.97,9.97,105584,0
+ALUB.US,D,20260121,000000,9.98,9.98,9.93,9.97,3581,0
+ALUB.US,D,20260122,000000,9.98,10.1,9.98,10.08,76914,0
+ALUB.US,D,20260127,000000,10.04,10.05,10.04,10.04,100642,0
+ALUB.US,D,20260128,000000,10.04,10.07,10.04,10.05,256423,0
+ALUB.US,D,20260129,000000,10.05,10.05,10.05,10.05,845,0
+ALUB.US,D,20260130,000000,10.04,10.04,10.04,10.04,4834,0
+ALUB.US,D,20260202,000000,10.04,10.06,10.04,10.06,206804,0
+ALUB.US,D,20260203,000000,10.05,10.06,10.05,10.06,415073,0
+ALUB.US,D,20260204,000000,10.05,10.06,10.05,10.06,107041,0
+ALUB.US,D,20260205,000000,10.06,10.08,10.05,10.05,64899,0
+ALUB.US,D,20260206,000000,10.06,10.08,10.05,10.05,13260,0
+ALUB.US,D,20260209,000000,10.09,10.09,10.04,10.04,1520,0
+ALUB.US,D,20260210,000000,10.1,10.1,10.0525,10.055,767617,0
+ALUB.US,D,20260211,000000,10.07,10.07,10.01,10.01,14630,0
+ALUB.US,D,20260212,000000,10.05,10.06,10.05,10.06,1963,0
+ALUB.US,D,20260213,000000,10,10.05,9.99,10.05,62425,0
+ALUB.US,D,20260217,000000,10.04,10.04,10.04,10.04,780,0
+ALUB.US,D,20260218,000000,10.03,10.04,10.03,10.04,795,0

daily/us/nyse stocks/1/ang_d.us.txt

@@ -0,0 +1,273 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANG_D.US,D,20250117,000000,25.09,25.15,25.05,25.13,152778,0
+ANG_D.US,D,20250121,000000,25.18,25.92,25.15,25.67,236532,0
+ANG_D.US,D,20250122,000000,25.56,26.15,25.47,25.8401,77095,0
+ANG_D.US,D,20250123,000000,25.85,26.29,25.77,26.08,114030,0
+ANG_D.US,D,20250124,000000,26.12,26.25,25.97,26.18,265617,0
+ANG_D.US,D,20250127,000000,26.19,26.54,26.09,26.27,225984,0
+ANG_D.US,D,20250128,000000,26.3,26.42,26.17,26.24,263481,0
+ANG_D.US,D,20250129,000000,26.27,26.27,25.951,26.1,282079,0
+ANG_D.US,D,20250130,000000,26.11,26.37,26.03,26.08,363354,0
+ANG_D.US,D,20250131,000000,26.14,26.14,25.79,26.05,1639127,0
+ANG_D.US,D,20250203,000000,25.893,25.9877,25.82,25.82,8560,0
+ANG_D.US,D,20250204,000000,25.79,26.11,25.79,25.86,28526,0
+ANG_D.US,D,20250205,000000,25.835,26,25.835,25.99,20618,0
+ANG_D.US,D,20250206,000000,25.87,25.99,25.83,25.85,24613,0
+ANG_D.US,D,20250207,000000,25.86,25.86,25.7,25.75,40900,0
+ANG_D.US,D,20250210,000000,25.74,25.83,25.705,25.8,30684,0
+ANG_D.US,D,20250211,000000,25.7155,25.8,25.56,25.65,62658,0
+ANG_D.US,D,20250212,000000,25.56,25.74,25.54,25.65,33668,0
+ANG_D.US,D,20250213,000000,25.74,25.95,25.6,25.72,33110,0
+ANG_D.US,D,20250214,000000,25.79,25.9673,25.76,25.8,25973,0
+ANG_D.US,D,20250218,000000,25.8164,25.91,25.75,25.9,28277,0
+ANG_D.US,D,20250219,000000,25.8,25.9204,25.7,25.7,26458,0
+ANG_D.US,D,20250220,000000,25.85,25.97,25.83,25.95,30255,0
+ANG_D.US,D,20250221,000000,25.95,26,25.75,25.85,19802,0
+ANG_D.US,D,20250224,000000,25.81,25.97,25.81,25.82,49829,0
+ANG_D.US,D,20250225,000000,25.91,26.0499,25.9,26.03,59671,0
+ANG_D.US,D,20250226,000000,25.92,26.04,25.89,26.03,23532,0
+ANG_D.US,D,20250227,000000,25.95,26.19,25.95,26.06,26760,0
+ANG_D.US,D,20250228,000000,26,26.23,25.89,26.18,379079,0
+ANG_D.US,D,20250303,000000,26.1,26.38,26.07,26.07,25880,0
+ANG_D.US,D,20250304,000000,26.05,26.05,25.93,26.01,16928,0
+ANG_D.US,D,20250305,000000,26.1364,26.14,26.03,26.07,8067,0
+ANG_D.US,D,20250306,000000,26.01,26.11,26.0098,26.08,17489,0
+ANG_D.US,D,20250307,000000,26.1628,26.1628,25.9756,26.08,3975,0
+ANG_D.US,D,20250310,000000,25.8649,26.06,25.68,25.75,36719,0
+ANG_D.US,D,20250311,000000,25.7646,25.88,25.62,25.75,8957,0
+ANG_D.US,D,20250312,000000,25.74,25.8443,25.53,25.81,6398,0
+ANG_D.US,D,20250313,000000,25.92,25.97,25.71,25.75,7625,0
+ANG_D.US,D,20250314,000000,25.91,25.98,25.71,25.93,5637,0
+ANG_D.US,D,20250317,000000,25.9137,25.99,25.8195,25.88,9918,0
+ANG_D.US,D,20250318,000000,25.825,25.99,25.6938,25.75,6720,0
+ANG_D.US,D,20250319,000000,25.75,25.9038,25.68,25.72,7982,0
+ANG_D.US,D,20250320,000000,25.75,25.9034,25.69,25.82,411497,0
+ANG_D.US,D,20250321,000000,25.75,25.91,25.6463,25.815,112266,0
+ANG_D.US,D,20250324,000000,25.7,25.8828,25.7,25.7,23086,0
+ANG_D.US,D,20250325,000000,25.7,25.75,25.675,25.74,4369,0
+ANG_D.US,D,20250326,000000,25.74,25.78,25.44,25.56,119248,0
+ANG_D.US,D,20250327,000000,25.74,25.8,25.46,25.63,72972,0
+ANG_D.US,D,20250328,000000,25.61,25.7099,25.57,25.67,8636,0
+ANG_D.US,D,20250331,000000,25.19,25.87,25.06,25.72,208463,0
+ANG_D.US,D,20250401,000000,25.79,25.92,25.71,25.85,33337,0
+ANG_D.US,D,20250402,000000,25.74,26.055,25.74,26,54376,0
+ANG_D.US,D,20250403,000000,25.79,25.83,25.43,25.43,74193,0
+ANG_D.US,D,20250404,000000,25.26,25.48,24.88,25.14,10134,0
+ANG_D.US,D,20250407,000000,24.53,25.42,24.53,24.67,23993,0
+ANG_D.US,D,20250408,000000,25.33,25.33,24.01,24.36,67378,0
+ANG_D.US,D,20250409,000000,24.4,25.26,23.74,25.26,35489,0
+ANG_D.US,D,20250410,000000,24.485,25.15,24.245,24.4388,18110,0
+ANG_D.US,D,20250411,000000,24.31,24.55,23.54,23.81,16992,0
+ANG_D.US,D,20250414,000000,23.95,24.215,23.8,24,16482,0
+ANG_D.US,D,20250415,000000,24.192,24.192,23.72,23.95,13860,0
+ANG_D.US,D,20250416,000000,23.95,24.29,23.65,24.16,15319,0
+ANG_D.US,D,20250417,000000,24.135,24.91,24.07,24.43,34789,0
+ANG_D.US,D,20250421,000000,24.29,24.5866,24.27,24.3,11066,0
+ANG_D.US,D,20250422,000000,24.265,24.94,24.235,24.72,26934,0
+ANG_D.US,D,20250423,000000,24.85,25.485,24.7069,24.73,10621,0
+ANG_D.US,D,20250424,000000,25,25.31,24.81,25.01,35844,0
+ANG_D.US,D,20250425,000000,25.05,25.12,24.7,24.94,7727,0
+ANG_D.US,D,20250428,000000,24.9,25.1848,24.9,24.94,18626,0
+ANG_D.US,D,20250429,000000,24.8923,25.06,24.8002,24.85,9859,0
+ANG_D.US,D,20250430,000000,24.9905,24.9905,24.75,24.92,32349,0
+ANG_D.US,D,20250501,000000,24.7274,24.99,24.71,24.79,2643,0
+ANG_D.US,D,20250502,000000,24.79,24.97,24.74,24.87,14740,0
+ANG_D.US,D,20250505,000000,25.1439,25.1814,24.8067,24.93,40678,0
+ANG_D.US,D,20250506,000000,24.78,24.9922,24.78,24.79,2210,0
+ANG_D.US,D,20250507,000000,24.89,24.977,24.81,24.85,16688,0
+ANG_D.US,D,20250508,000000,24.9003,24.9733,24.85,24.9,20514,0
+ANG_D.US,D,20250509,000000,24.98,24.99,24.8001,24.92,9637,0
+ANG_D.US,D,20250512,000000,25.24,25.31,25.13,25.31,6960,0
+ANG_D.US,D,20250513,000000,25.06,25.36,24.53,25.34,15487,0
+ANG_D.US,D,20250514,000000,25.23,25.36,25.12,25.25,5798,0
+ANG_D.US,D,20250515,000000,25.25,25.48,25.25,25.4201,8025,0
+ANG_D.US,D,20250516,000000,25.35,25.6536,25.27,25.48,28893,0
+ANG_D.US,D,20250519,000000,25.6255,25.69,25.28,25.61,15131,0
+ANG_D.US,D,20250520,000000,25.585,25.7877,25.585,25.61,6155,0
+ANG_D.US,D,20250521,000000,25.5866,25.59,25.16,25.34,17092,0
+ANG_D.US,D,20250522,000000,25.48,25.54,25.3,25.36,14041,0
+ANG_D.US,D,20250523,000000,25.33,25.43,25.08,25.29,12187,0
+ANG_D.US,D,20250527,000000,25.26,25.48,25.16,25.16,26535,0
+ANG_D.US,D,20250528,000000,25.15,25.3384,25.14,25.27,17279,0
+ANG_D.US,D,20250529,000000,25.4,25.42,25.1401,25.22,20114,0
+ANG_D.US,D,20250530,000000,25.265,25.41,25.01,25.01,30924,0
+ANG_D.US,D,20250602,000000,25.08,25.1,24.74,25.05,39277,0
+ANG_D.US,D,20250603,000000,25.02,25.13,25.01,25.02,9546,0
+ANG_D.US,D,20250604,000000,25.06,25.17,25.02,25.0825,13378,0
+ANG_D.US,D,20250605,000000,25.2,25.2599,25.02,25.18,13953,0
+ANG_D.US,D,20250606,000000,25.11,25.2,25.0992,25.1,25035,0
+ANG_D.US,D,20250609,000000,25.02,25.21,25.02,25.11,16330,0
+ANG_D.US,D,20250610,000000,25.2,25.28,25.1101,25.19,10070,0
+ANG_D.US,D,20250611,000000,25.18,25.249,25,25.08,16971,0
+ANG_D.US,D,20250612,000000,25.2,25.22,25.12,25.19,11944,0
+ANG_D.US,D,20250613,000000,25.01,25.19,25.01,25.15,8999,0
+ANG_D.US,D,20250616,000000,25.19,25.23,25.03,25.18,12313,0
+ANG_D.US,D,20250617,000000,25.2,25.35,25.07,25.25,40200,0
+ANG_D.US,D,20250618,000000,25.255,25.3799,25.1556,25.3,19852,0
+ANG_D.US,D,20250620,000000,25.265,25.8,25.16,25.75,6624,0
+ANG_D.US,D,20250623,000000,25.7662,25.7662,25.38,25.55,18647,0
+ANG_D.US,D,20250624,000000,25.25,25.65,25.19,25.63,17213,0
+ANG_D.US,D,20250625,000000,25.63,25.7,25.4011,25.66,13606,0
+ANG_D.US,D,20250626,000000,25.44,25.76,25.4294,25.75,26986,0
+ANG_D.US,D,20250627,000000,25.9001,26.35,25.9001,26.25,54133,0
+ANG_D.US,D,20250630,000000,25.92,26.15,25.67,26.07,256416,0
+ANG_D.US,D,20250701,000000,25.93,26.16,25.93,26.16,21958,0
+ANG_D.US,D,20250702,000000,26.12,26.3118,26.0564,26.11,44052,0
+ANG_D.US,D,20250703,000000,26.215,26.2987,26.13,26.15,1920,0
+ANG_D.US,D,20250707,000000,26.1305,26.18,26.1001,26.12,7193,0
+ANG_D.US,D,20250708,000000,26,26.1,25.91,25.92,33589,0
+ANG_D.US,D,20250709,000000,26.135,26.2616,25.9876,26.03,4282,0
+ANG_D.US,D,20250710,000000,26.11,26.2173,25.9826,26.01,7712,0
+ANG_D.US,D,20250711,000000,26.075,26.0969,25.84,25.8916,5093,0
+ANG_D.US,D,20250714,000000,26.1177,26.1177,25.72,25.91,13700,0
+ANG_D.US,D,20250715,000000,26.215,26.215,25.66,25.8446,5820,0
+ANG_D.US,D,20250716,000000,25.83,25.91,25.81,25.81,4919,0
+ANG_D.US,D,20250717,000000,25.925,26.045,25.4725,25.67,29572,0
+ANG_D.US,D,20250718,000000,25.67,25.68,25.4125,25.43,6902,0
+ANG_D.US,D,20250721,000000,25.51,25.6683,25.37,25.63,8811,0
+ANG_D.US,D,20250722,000000,25.66,25.66,25.3533,25.56,8498,0
+ANG_D.US,D,20250723,000000,25.4679,25.64,25.41,25.59,4513,0
+ANG_D.US,D,20250724,000000,25.4866,25.65,25.3526,25.45,12861,0
+ANG_D.US,D,20250725,000000,25.55,25.8,25.46,25.49,16740,0
+ANG_D.US,D,20250728,000000,25.48,25.58,25.41,25.46,8112,0
+ANG_D.US,D,20250729,000000,25.4674,25.54,25.285,25.3,9544,0
+ANG_D.US,D,20250730,000000,25.2816,25.3458,25.24,25.24,5284,0
+ANG_D.US,D,20250731,000000,25.2413,25.38,25.23,25.3,11410,0
+ANG_D.US,D,20250801,000000,25.3456,25.35,25.217,25.29,3771,0
+ANG_D.US,D,20250804,000000,25.3,25.35,25.2492,25.34,25718,0
+ANG_D.US,D,20250805,000000,25.32,25.41,25.23,25.39,21288,0
+ANG_D.US,D,20250806,000000,25.33,25.462,25.26,25.34,50706,0
+ANG_D.US,D,20250807,000000,25.4431,25.52,25.2,25.37,39112,0
+ANG_D.US,D,20250808,000000,25.32,25.3912,25.3076,25.38,13046,0
+ANG_D.US,D,20250811,000000,25.35,25.4,25.2701,25.365,10149,0
+ANG_D.US,D,20250812,000000,25.375,25.47,25.2901,25.4,56946,0
+ANG_D.US,D,20250813,000000,25.44,25.51,25.42,25.46,15349,0
+ANG_D.US,D,20250814,000000,25.4,25.51,25.4,25.41,22914,0
+ANG_D.US,D,20250815,000000,25.46,25.52,25.2751,25.46,8757,0
+ANG_D.US,D,20250818,000000,25.45,25.55,25.38,25.53,9067,0
+ANG_D.US,D,20250819,000000,25.48,25.61,25.45,25.55,26676,0
+ANG_D.US,D,20250820,000000,25.395,25.63,25.3922,25.54,8424,0
+ANG_D.US,D,20250821,000000,25.51,25.58,25.4325,25.49,8929,0
+ANG_D.US,D,20250822,000000,25.57,25.6243,25.5,25.56,11806,0
+ANG_D.US,D,20250825,000000,25.5,25.61,25.41,25.41,4110,0
+ANG_D.US,D,20250826,000000,25.5542,25.5542,25.3775,25.46,11618,0
+ANG_D.US,D,20250827,000000,25.5,25.52,25.3938,25.445,5747,0
+ANG_D.US,D,20250828,000000,25.49,25.57,25.3684,25.5,13731,0
+ANG_D.US,D,20250829,000000,25.35,25.5,25.35,25.4,35626,0
+ANG_D.US,D,20250902,000000,25.4,25.437,25.3573,25.42,6613,0
+ANG_D.US,D,20250903,000000,25.35,25.55,25.35,25.5,16031,0
+ANG_D.US,D,20250904,000000,25.502,25.55,25.425,25.5,9697,0
+ANG_D.US,D,20250905,000000,25.5,25.94,25.5,25.62,23521,0
+ANG_D.US,D,20250908,000000,25.63,25.9499,25.55,25.76,19887,0
+ANG_D.US,D,20250909,000000,25.58,25.68,25.501,25.68,16593,0
+ANG_D.US,D,20250910,000000,25.68,25.8335,25.57,25.79,12995,0
+ANG_D.US,D,20250911,000000,25.76,25.8908,25.71,25.81,26768,0
+ANG_D.US,D,20250912,000000,25.82,25.8999,25.81,25.86,10620,0
+ANG_D.US,D,20250915,000000,25.98,25.99,25.7489,25.87,13569,0
+ANG_D.US,D,20250916,000000,25.95,25.95,25.88,25.94,9362,0
+ANG_D.US,D,20250917,000000,25.97,25.99,25.9,25.94,8251,0
+ANG_D.US,D,20250918,000000,25.99,25.99,25.55,25.82,14047,0
+ANG_D.US,D,20250919,000000,25.75,25.9,25.73,25.77,8891,0
+ANG_D.US,D,20250922,000000,25.805,25.903,25.55,25.67,19139,0
+ANG_D.US,D,20250923,000000,25.61,25.745,25.61,25.745,4809,0
+ANG_D.US,D,20250924,000000,25.7051,25.8025,25.6301,25.8025,5213,0
+ANG_D.US,D,20250925,000000,25.77,25.865,25.62,25.7578,9650,0
+ANG_D.US,D,20250926,000000,25.8,25.8,25.63,25.63,6869,0
+ANG_D.US,D,20250929,000000,25.8,25.8216,25.53,25.7,18575,0
+ANG_D.US,D,20250930,000000,25.4065,25.4065,25.05,25.11,99575,0
+ANG_D.US,D,20251001,000000,25.19,25.44,25.18,25.4,14489,0
+ANG_D.US,D,20251002,000000,25.4436,25.5,25.28,25.33,4623,0
+ANG_D.US,D,20251003,000000,25.31,25.57,25.26,25.35,10536,0
+ANG_D.US,D,20251006,000000,25.36,25.48,25.31,25.42,41363,0
+ANG_D.US,D,20251007,000000,25.5,25.54,25.3,25.53,33268,0
+ANG_D.US,D,20251008,000000,25.6,25.61,25.38,25.52,13839,0
+ANG_D.US,D,20251009,000000,25.58,25.59,25.4534,25.475,6573,0
+ANG_D.US,D,20251010,000000,25.63,25.64,25.4272,25.4272,5732,0
+ANG_D.US,D,20251013,000000,25.5535,25.59,25.485,25.485,5177,0
+ANG_D.US,D,20251014,000000,25.56,25.64,25.535,25.64,9100,0
+ANG_D.US,D,20251015,000000,25.65,25.74,25.5601,25.67,11160,0
+ANG_D.US,D,20251016,000000,25.67,25.74,25.62,25.68,5318,0
+ANG_D.US,D,20251017,000000,25.72,25.73,25.62,25.65,29629,0
+ANG_D.US,D,20251020,000000,25.69,25.71,25.65,25.66,37144,0
+ANG_D.US,D,20251021,000000,25.7,25.73,25.64,25.66,7719,0
+ANG_D.US,D,20251022,000000,25.66,25.72,25.5478,25.5478,7355,0
+ANG_D.US,D,20251023,000000,25.4412,25.62,25.4412,25.6,8713,0
+ANG_D.US,D,20251024,000000,25.5,25.66,25.5,25.6,4959,0
+ANG_D.US,D,20251027,000000,25.6,25.83,25.59,25.59,10290,0
+ANG_D.US,D,20251028,000000,25.68,25.68,25.519,25.52,8795,0
+ANG_D.US,D,20251029,000000,25.54,25.68,25.5,25.5,22060,0
+ANG_D.US,D,20251030,000000,25.48,25.56,25.45,25.45,7129,0
+ANG_D.US,D,20251031,000000,25.48,25.51,25.435,25.45,28371,0
+ANG_D.US,D,20251103,000000,25.5,25.58,25.4001,25.45,31500,0
+ANG_D.US,D,20251104,000000,25.45,25.46,25.4,25.45,21953,0
+ANG_D.US,D,20251105,000000,25.421,25.5,25.421,25.45,22680,0
+ANG_D.US,D,20251106,000000,25.46,25.5,25.46,25.475,19682,0
+ANG_D.US,D,20251107,000000,25.47,25.53,25.45,25.46,5138,0
+ANG_D.US,D,20251110,000000,25.63,25.63,25.46,25.48,12550,0
+ANG_D.US,D,20251111,000000,25.5,25.5,25.46,25.48,9933,0
+ANG_D.US,D,20251112,000000,25.48,25.68,25.46,25.465,25888,0
+ANG_D.US,D,20251113,000000,25.475,25.5,25.4,25.41,12506,0
+ANG_D.US,D,20251114,000000,25.44,25.475,25.44,25.475,1443,0
+ANG_D.US,D,20251117,000000,25.4268,25.5,25.42,25.47,4858,0
+ANG_D.US,D,20251118,000000,25.39,25.5,25.39,25.5,11345,0
+ANG_D.US,D,20251119,000000,25.5,25.5,25.48,25.5,8854,0
+ANG_D.US,D,20251120,000000,25.46,25.5,25.4474,25.4702,5931,0
+ANG_D.US,D,20251121,000000,25.472,25.5,25.46,25.47,6869,0
+ANG_D.US,D,20251124,000000,25.4865,25.5,25.4568,25.4644,3427,0
+ANG_D.US,D,20251125,000000,25.48,25.5,25.45,25.46,5602,0
+ANG_D.US,D,20251126,000000,25.45,25.5,25.4424,25.4572,8475,0
+ANG_D.US,D,20251128,000000,25.4504,25.4985,25.41,25.45,5582,0
+ANG_D.US,D,20251201,000000,25.435,25.5,25.3626,25.4,10021,0
+ANG_D.US,D,20251202,000000,25.3101,25.4,25.3101,25.35,5774,0
+ANG_D.US,D,20251203,000000,25.3878,25.48,25.345,25.48,18239,0
+ANG_D.US,D,20251204,000000,25.52,25.56,25.35,25.42,32709,0
+ANG_D.US,D,20251205,000000,25.405,25.48,25.35,25.37,5358,0
+ANG_D.US,D,20251208,000000,25.41,25.6399,25.3,25.32,10329,0
+ANG_D.US,D,20251209,000000,25.28,25.53,25.27,25.27,22956,0
+ANG_D.US,D,20251210,000000,25.305,25.47,25.27,25.3,9563,0
+ANG_D.US,D,20251211,000000,25.3884,25.4578,25.36,25.45,5828,0
+ANG_D.US,D,20251212,000000,25.36,25.47,25.36,25.44,3972,0
+ANG_D.US,D,20251215,000000,25.44,25.52,25.36,25.41,6249,0
+ANG_D.US,D,20251216,000000,25.4,25.47,25.371,25.47,5428,0
+ANG_D.US,D,20251217,000000,25.78,25.78,25.3901,25.466,15229,0
+ANG_D.US,D,20251218,000000,25.4081,25.58,25.39,25.57,15818,0
+ANG_D.US,D,20251219,000000,25.57,25.76,25.54,25.67,10594,0
+ANG_D.US,D,20251222,000000,25.6351,25.7,25.55,25.62,6215,0
+ANG_D.US,D,20251223,000000,25.6893,25.69,25.4,25.41,24696,0
+ANG_D.US,D,20251224,000000,25.41,25.513,25.4,25.4,8675,0
+ANG_D.US,D,20251226,000000,25.48,25.48,25.42,25.42,3350,0
+ANG_D.US,D,20251229,000000,25.4102,25.4799,25.41,25.47,4633,0
+ANG_D.US,D,20251230,000000,25.455,25.52,25.45,25.51,5025,0
+ANG_D.US,D,20251231,000000,25.0343,25.156,24.95,25.01,34661,0
+ANG_D.US,D,20260102,000000,25.1664,25.2,25.03,25.03,21722,0
+ANG_D.US,D,20260105,000000,25.2,25.4,25.1,25.1331,13504,0
+ANG_D.US,D,20260106,000000,25.06,25.17,25.05,25.11,4554,0
+ANG_D.US,D,20260107,000000,25.14,25.2399,25.11,25.11,7553,0
+ANG_D.US,D,20260108,000000,25.1099,25.16,25.015,25.06,23880,0
+ANG_D.US,D,20260109,000000,25.06,25.13,24.9901,25.12,59815,0
+ANG_D.US,D,20260112,000000,25.04,25.12,24.96,25.02,28913,0
+ANG_D.US,D,20260113,000000,25.03,25.05,24.84,24.87,40341,0
+ANG_D.US,D,20260114,000000,24.92,24.955,24.85,24.89,29988,0
+ANG_D.US,D,20260115,000000,24.9899,25.01,24.72,24.72,57104,0
+ANG_D.US,D,20260116,000000,24.805,24.97,24.72,24.94,50601,0
+ANG_D.US,D,20260120,000000,24.8,24.9,24.7,24.84,23717,0
+ANG_D.US,D,20260121,000000,24.9,25.1,24.88,25.09,18299,0
+ANG_D.US,D,20260122,000000,25.1,25.25,24.94,25.1,34867,0
+ANG_D.US,D,20260123,000000,25.12,25.19,24.98,25.08,6656,0
+ANG_D.US,D,20260126,000000,25.1,25.18,24.92,25,27182,0
+ANG_D.US,D,20260127,000000,25.08,25.15,24.95,25.12,18350,0
+ANG_D.US,D,20260128,000000,25.014,25.1699,25.014,25.09,5689,0
+ANG_D.US,D,20260129,000000,25.11,25.12,24.975,25,18942,0
+ANG_D.US,D,20260130,000000,25.12,25.12,24.8601,25.06,9347,0
+ANG_D.US,D,20260202,000000,25.08,25.11,25.03,25.1,13203,0
+ANG_D.US,D,20260203,000000,25.09,25.11,24.99,25.06,28289,0
+ANG_D.US,D,20260204,000000,25.09,25.09,25,25,22710,0
+ANG_D.US,D,20260205,000000,25.05,25.05,24.87,25.05,19215,0
+ANG_D.US,D,20260206,000000,25,25.14,24.7635,25.05,15116,0
+ANG_D.US,D,20260209,000000,24.9716,25.2,24.9716,25.1,25943,0
+ANG_D.US,D,20260210,000000,25.2,25.2,25.1,25.2,3872,0
+ANG_D.US,D,20260211,000000,25.2,25.25,25.18,25.1801,15118,0
+ANG_D.US,D,20260212,000000,25.215,25.25,25.21,25.24,5795,0
+ANG_D.US,D,20260213,000000,25.21,25.25,25.21,25.24,9595,0
+ANG_D.US,D,20260217,000000,25.24,25.25,25.215,25.25,12640,0
+ANG_D.US,D,20260218,000000,25.25,25.26,25.21,25.22,9507,0

daily/us/nyse stocks/1/aots.us.txt

@@ -0,0 +1,39 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AOTS.US,D,20251223,000000,25.22,25.27,25.08,25.22,48631,0
+AOTS.US,D,20251224,000000,25.28,25.32,25.07,25.13,12865,0
+AOTS.US,D,20251226,000000,25.39,25.44,25.32,25.3474,13745,0
+AOTS.US,D,20251229,000000,25.26,25.32,25.17,25.2312,4541,0
+AOTS.US,D,20251230,000000,25.1993,25.31,25.17,25.21,12278,0
+AOTS.US,D,20251231,000000,25.17,25.25,25,25.01,27143,0
+AOTS.US,D,20260102,000000,25.13,25.16,24.598,24.6385,15693,0
+AOTS.US,D,20260105,000000,24.85,25.1899,24.85,24.94,11082,0
+AOTS.US,D,20260106,000000,24.9,25.1,24.9,25.0699,4236,0
+AOTS.US,D,20260107,000000,25.09,25.25,25.06,25.11,8421,0
+AOTS.US,D,20260108,000000,24.93,25.01,24.91,24.9816,3955,0
+AOTS.US,D,20260109,000000,24.95,25.0454,24.88,25.0454,3739,0
+AOTS.US,D,20260112,000000,24.87,25.04,24.74,24.9854,6310,0
+AOTS.US,D,20260113,000000,24.9,24.9,24.55,24.6051,5986,0
+AOTS.US,D,20260114,000000,24.46,24.52,24.1601,24.2451,10785,0
+AOTS.US,D,20260115,000000,24.355,24.37,24.1311,24.1311,12050,0
+AOTS.US,D,20260116,000000,24.15,24.17,24.02,24.03,3377,0
+AOTS.US,D,20260120,000000,23.575,23.675,23.3886,23.3886,4483,0
+AOTS.US,D,20260121,000000,23.375,23.495,23.23,23.4305,12500,0
+AOTS.US,D,20260122,000000,23.61,23.76,23.61,23.7452,1562,0
+AOTS.US,D,20260123,000000,23.87,23.92,23.73,23.8904,3012,0
+AOTS.US,D,20260126,000000,24.04,24.18,23.97,24.1392,6995,0
+AOTS.US,D,20260127,000000,24.07,24.17,24.0274,24.0741,9597,0
+AOTS.US,D,20260128,000000,24.119,24.2,24.02,24.023,3595,0
+AOTS.US,D,20260129,000000,23.8,23.86,23.48,23.7449,6751,0
+AOTS.US,D,20260130,000000,23.58,23.65,23.458,23.4632,2869,0
+AOTS.US,D,20260202,000000,23.64,23.64,23.49,23.5639,979,0
+AOTS.US,D,20260203,000000,22.7527,22.78,22.685,22.78,6358,0
+AOTS.US,D,20260204,000000,22.59,22.645,22.4799,22.6118,2447,0
+AOTS.US,D,20260205,000000,22.18,22.2356,22.18,22.2356,7003,0
+AOTS.US,D,20260206,000000,22.205,22.4801,22.205,22.4801,1773,0
+AOTS.US,D,20260209,000000,22.48,22.76,22.48,22.7082,9702,0
+AOTS.US,D,20260210,000000,22.82,22.89,22.5879,22.5879,4734,0
+AOTS.US,D,20260211,000000,22.66,22.66,22.17,22.17,2204,0
+AOTS.US,D,20260212,000000,22.08,22.08,21.64,21.66,2603,0
+AOTS.US,D,20260213,000000,21.58,21.79,21.58,21.65,1202,0
+AOTS.US,D,20260217,000000,21.48,21.68,21.39,21.62,1739,0
+AOTS.US,D,20260218,000000,21.81,21.92,21.81,21.86,3411,0

daily/us/nyse stocks/1/asba.us.txt

@@ -0,0 +1,743 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASBA.US,D,20230306,000000,25.23,25.235,25.05,25.19,244342,0
+ASBA.US,D,20230307,000000,25.16,25.18,25.1,25.15,170947,0
+ASBA.US,D,20230308,000000,25.13,25.22,25.1,25.21,223906,0
+ASBA.US,D,20230309,000000,25.19,25.32,25.11,25.15,258214,0
+ASBA.US,D,20230310,000000,24.79,25.05,23.75,24.43,293320,0
+ASBA.US,D,20230313,000000,24,24,18.6,20.15,364621,0
+ASBA.US,D,20230314,000000,21.35,23.62,21.35,23.1,129845,0
+ASBA.US,D,20230315,000000,22.37,22.9261,20.19,21.25,277126,0
+ASBA.US,D,20230316,000000,21.55,22.6199,21.02,21.94,176545,0
+ASBA.US,D,20230317,000000,21.51,22,19.73,20.6,369604,0
+ASBA.US,D,20230320,000000,20.64,21.6,20.64,21.29,170213,0
+ASBA.US,D,20230321,000000,21.72,23,21.72,22.79,187962,0
+ASBA.US,D,20230322,000000,22.6,23.62,22.6,23.32,514906,0
+ASBA.US,D,20230323,000000,23.15,24.24,22.78,22.925,73184,0
+ASBA.US,D,20230324,000000,22.85,23.17,22.73,22.97,76517,0
+ASBA.US,D,20230327,000000,23.2,23.89,23,23.32,111110,0
+ASBA.US,D,20230328,000000,23.9,24,22.365,22.58,329062,0
+ASBA.US,D,20230329,000000,22.85,23.31,22.29,22.52,262089,0
+ASBA.US,D,20230330,000000,22.78,23.37,22.6,23.23,123054,0
+ASBA.US,D,20230331,000000,23.42,23.86,23.1673,23.74,1210875,0
+ASBA.US,D,20230403,000000,23.81,23.9299,23.39,23.66,49423,0
+ASBA.US,D,20230404,000000,23.53,23.66,23.1,23.2,93405,0
+ASBA.US,D,20230405,000000,23.2,23.52,23,23.49,45104,0
+ASBA.US,D,20230406,000000,23.35,23.62,23.34,23.44,30094,0
+ASBA.US,D,20230410,000000,23.35,23.61,22.89,23.52,62729,0
+ASBA.US,D,20230411,000000,23.45,24.5699,23.15,23.56,56971,0
+ASBA.US,D,20230412,000000,23.94,24.2199,23.65,23.99,53921,0
+ASBA.US,D,20230413,000000,24.05,24.18,23.8,24.18,28027,0
+ASBA.US,D,20230414,000000,24.18,24.45,24.02,24.34,17731,0
+ASBA.US,D,20230417,000000,24.34,24.96,24.2025,24.6,38200,0
+ASBA.US,D,20230418,000000,24.74,24.8,24.36,24.57,30531,0
+ASBA.US,D,20230419,000000,24.57,24.8,24.57,24.71,37462,0
+ASBA.US,D,20230420,000000,24.67,24.9,24.51,24.82,14775,0
+ASBA.US,D,20230421,000000,24.4936,25.135,24.4936,24.86,44173,0
+ASBA.US,D,20230424,000000,24.97,25.0426,24.67,24.79,35330,0
+ASBA.US,D,20230425,000000,24.67,24.88,24.18,24.33,48755,0
+ASBA.US,D,20230426,000000,24.29,24.63,24.29,24.45,19253,0
+ASBA.US,D,20230427,000000,24.54,24.7,24.1984,24.67,17080,0
+ASBA.US,D,20230428,000000,24.61,24.86,24.48,24.76,90477,0
+ASBA.US,D,20230501,000000,24.81,24.9699,24,24.3,27186,0
+ASBA.US,D,20230502,000000,24.2,24.2,22.84,23.88,81954,0
+ASBA.US,D,20230503,000000,23.73,24.285,22.85,22.85,39494,0
+ASBA.US,D,20230504,000000,22.59,22.59,18.5673,19.61,123547,0
+ASBA.US,D,20230505,000000,20.27,20.75,19.755,20.17,61315,0
+ASBA.US,D,20230508,000000,20.44,20.44,19.45,19.49,34865,0
+ASBA.US,D,20230509,000000,19.41,19.9799,18.7001,19.82,56334,0
+ASBA.US,D,20230510,000000,20.06,20.4199,19.34,19.7499,31743,0
+ASBA.US,D,20230511,000000,19.07,19.73,18.91,19.54,23807,0
+ASBA.US,D,20230512,000000,19.44,19.74,19.03,19.6,43683,0
+ASBA.US,D,20230515,000000,19.4,19.88,19.31,19.57,77559,0
+ASBA.US,D,20230516,000000,19.55,19.67,19.03,19.09,34447,0
+ASBA.US,D,20230517,000000,19.25,19.8091,19.24,19.47,183650,0
+ASBA.US,D,20230518,000000,19.57,19.81,19.1,19.47,878995,0
+ASBA.US,D,20230519,000000,19.57,19.75,18.11,18.99,60316,0
+ASBA.US,D,20230522,000000,19.02,19.65,18.91,19.43,75608,0
+ASBA.US,D,20230523,000000,19.6799,20.305,19.42,19.61,65559,0
+ASBA.US,D,20230524,000000,19.51,19.8,19.2701,19.49,688015,0
+ASBA.US,D,20230525,000000,19.65,20.02,19.4,19.72,89194,0
+ASBA.US,D,20230526,000000,19.68,19.9,19.55,19.77,68661,0
+ASBA.US,D,20230530,000000,19.88,20.02,19.51,19.65,69457,0
+ASBA.US,D,20230531,000000,19.71,19.98,19.4,19.8,125884,0
+ASBA.US,D,20230601,000000,19.85,20.06,19.66,19.94,119497,0
+ASBA.US,D,20230602,000000,20.05,20.5,19.98,20.27,99294,0
+ASBA.US,D,20230605,000000,20.33,20.4999,20,20.1,38169,0
+ASBA.US,D,20230606,000000,20.13,20.47,20.03,20.25,101212,0
+ASBA.US,D,20230607,000000,20.36,20.68,20.04,20.1,73609,0
+ASBA.US,D,20230608,000000,20.09,20.39,19.85,20.09,50556,0
+ASBA.US,D,20230609,000000,20.18,20.25,20.05,20.08,59711,0
+ASBA.US,D,20230612,000000,20.15,20.2,19.7,19.9,77728,0
+ASBA.US,D,20230613,000000,19.93,20.07,19.78,19.91,72888,0
+ASBA.US,D,20230614,000000,20,20.15,19.42,19.84,40937,0
+ASBA.US,D,20230615,000000,19.93,20.02,19.75,19.9,70920,0
+ASBA.US,D,20230616,000000,19.9,20.06,19.76,19.85,106035,0
+ASBA.US,D,20230620,000000,19.74,19.981,19.68,19.75,28502,0
+ASBA.US,D,20230621,000000,19.72,19.93,19.66,19.88,99068,0
+ASBA.US,D,20230622,000000,19.85,20.13,19.77,19.9,42805,0
+ASBA.US,D,20230623,000000,19.83,19.93,19.66,19.8999,35581,0
+ASBA.US,D,20230626,000000,19.95,20.35,19.95,20.2,73212,0
+ASBA.US,D,20230627,000000,20.3,20.35,20.08,20.27,116018,0
+ASBA.US,D,20230628,000000,20.13,20.39,20.13,20.2,311442,0
+ASBA.US,D,20230629,000000,20.29,20.29,20.1,20.15,35468,0
+ASBA.US,D,20230630,000000,20.25,20.68,20.25,20.48,633652,0
+ASBA.US,D,20230703,000000,20.5,20.8948,20.5,20.89,25458,0
+ASBA.US,D,20230705,000000,20.85,20.85,20.53,20.61,47728,0
+ASBA.US,D,20230706,000000,20.42,20.6699,20,20.28,18130,0
+ASBA.US,D,20230707,000000,20.28,20.5899,20.26,20.42,34600,0
+ASBA.US,D,20230710,000000,20.58,20.5989,20.4,20.55,30935,0
+ASBA.US,D,20230711,000000,20.64,20.97,20.64,20.91,23859,0
+ASBA.US,D,20230712,000000,21.09,21.49,20.92,21,85446,0
+ASBA.US,D,20230713,000000,21.12,21.3199,20.81,20.96,55773,0
+ASBA.US,D,20230714,000000,21,21,20.51,20.64,22140,0
+ASBA.US,D,20230717,000000,20.69,20.69,20.37,20.41,40299,0
+ASBA.US,D,20230718,000000,20.35,20.88,20.31,20.77,67645,0
+ASBA.US,D,20230719,000000,20.85,21.1499,20.85,21.07,72503,0
+ASBA.US,D,20230720,000000,20.96,21.1299,20.91,21,22245,0
+ASBA.US,D,20230721,000000,21.22,21.27,21,21.24,25556,0
+ASBA.US,D,20230724,000000,21.16,21.45,21.16,21.41,38093,0
+ASBA.US,D,20230725,000000,21.36,21.65,21.2,21.47,45087,0
+ASBA.US,D,20230726,000000,21.57,21.91,21.57,21.7,68614,0
+ASBA.US,D,20230727,000000,21.72,22.1099,21.51,21.67,52900,0
+ASBA.US,D,20230728,000000,21.84,22.56,21.8116,21.99,26662,0
+ASBA.US,D,20230731,000000,22,23.28,22,22.36,42529,0
+ASBA.US,D,20230801,000000,22.28,22.4799,22.1133,22.38,15266,0
+ASBA.US,D,20230802,000000,22.15,22.46,21.6,22.46,25320,0
+ASBA.US,D,20230803,000000,22.4,22.51,21.84,22.07,31993,0
+ASBA.US,D,20230804,000000,22.48,22.61,22.2,22.28,19386,0
+ASBA.US,D,20230807,000000,22.18,22.6106,22.18,22.58,13668,0
+ASBA.US,D,20230808,000000,22.31,22.5299,21.75,22.26,48470,0
+ASBA.US,D,20230809,000000,22.26,22.26,21.77,21.86,30089,0
+ASBA.US,D,20230810,000000,22.1,22.1,21.35,21.4,61714,0
+ASBA.US,D,20230811,000000,21.35,21.6538,21.35,21.45,61508,0
+ASBA.US,D,20230814,000000,21.11,21.22,20.79,20.88,26551,0
+ASBA.US,D,20230815,000000,20.78,20.8691,20.4,20.4,45256,0
+ASBA.US,D,20230816,000000,20.38,20.77,20.01,20.27,71609,0
+ASBA.US,D,20230817,000000,20.27,20.47,20.1767,20.47,37593,0
+ASBA.US,D,20230818,000000,20.41,20.6228,20.31,20.51,13928,0
+ASBA.US,D,20230821,000000,20.51,20.64,20.17,20.32,30536,0
+ASBA.US,D,20230822,000000,20.44,20.59,19.8,19.93,50544,0
+ASBA.US,D,20230823,000000,20.03,20.21,19.889,20.19,33363,0
+ASBA.US,D,20230824,000000,20.19,20.33,20.064,20.33,32015,0
+ASBA.US,D,20230825,000000,20.4,20.7099,20.08,20.3,43102,0
+ASBA.US,D,20230828,000000,20.2601,20.76,20.2,20.56,52447,0
+ASBA.US,D,20230829,000000,20.55,20.6683,20.33,20.58,60891,0
+ASBA.US,D,20230830,000000,20.63,21.0299,20.6,20.8,208484,0
+ASBA.US,D,20230831,000000,20.8,21.1,20.7692,20.99,37577,0
+ASBA.US,D,20230901,000000,21.08,21.0899,20.795,20.95,11164,0
+ASBA.US,D,20230905,000000,20.91,21,20.53,20.62,14798,0
+ASBA.US,D,20230906,000000,20.74,20.74,20.35,20.5,45087,0
+ASBA.US,D,20230907,000000,20.51,20.62,20.37,20.5,9871,0
+ASBA.US,D,20230908,000000,20.6,20.69,20.33,20.56,21561,0
+ASBA.US,D,20230911,000000,20.67,20.7499,20.41,20.41,24405,0
+ASBA.US,D,20230912,000000,20.53,20.53,20.34,20.47,26879,0
+ASBA.US,D,20230913,000000,20.54,20.84,20.4523,20.76,37362,0
+ASBA.US,D,20230914,000000,20.79,20.8899,20.5576,20.74,22525,0
+ASBA.US,D,20230915,000000,20.72,20.75,20.565,20.71,14794,0
+ASBA.US,D,20230918,000000,20.72,21.2,20.7045,21.18,35999,0
+ASBA.US,D,20230919,000000,21.18,21.18,20.92,21.08,22332,0
+ASBA.US,D,20230920,000000,21.09,21.16,20.946,20.95,24137,0
+ASBA.US,D,20230921,000000,20.86,20.9399,20.3701,20.44,26694,0
+ASBA.US,D,20230922,000000,20.54,20.9499,20.54,20.78,19168,0
+ASBA.US,D,20230925,000000,20.75,20.75,20.42,20.53,11230,0
+ASBA.US,D,20230926,000000,20.59,20.6499,20.13,20.16,20035,0
+ASBA.US,D,20230927,000000,20.43,20.49,20.2401,20.3,18158,0
+ASBA.US,D,20230928,000000,20.32,20.61,20.0038,20.53,25704,0
+ASBA.US,D,20230929,000000,20.65,20.65,20.25,20.25,47009,0
+ASBA.US,D,20231002,000000,20.39,20.39,19.83,19.97,37516,0
+ASBA.US,D,20231003,000000,19.97,19.97,19.45,19.61,46677,0
+ASBA.US,D,20231004,000000,19.63,19.98,19.52,19.55,21679,0
+ASBA.US,D,20231005,000000,19.63,19.8999,19.3605,19.5299,36461,0
+ASBA.US,D,20231006,000000,19.3,19.65,19.21,19.4,15796,0
+ASBA.US,D,20231009,000000,19.42,19.55,19.39,19.45,42116,0
+ASBA.US,D,20231010,000000,19.45,19.63,19.45,19.58,38625,0
+ASBA.US,D,20231011,000000,19.65,19.95,19.5404,19.86,55413,0
+ASBA.US,D,20231012,000000,19.92,19.92,19.6,19.62,22532,0
+ASBA.US,D,20231013,000000,19.86,19.9399,19.5906,19.64,18613,0
+ASBA.US,D,20231016,000000,19.73,19.8288,19.6,19.8288,28739,0
+ASBA.US,D,20231017,000000,19.77,19.94,19.6101,19.62,38125,0
+ASBA.US,D,20231018,000000,19.65,19.9399,19.23,19.44,40999,0
+ASBA.US,D,20231019,000000,19.45,19.8,19.39,19.45,13622,0
+ASBA.US,D,20231020,000000,19.38,19.4999,18.82,19.33,30952,0
+ASBA.US,D,20231023,000000,19.3,19.46,19.22,19.25,29518,0
+ASBA.US,D,20231024,000000,19.29,19.475,19.25,19.35,28679,0
+ASBA.US,D,20231025,000000,19.33,19.3699,19,19.1702,36931,0
+ASBA.US,D,20231026,000000,19.25,19.5499,19.1762,19.45,21448,0
+ASBA.US,D,20231027,000000,19.52,19.69,19.38,19.69,27842,0
+ASBA.US,D,20231030,000000,19.72,19.81,19.55,19.69,10633,0
+ASBA.US,D,20231031,000000,19.74,20.63,19.68,20.51,98284,0
+ASBA.US,D,20231101,000000,20.45,21.24,20.37,21.07,50189,0
+ASBA.US,D,20231102,000000,21.32,21.93,21.1001,21.37,51863,0
+ASBA.US,D,20231103,000000,21.45,21.9799,21.45,21.55,30327,0
+ASBA.US,D,20231106,000000,21.55,21.6,20.97,21.09,34918,0
+ASBA.US,D,20231107,000000,21.2499,21.2499,20.8,20.89,9379,0
+ASBA.US,D,20231108,000000,21.01,21.25,20.91,20.95,23143,0
+ASBA.US,D,20231109,000000,20.9,21,20.52,20.69,14006,0
+ASBA.US,D,20231110,000000,20.67,20.9499,20.65,20.94,24428,0
+ASBA.US,D,20231113,000000,20.76,21.08,20.75,20.81,21083,0
+ASBA.US,D,20231114,000000,20.76,21.05,20.44,20.86,49059,0
+ASBA.US,D,20231115,000000,20.7,21,20.66,20.76,34648,0
+ASBA.US,D,20231116,000000,20.77,21.1099,20.64,20.64,38560,0
+ASBA.US,D,20231117,000000,20.78,21.14,20.7601,20.87,38262,0
+ASBA.US,D,20231120,000000,20.85,21.2,20.72,20.89,18379,0
+ASBA.US,D,20231121,000000,20.87,21.0699,20.51,20.65,23084,0
+ASBA.US,D,20231122,000000,20.6,20.65,20.22,20.45,43436,0
+ASBA.US,D,20231124,000000,20.52,20.52,20.4,20.52,1772,0
+ASBA.US,D,20231127,000000,20.61,20.6873,20.3,20.4,39377,0
+ASBA.US,D,20231128,000000,20.4,20.7199,20.4,20.5,30168,0
+ASBA.US,D,20231129,000000,20.55,20.85,20.38,20.78,50484,0
+ASBA.US,D,20231130,000000,20.85,21.47,20.5,21.26,126263,0
+ASBA.US,D,20231201,000000,21.25,21.68,21.125,21.58,25838,0
+ASBA.US,D,20231204,000000,21.3,21.69,21.07,21.23,21750,0
+ASBA.US,D,20231205,000000,21.31,21.76,21.31,21.54,37989,0
+ASBA.US,D,20231206,000000,21.71,21.83,21.38,21.42,61065,0
+ASBA.US,D,20231207,000000,21.75,21.8799,21.541,21.63,81659,0
+ASBA.US,D,20231208,000000,21.49,21.82,21.45,21.6,52835,0
+ASBA.US,D,20231211,000000,21.75,21.76,21.22,21.36,45004,0
+ASBA.US,D,20231212,000000,21.3,21.75,21.25,21.47,19935,0
+ASBA.US,D,20231213,000000,21.46,22.11,21.46,21.92,40920,0
+ASBA.US,D,20231214,000000,22.15,22.69,22.15,22.59,31998,0
+ASBA.US,D,20231215,000000,22.17,22.7478,22.17,22.35,51839,0
+ASBA.US,D,20231218,000000,22.63,22.6834,22.1069,22.4,29258,0
+ASBA.US,D,20231219,000000,22.31,22.85,22.31,22.6,48206,0
+ASBA.US,D,20231220,000000,22.51,23,22.42,22.42,34346,0
+ASBA.US,D,20231221,000000,22.81,22.92,22.52,22.64,28119,0
+ASBA.US,D,20231222,000000,22.8,23,22.4,22.46,46232,0
+ASBA.US,D,20231226,000000,22.41,22.6012,22.41,22.51,28845,0
+ASBA.US,D,20231227,000000,22.6,22.79,22.4008,22.51,54807,0
+ASBA.US,D,20231228,000000,22.47,22.75,22.1206,22.2,62597,0
+ASBA.US,D,20231229,000000,22.24,22.24,21.76,21.87,44132,0
+ASBA.US,D,20240102,000000,21.76,21.959,21.73,21.82,21549,0
+ASBA.US,D,20240103,000000,21.75,22.2299,21.57,21.9,35247,0
+ASBA.US,D,20240104,000000,22.1,22.2299,22.04,22.09,12576,0
+ASBA.US,D,20240105,000000,21.96,22.2099,21.8816,22.02,17265,0
+ASBA.US,D,20240108,000000,22.05,22.3699,21.89,22.12,44034,0
+ASBA.US,D,20240109,000000,22.13,22.3499,22.11,22.19,8805,0
+ASBA.US,D,20240110,000000,22.33,22.48,22.12,22.16,15083,0
+ASBA.US,D,20240111,000000,22.32,22.32,21.89,21.95,56731,0
+ASBA.US,D,20240112,000000,22.15,22.1999,22.08,22.19,13401,0
+ASBA.US,D,20240116,000000,22.15,22.21,22.06,22.15,27797,0
+ASBA.US,D,20240117,000000,22.06,22.21,21.92,22.08,15264,0
+ASBA.US,D,20240118,000000,22.13,22.27,21.95,22.19,15998,0
+ASBA.US,D,20240119,000000,22.17,22.76,22.05,22.75,30719,0
+ASBA.US,D,20240122,000000,22.75,23.15,22.75,23.12,17520,0
+ASBA.US,D,20240123,000000,22.74,23.0899,22.74,23.01,23378,0
+ASBA.US,D,20240124,000000,23.1,23.18,22.88,23.08,27395,0
+ASBA.US,D,20240125,000000,22.9566,23.5,22.9566,23.5,18395,0
+ASBA.US,D,20240126,000000,23.5,23.75,23.5,23.74,29925,0
+ASBA.US,D,20240129,000000,23.75,23.97,23.62,23.92,14825,0
+ASBA.US,D,20240130,000000,23.98,24,23.8,23.98,20694,0
+ASBA.US,D,20240131,000000,23.79,23.95,22.79,22.83,116726,0
+ASBA.US,D,20240201,000000,22.98,23.25,22.33,22.87,70675,0
+ASBA.US,D,20240202,000000,22.65,22.895,22.48,22.81,21811,0
+ASBA.US,D,20240205,000000,22.62,22.8702,22.37,22.45,32194,0
+ASBA.US,D,20240206,000000,22.52,22.78,22.3285,22.66,25460,0
+ASBA.US,D,20240207,000000,22.65,22.8199,21.99,22.45,42855,0
+ASBA.US,D,20240208,000000,22.31,22.8,22.3003,22.73,34099,0
+ASBA.US,D,20240209,000000,22.73,22.9758,22.7,22.89,25919,0
+ASBA.US,D,20240212,000000,23.0099,23.1151,22.87,23.04,17097,0
+ASBA.US,D,20240213,000000,22.79,22.96,22.32,22.43,54104,0
+ASBA.US,D,20240214,000000,22.11,22.5099,22.11,22.42,14318,0
+ASBA.US,D,20240215,000000,22.105,22.575,22.105,22.27,30481,0
+ASBA.US,D,20240216,000000,22.2519,22.31,21.99,22.03,13366,0
+ASBA.US,D,20240220,000000,22.21,22.2399,21.73,21.88,80126,0
+ASBA.US,D,20240221,000000,21.81,21.95,21.57,21.71,37001,0
+ASBA.US,D,20240222,000000,21.83,22.17,21.8101,21.92,30675,0
+ASBA.US,D,20240223,000000,21.94,22.65,21.94,22.64,44186,0
+ASBA.US,D,20240226,000000,22.52,22.52,22.11,22.22,27304,0
+ASBA.US,D,20240227,000000,22.29,22.47,22.19,22.25,19752,0
+ASBA.US,D,20240228,000000,22.3,22.47,22.06,22.26,35679,0
+ASBA.US,D,20240229,000000,22.26,22.3598,22.02,22.23,63602,0
+ASBA.US,D,20240301,000000,22.24,22.2499,21.87,21.94,36345,0
+ASBA.US,D,20240304,000000,21.99,22.2599,21.71,21.71,33368,0
+ASBA.US,D,20240305,000000,21.77,21.94,21.62,21.8,49662,0
+ASBA.US,D,20240306,000000,21.94,22.14,21.5,21.92,58172,0
+ASBA.US,D,20240307,000000,21.98,22.29,21.97,22.26,24185,0
+ASBA.US,D,20240308,000000,22.35,22.6,22.17,22.58,20406,0
+ASBA.US,D,20240311,000000,22.47,22.68,22.45,22.6485,17055,0
+ASBA.US,D,20240312,000000,22.55,22.6599,22.35,22.6399,10419,0
+ASBA.US,D,20240313,000000,22.6,22.71,22.44,22.57,22348,0
+ASBA.US,D,20240314,000000,22.5,22.5241,21.72,21.94,53650,0
+ASBA.US,D,20240315,000000,21.82,22.28,21.82,22.21,34565,0
+ASBA.US,D,20240318,000000,22.31,22.39,22.2,22.25,32662,0
+ASBA.US,D,20240319,000000,22.35,22.53,22.3,22.53,24740,0
+ASBA.US,D,20240320,000000,22.5313,22.8927,22.5,22.82,54469,0
+ASBA.US,D,20240321,000000,22.83,23.08,22.83,22.95,41503,0
+ASBA.US,D,20240322,000000,23.0799,23.0799,22.86,22.94,17946,0
+ASBA.US,D,20240325,000000,23,23,22.46,22.51,35751,0
+ASBA.US,D,20240326,000000,22.6,22.8299,22.49,22.81,19201,0
+ASBA.US,D,20240327,000000,22.6,23.1099,22.6,23.06,28869,0
+ASBA.US,D,20240328,000000,23.11,23.27,22.67,22.76,112796,0
+ASBA.US,D,20240401,000000,22.84,23.09,22.41,22.97,27514,0
+ASBA.US,D,20240402,000000,22.84,23.0499,22.55,22.85,28190,0
+ASBA.US,D,20240403,000000,22.83,23.1999,22.66,23.11,56156,0
+ASBA.US,D,20240404,000000,23.2,23.6499,23.2,23.46,28744,0
+ASBA.US,D,20240405,000000,23.26,23.79,23.26,23.5589,13816,0
+ASBA.US,D,20240408,000000,23.51,23.73,23.33,23.385,21281,0
+ASBA.US,D,20240409,000000,23.39,23.43,23.02,23.12,31502,0
+ASBA.US,D,20240410,000000,22.92,23.16,22.74,23.16,100199,0
+ASBA.US,D,20240411,000000,23.12,23.15,22.72,22.73,29643,0
+ASBA.US,D,20240412,000000,22.75,23.0799,22.73,22.87,14768,0
+ASBA.US,D,20240415,000000,22.91,22.91,21.96,22.02,35371,0
+ASBA.US,D,20240416,000000,21.9,22.3799,21.87,22.13,12996,0
+ASBA.US,D,20240417,000000,22.19,22.3805,22.12,22.12,30887,0
+ASBA.US,D,20240418,000000,22.13,22.155,21.73,21.8,36708,0
+ASBA.US,D,20240419,000000,21.91,22.12,21.81,21.81,18826,0
+ASBA.US,D,20240422,000000,21.98,22.1,21.98,22.1,10958,0
+ASBA.US,D,20240423,000000,22.1,22.5499,22.05,22.5,18417,0
+ASBA.US,D,20240424,000000,22.47,22.47,22.2,22.26,15200,0
+ASBA.US,D,20240425,000000,22.05,22.2499,22,22.12,16940,0
+ASBA.US,D,20240426,000000,22.23,22.36,22.0101,22.16,19406,0
+ASBA.US,D,20240429,000000,22.14,22.43,22.0916,22.43,17918,0
+ASBA.US,D,20240430,000000,22.305,22.4,22.05,22.4,27876,0
+ASBA.US,D,20240501,000000,22.26,22.6,22.2101,22.43,24626,0
+ASBA.US,D,20240502,000000,22.5,22.72,22.3101,22.56,22803,0
+ASBA.US,D,20240503,000000,22.75,22.83,22.53,22.83,8157,0
+ASBA.US,D,20240506,000000,22.85,22.85,22.5,22.69,90436,0
+ASBA.US,D,20240507,000000,22.71,22.82,22.4001,22.47,19892,0
+ASBA.US,D,20240508,000000,22.43,22.47,22.15,22.26,36399,0
+ASBA.US,D,20240509,000000,22.26,22.4399,22.19,22.34,29607,0
+ASBA.US,D,20240510,000000,22.3485,22.35,22.19,22.32,20246,0
+ASBA.US,D,20240513,000000,22.32,22.4399,22.26,22.39,19002,0
+ASBA.US,D,20240514,000000,22.1,22.1799,22.0301,22.12,17224,0
+ASBA.US,D,20240515,000000,22.21,22.3599,22.11,22.31,126957,0
+ASBA.US,D,20240516,000000,22.22,22.3799,22.1216,22.22,31022,0
+ASBA.US,D,20240517,000000,22.18,22.39,22.16,22.39,53691,0
+ASBA.US,D,20240520,000000,22.31,22.51,22.31,22.47,19295,0
+ASBA.US,D,20240521,000000,22.5,22.57,22.35,22.47,20849,0
+ASBA.US,D,20240522,000000,22.45,22.63,22.36,22.62,32043,0
+ASBA.US,D,20240523,000000,22.62,22.62,22.17,22.5,60823,0
+ASBA.US,D,20240524,000000,22.53,22.74,22.4,22.74,34885,0
+ASBA.US,D,20240528,000000,22.74,22.74,22.39,22.51,10222,0
+ASBA.US,D,20240529,000000,22.39,22.39,22.08,22.19,30527,0
+ASBA.US,D,20240530,000000,22.19,22.3599,22.1,22.26,62432,0
+ASBA.US,D,20240531,000000,22.48,22.5099,22.29,22.49,39725,0
+ASBA.US,D,20240603,000000,22.61,22.68,22.46,22.68,22537,0
+ASBA.US,D,20240604,000000,22.61,22.9,22.61,22.71,28234,0
+ASBA.US,D,20240605,000000,22.68,22.75,22.4825,22.6,20008,0
+ASBA.US,D,20240606,000000,22.46,22.55,22.42,22.5,39000,0
+ASBA.US,D,20240607,000000,22.42,22.47,22.24,22.3,13368,0
+ASBA.US,D,20240610,000000,22.4451,22.45,22.26,22.35,12845,0
+ASBA.US,D,20240611,000000,22.4,22.4199,22.11,22.18,36154,0
+ASBA.US,D,20240612,000000,22.35,22.4899,22.34,22.46,28170,0
+ASBA.US,D,20240613,000000,22.57,22.63,22.26,22.52,24973,0
+ASBA.US,D,20240614,000000,22.42,22.54,22.2,22.29,21682,0
+ASBA.US,D,20240617,000000,22.25,22.39,22.2,22.38,12331,0
+ASBA.US,D,20240618,000000,22.38,22.5,22.38,22.48,29975,0
+ASBA.US,D,20240620,000000,22.47,22.5099,22.34,22.45,29012,0
+ASBA.US,D,20240621,000000,22.35,22.4999,22.32,22.48,12291,0
+ASBA.US,D,20240624,000000,22.49,22.6799,22.41,22.545,23929,0
+ASBA.US,D,20240625,000000,22.63,22.63,22.41,22.54,23231,0
+ASBA.US,D,20240626,000000,22.5,22.74,22.32,22.73,29688,0
+ASBA.US,D,20240627,000000,22.63,22.8099,22.61,22.72,26297,0
+ASBA.US,D,20240628,000000,22.75,22.75,22.51,22.6,35674,0
+ASBA.US,D,20240701,000000,22.55,22.71,22.26,22.66,40708,0
+ASBA.US,D,20240702,000000,22.56,22.7631,22.4,22.69,31590,0
+ASBA.US,D,20240703,000000,22.6,22.88,22.53,22.8794,25846,0
+ASBA.US,D,20240705,000000,22.9,22.95,22.81,22.88,23735,0
+ASBA.US,D,20240708,000000,22.7801,22.8797,22.66,22.77,11629,0
+ASBA.US,D,20240709,000000,22.88,22.9,22.71,22.71,26572,0
+ASBA.US,D,20240710,000000,22.8,22.8999,22.61,22.79,28076,0
+ASBA.US,D,20240711,000000,22.87,23.19,22.87,23.1,17838,0
+ASBA.US,D,20240712,000000,23.16,23.35,23.14,23.3,13871,0
+ASBA.US,D,20240715,000000,23.33,23.4,23.33,23.39,12986,0
+ASBA.US,D,20240716,000000,23.4499,23.628,23.4499,23.58,19942,0
+ASBA.US,D,20240717,000000,23.52,23.73,23.52,23.69,25884,0
+ASBA.US,D,20240718,000000,23.58,23.73,23.58,23.71,18264,0
+ASBA.US,D,20240719,000000,23.6,23.7099,23.565,23.66,2872,0
+ASBA.US,D,20240722,000000,23.665,23.73,23.665,23.73,15602,0
+ASBA.US,D,20240723,000000,23.75,23.78,23.69,23.77,27672,0
+ASBA.US,D,20240724,000000,23.72,23.7799,23.53,23.7,40102,0
+ASBA.US,D,20240725,000000,23.73,23.92,23.5487,23.76,17134,0
+ASBA.US,D,20240726,000000,23.87,23.87,23.7185,23.814,10453,0
+ASBA.US,D,20240729,000000,23.87,23.87,23.65,23.81,16997,0
+ASBA.US,D,20240730,000000,23.8699,24.07,23.8,24.07,13861,0
+ASBA.US,D,20240731,000000,24.04,24.05,23.8501,23.97,70026,0
+ASBA.US,D,20240801,000000,23.85,23.9711,23.8,23.9,33914,0
+ASBA.US,D,20240802,000000,23.83,23.865,23.31,23.83,54145,0
+ASBA.US,D,20240805,000000,23.45,23.78,23.05,23.6,26360,0
+ASBA.US,D,20240806,000000,23.6,23.81,23.46,23.47,27586,0
+ASBA.US,D,20240807,000000,23.47,23.77,23.47,23.59,14524,0
+ASBA.US,D,20240808,000000,23.56,23.78,23.55,23.72,21294,0
+ASBA.US,D,20240809,000000,23.75,23.8647,23.63,23.7,25725,0
+ASBA.US,D,20240812,000000,23.7,23.84,23.595,23.6,11045,0
+ASBA.US,D,20240813,000000,23.77,23.9499,23.62,23.62,11636,0
+ASBA.US,D,20240814,000000,23.64,23.9,23.64,23.77,18771,0
+ASBA.US,D,20240815,000000,23.41,23.6,23.31,23.39,12728,0
+ASBA.US,D,20240816,000000,23.55,23.75,23.55,23.57,9775,0
+ASBA.US,D,20240819,000000,23.6,23.95,23.45,23.5,30174,0
+ASBA.US,D,20240820,000000,23.5,23.59,23.3101,23.45,35473,0
+ASBA.US,D,20240821,000000,23.61,23.96,23.55,23.66,23002,0
+ASBA.US,D,20240822,000000,23.6,23.9999,23.6,23.8,28687,0
+ASBA.US,D,20240823,000000,23.9,24.12,23.9,24.12,10959,0
+ASBA.US,D,20240826,000000,24.1,24.1,23.72,23.74,45547,0
+ASBA.US,D,20240827,000000,23.77,23.8,23.55,23.67,36113,0
+ASBA.US,D,20240828,000000,23.6,23.87,23.6,23.83,23859,0
+ASBA.US,D,20240829,000000,23.74,24.06,23.74,24.06,30276,0
+ASBA.US,D,20240830,000000,24,24.05,23.81,23.81,76530,0
+ASBA.US,D,20240903,000000,23.99,24.12,23.8325,23.9,16654,0
+ASBA.US,D,20240904,000000,24,24.19,23.91,24.15,15655,0
+ASBA.US,D,20240905,000000,24.11,24.31,24.0501,24.31,17197,0
+ASBA.US,D,20240906,000000,24.2689,24.42,24.11,24.25,12817,0
+ASBA.US,D,20240909,000000,24.4,24.46,24.25,24.37,11198,0
+ASBA.US,D,20240910,000000,24.46,24.7,24.37,24.66,16376,0
+ASBA.US,D,20240911,000000,24.69,24.75,24.5004,24.73,15954,0
+ASBA.US,D,20240912,000000,24.73,24.73,24.55,24.59,32497,0
+ASBA.US,D,20240913,000000,24.56,24.795,24.45,24.53,51406,0
+ASBA.US,D,20240916,000000,24.39,24.98,24.39,24.9401,34880,0
+ASBA.US,D,20240917,000000,24.89,25.13,24.69,24.76,56964,0
+ASBA.US,D,20240918,000000,24.71,25.1899,24.66,24.7617,36351,0
+ASBA.US,D,20240919,000000,24.89,24.95,24.7,24.76,23418,0
+ASBA.US,D,20240920,000000,24.87,24.95,24.7,24.835,23602,0
+ASBA.US,D,20240923,000000,24.8199,24.9299,24.7801,24.86,13897,0
+ASBA.US,D,20240924,000000,24.92,24.92,24.74,24.83,37262,0
+ASBA.US,D,20240925,000000,24.75,24.8,24.74,24.7851,16718,0
+ASBA.US,D,20240926,000000,24.7931,24.8599,24.73,24.73,26638,0
+ASBA.US,D,20240927,000000,24.7,24.8999,24.7,24.79,19325,0
+ASBA.US,D,20240930,000000,24.7558,24.8,24.7,24.74,75150,0
+ASBA.US,D,20241001,000000,24.75,25,24.75,24.99,20700,0
+ASBA.US,D,20241002,000000,24.97,25.0099,24.8,24.88,21020,0
+ASBA.US,D,20241003,000000,24.81,24.9999,24.7001,24.8,18683,0
+ASBA.US,D,20241004,000000,24.75,24.7797,24.68,24.7797,11941,0
+ASBA.US,D,20241007,000000,24.6999,24.9299,24.615,24.69,51257,0
+ASBA.US,D,20241008,000000,24.73,24.8599,24.61,24.73,23737,0
+ASBA.US,D,20241009,000000,24.7154,24.9199,24.61,24.74,23607,0
+ASBA.US,D,20241010,000000,24.53,24.8699,24.53,24.6125,10761,0
+ASBA.US,D,20241011,000000,24.65,24.8,24.65,24.72,12112,0
+ASBA.US,D,20241014,000000,24.6,24.8599,24.5828,24.7,14379,0
+ASBA.US,D,20241015,000000,24.7,24.8799,24.67,24.68,28535,0
+ASBA.US,D,20241016,000000,24.8,24.8681,24.746,24.8,23858,0
+ASBA.US,D,20241017,000000,24.78,24.9,24.7,24.75,20567,0
+ASBA.US,D,20241018,000000,24.81,24.8899,24.76,24.81,13889,0
+ASBA.US,D,20241021,000000,24.72,24.79,24.68,24.69,85004,0
+ASBA.US,D,20241022,000000,24.75,24.77,24.51,24.76,32229,0
+ASBA.US,D,20241023,000000,24.63,24.8,24.61,24.66,19718,0
+ASBA.US,D,20241024,000000,24.73,24.8797,24.7051,24.75,24258,0
+ASBA.US,D,20241025,000000,24.86,24.86,24.71,24.8,7827,0
+ASBA.US,D,20241028,000000,24.85,24.8899,24.81,24.86,13397,0
+ASBA.US,D,20241029,000000,24.8,24.8,24.61,24.66,27407,0
+ASBA.US,D,20241030,000000,24.74,24.7999,24.74,24.76,5132,0
+ASBA.US,D,20241031,000000,24.69,24.71,24.51,24.51,40640,0
+ASBA.US,D,20241101,000000,24.6,24.75,24.59,24.63,25677,0
+ASBA.US,D,20241104,000000,24.75,24.79,24.6422,24.78,19361,0
+ASBA.US,D,20241105,000000,24.65,24.7999,24.65,24.76,28646,0
+ASBA.US,D,20241106,000000,24.75,24.8,24.63,24.73,10403,0
+ASBA.US,D,20241107,000000,24.79,24.86,24.7101,24.83,10947,0
+ASBA.US,D,20241108,000000,24.88,24.9499,24.83,24.94,23851,0
+ASBA.US,D,20241111,000000,24.82,24.9699,24.82,24.87,15413,0
+ASBA.US,D,20241112,000000,24.80471,24.85,24.71,24.72,16204,0
+ASBA.US,D,20241113,000000,24.9,24.9599,24.7,24.71,11174,0
+ASBA.US,D,20241114,000000,24.701,24.8,24.6,24.72,30898,0
+ASBA.US,D,20241115,000000,24.315,24.47,24.23,24.41,20048,0
+ASBA.US,D,20241118,000000,24.5799,24.5799,24.28,24.31,19079,0
+ASBA.US,D,20241119,000000,24.32,24.4699,24.2601,24.3,25367,0
+ASBA.US,D,20241120,000000,24.42,24.42,24.17,24.21,16274,0
+ASBA.US,D,20241121,000000,24.4377,24.4377,24.3166,24.34,12702,0
+ASBA.US,D,20241122,000000,24.38,24.5599,24.32,24.49,14726,0
+ASBA.US,D,20241125,000000,24.54,24.72,24.51,24.63,16577,0
+ASBA.US,D,20241126,000000,24.63,24.7,24.55,24.7,22955,0
+ASBA.US,D,20241127,000000,24.72,24.7999,24.63,24.67,28361,0
+ASBA.US,D,20241129,000000,24.65,25,24.65,24.99,42120,0
+ASBA.US,D,20241202,000000,24.99,24.99,24.92,24.94,24004,0
+ASBA.US,D,20241203,000000,24.94,24.95,24.7891,24.9,13246,0
+ASBA.US,D,20241204,000000,24.92,25,24.92,24.99,32558,0
+ASBA.US,D,20241205,000000,24.995,25.05,24.91,25.04,36450,0
+ASBA.US,D,20241206,000000,25.05,25.1,25.02,25.03,22446,0
+ASBA.US,D,20241209,000000,25.01,25.1399,25,25.03,19729,0
+ASBA.US,D,20241210,000000,25.05,25.1,25.01,25.05,21984,0
+ASBA.US,D,20241211,000000,25.02,25.03,25,25.02,32218,0
+ASBA.US,D,20241212,000000,25.01,25.05,24.96,25.01,40606,0
+ASBA.US,D,20241213,000000,25.01,25.11,24.6758,25.09,36732,0
+ASBA.US,D,20241216,000000,25.14,25.1499,25.02,25.03,31723,0
+ASBA.US,D,20241217,000000,25.0492,25.09,25.02,25.03,14118,0
+ASBA.US,D,20241218,000000,25.02,25.09,24.7378,24.87,53844,0
+ASBA.US,D,20241219,000000,24.72,24.94,24.53,24.85,27325,0
+ASBA.US,D,20241220,000000,24.9101,25.0099,24.9101,24.97,4931,0
+ASBA.US,D,20241223,000000,24.92,25.08,24.8813,24.93,20363,0
+ASBA.US,D,20241224,000000,24.75,24.89,24.75,24.86,4078,0
+ASBA.US,D,20241226,000000,24.8,24.9313,24.8,24.87,19534,0
+ASBA.US,D,20241227,000000,24.74,24.9,24.69,24.69,15828,0
+ASBA.US,D,20241230,000000,24.764688,25,24.65,24.89,23995,0
+ASBA.US,D,20241231,000000,24.89,25.04,24.62,24.71,115171,0
+ASBA.US,D,20250102,000000,24.93,25.14,24.835,25.04,26059,0
+ASBA.US,D,20250103,000000,25.03,25.1,25.03,25.04,38653,0
+ASBA.US,D,20250106,000000,25.01,25.0899,24.8,24.85,46369,0
+ASBA.US,D,20250107,000000,24.8,24.92,24.5,24.57,51604,0
+ASBA.US,D,20250108,000000,24.4901,24.6467,24.24,24.29,57394,0
+ASBA.US,D,20250110,000000,24.34,24.4499,24.15,24.28,35062,0
+ASBA.US,D,20250113,000000,24.2,24.28,24.1144,24.21,27153,0
+ASBA.US,D,20250114,000000,24.25,24.39,24.18,24.32,15167,0
+ASBA.US,D,20250115,000000,24.5,24.88,24.5,24.81,22364,0
+ASBA.US,D,20250116,000000,24.86,24.89,24.5601,24.67,8773,0
+ASBA.US,D,20250117,000000,24.78,24.94,24.6,24.85,32142,0
+ASBA.US,D,20250121,000000,24.9,24.99,24.8307,24.98,19887,0
+ASBA.US,D,20250122,000000,24.93,24.9999,24.85,24.86,15505,0
+ASBA.US,D,20250123,000000,24.7077,24.9099,24.7077,24.8,16588,0
+ASBA.US,D,20250124,000000,24.9,24.99,24.78,24.89,38545,0
+ASBA.US,D,20250127,000000,24.76,24.99,24.76,24.89,12738,0
+ASBA.US,D,20250128,000000,24.85,24.91,24.79,24.82,14681,0
+ASBA.US,D,20250129,000000,24.97,24.97,24.81,24.81,15398,0
+ASBA.US,D,20250130,000000,24.9,24.9,24.82,24.86,8019,0
+ASBA.US,D,20250131,000000,24.8,24.9099,24.74,24.74,25037,0
+ASBA.US,D,20250203,000000,24.74,24.88,24.6601,24.84,15514,0
+ASBA.US,D,20250204,000000,24.7501,24.895,24.75,24.85,23493,0
+ASBA.US,D,20250205,000000,24.89,24.92,24.7884,24.9,19389,0
+ASBA.US,D,20250206,000000,24.9,24.9,24.8,24.8,5917,0
+ASBA.US,D,20250207,000000,24.85,24.99,24.85,24.93,12629,0
+ASBA.US,D,20250210,000000,24.85,25.09,24.82,24.97,29769,0
+ASBA.US,D,20250211,000000,24.93,25.1555,24.9066,25.07,25476,0
+ASBA.US,D,20250212,000000,24.91,25.16,24.91,25.04,13947,0
+ASBA.US,D,20250213,000000,25,25.2999,25,25.23,9803,0
+ASBA.US,D,20250214,000000,24.83,25.08,24.7601,24.97,8826,0
+ASBA.US,D,20250218,000000,24.9,24.9603,24.69,24.69,9948,0
+ASBA.US,D,20250219,000000,24.785,24.8,24.6,24.67,15380,0
+ASBA.US,D,20250220,000000,24.8299,24.8299,24.61,24.695,10722,0
+ASBA.US,D,20250221,000000,24.7,24.84,24.6001,24.77,7708,0
+ASBA.US,D,20250224,000000,24.6879,24.7799,24.68,24.68,7536,0
+ASBA.US,D,20250225,000000,24.7321,24.9,24.7,24.83,7374,0
+ASBA.US,D,20250226,000000,24.765,25.03,24.736,25.03,26076,0
+ASBA.US,D,20250227,000000,25,25.09,24.88,24.9,16066,0
+ASBA.US,D,20250228,000000,25,25.05,24.81,25,28099,0
+ASBA.US,D,20250303,000000,25.0699,25.07,24.87,24.93,15652,0
+ASBA.US,D,20250304,000000,24.83,25.05,24.8,24.84,17029,0
+ASBA.US,D,20250305,000000,25.0299,25.0299,24.81,24.8999,11559,0
+ASBA.US,D,20250306,000000,24.9799,24.99,24.73,24.96,20302,0
+ASBA.US,D,20250307,000000,24.908,24.96,24.71,24.8807,7700,0
+ASBA.US,D,20250310,000000,24.83,24.9,24.67,24.6701,7869,0
+ASBA.US,D,20250311,000000,24.68,24.7999,24.6,24.71,9438,0
+ASBA.US,D,20250312,000000,24.8699,24.8699,24.58,24.745,11196,0
+ASBA.US,D,20250313,000000,24.745,24.94,24.6021,24.7,17659,0
+ASBA.US,D,20250314,000000,24.7706,24.92,24.77,24.86,10531,0
+ASBA.US,D,20250317,000000,24.92,24.92,24.83,24.88,6969,0
+ASBA.US,D,20250318,000000,24.97,24.97,24.6,24.78,9395,0
+ASBA.US,D,20250319,000000,24.85,24.8999,24.76,24.78,6270,0
+ASBA.US,D,20250320,000000,24.94,24.96,24.76,24.78,49020,0
+ASBA.US,D,20250321,000000,23.66,24.95,23.66,24.75,30499,0
+ASBA.US,D,20250324,000000,24.8298,24.8299,24.63,24.66,18192,0
+ASBA.US,D,20250325,000000,24.68,24.74,24.62,24.71,16280,0
+ASBA.US,D,20250326,000000,24.72,24.73,24.5,24.5201,18469,0
+ASBA.US,D,20250327,000000,24.5899,24.5899,24.5,24.5,9528,0
+ASBA.US,D,20250328,000000,24.53,24.55,24.16,24.17,27659,0
+ASBA.US,D,20250331,000000,24.44,24.44,24.09,24.09,79913,0
+ASBA.US,D,20250401,000000,24.09,24.3799,24.09,24.14,17045,0
+ASBA.US,D,20250402,000000,24.2699,24.2699,24.01,24.03,32196,0
+ASBA.US,D,20250403,000000,24,24.01,23.8134,23.94,23523,0
+ASBA.US,D,20250404,000000,23.5385,23.84,23.5385,23.7,26106,0
+ASBA.US,D,20250407,000000,23,23.6399,22.99,23.16,19753,0
+ASBA.US,D,20250408,000000,23.4999,23.4999,23.2509,23.38,27624,0
+ASBA.US,D,20250409,000000,23.2,23.9899,23.1601,23.88,20924,0
+ASBA.US,D,20250410,000000,23.99,23.99,23.21,23.21,9699,0
+ASBA.US,D,20250411,000000,23.21,23.39,23,23.2,6037,0
+ASBA.US,D,20250414,000000,23.18,23.6,23.18,23.28,9446,0
+ASBA.US,D,20250415,000000,23.285,23.39,23.15,23.21,28076,0
+ASBA.US,D,20250416,000000,23.3,23.45,23.3,23.3601,10095,0
+ASBA.US,D,20250417,000000,23.35,23.5,23.0001,23.49,8445,0
+ASBA.US,D,20250421,000000,23.1701,23.44,23.1701,23.23,13219,0
+ASBA.US,D,20250422,000000,23.3,23.3899,23.25,23.25,17691,0
+ASBA.US,D,20250423,000000,23.54,23.6699,23.45,23.615,17316,0
+ASBA.US,D,20250424,000000,23.712,23.8999,23.521,23.87,9379,0
+ASBA.US,D,20250425,000000,23.775,23.91,23.55,23.78,19649,0
+ASBA.US,D,20250428,000000,23.69,23.83,23.65,23.79,10373,0
+ASBA.US,D,20250429,000000,23.86,23.99,23.6523,23.82,9227,0
+ASBA.US,D,20250430,000000,23.775,23.8999,23.614,23.65,24971,0
+ASBA.US,D,20250501,000000,23.57,23.9499,23.57,23.926,5015,0
+ASBA.US,D,20250502,000000,23.9,23.99,23.71,23.82,5895,0
+ASBA.US,D,20250505,000000,23.88,24.06,23.74,24.02,37174,0
+ASBA.US,D,20250506,000000,23.999,24.2,23.85,24.2,16504,0
+ASBA.US,D,20250507,000000,24.2,24.34,24.2,24.34,3513,0
+ASBA.US,D,20250508,000000,24.3126,24.42,24.1394,24.21,10362,0
+ASBA.US,D,20250509,000000,24.2,24.2499,24.0201,24.2,12236,0
+ASBA.US,D,20250512,000000,24.21,24.45,24.02,24.13,57535,0
+ASBA.US,D,20250513,000000,24.45,24.45,24.03,24.2499,6345,0
+ASBA.US,D,20250514,000000,24.35,24.464,24.1329,24.36,33572,0
+ASBA.US,D,20250515,000000,24.0005,24.05,23.7258,23.76,19773,0
+ASBA.US,D,20250516,000000,24.2399,24.27,23.89,24.2001,10000,0
+ASBA.US,D,20250519,000000,24.23,24.39,24.075,24.21,22128,0
+ASBA.US,D,20250520,000000,24.4,24.4,23.67,23.83,42654,0
+ASBA.US,D,20250521,000000,23.74,23.78,23.35,23.36,26900,0
+ASBA.US,D,20250522,000000,23.5,23.5,23.3045,23.4,9068,0
+ASBA.US,D,20250523,000000,23.35,23.54,23.2901,23.45,12800,0
+ASBA.US,D,20250527,000000,23.56,23.76,23.56,23.76,21863,0
+ASBA.US,D,20250528,000000,23.66,23.76,23.54,23.59,10957,0
+ASBA.US,D,20250529,000000,23.65,23.75,23.59,23.73,20736,0
+ASBA.US,D,20250530,000000,23.62,24.24,23.59,24.19,94795,0
+ASBA.US,D,20250602,000000,24.15,24.1899,24.0101,24.13,15695,0
+ASBA.US,D,20250603,000000,24.09,24.19,23.905,23.93,15931,0
+ASBA.US,D,20250604,000000,24.1099,24.1099,23.89,23.99,19162,0
+ASBA.US,D,20250605,000000,24.01,24.045,23.9576,23.99,1692,0
+ASBA.US,D,20250606,000000,23.9001,24.05,23.8201,23.94,4523,0
+ASBA.US,D,20250609,000000,23.88,24.01,23.78,23.9101,11904,0
+ASBA.US,D,20250610,000000,24.02,24.05,23.91,24.05,9744,0
+ASBA.US,D,20250611,000000,24.11,24.11,23.87,23.87,6067,0
+ASBA.US,D,20250612,000000,23.92,23.92,23.79,23.87,8111,0
+ASBA.US,D,20250613,000000,23.71,23.8499,23.5401,23.67,9138,0
+ASBA.US,D,20250616,000000,23.7,23.75,23.6001,23.75,9965,0
+ASBA.US,D,20250617,000000,23.78,23.81,23.63,23.74,15825,0
+ASBA.US,D,20250618,000000,23.7786,23.88,23.63,23.63,10667,0
+ASBA.US,D,20250620,000000,23.82,23.88,23.61,23.61,9484,0
+ASBA.US,D,20250623,000000,23.75,23.88,23.7433,23.86,17460,0
+ASBA.US,D,20250624,000000,23.9675,24.02,23.95,23.9939,4356,0
+ASBA.US,D,20250625,000000,24.05,24.05,23.91,23.92,11793,0
+ASBA.US,D,20250626,000000,23.9,24.0799,23.85,24.05,15619,0
+ASBA.US,D,20250627,000000,24.1,24.15,23.97,23.98,14804,0
+ASBA.US,D,20250630,000000,24.1357,24.15,23.53,23.53,170663,0
+ASBA.US,D,20250701,000000,23.67,23.88,23.61,23.8265,30539,0
+ASBA.US,D,20250702,000000,23.8,24,23.73,23.97,23846,0
+ASBA.US,D,20250703,000000,23.9,24.13,23.82,24.13,12517,0
+ASBA.US,D,20250707,000000,23.95,24.04,23.92,24.0299,14419,0
+ASBA.US,D,20250708,000000,24.0099,24.28,23.92,24.25,25347,0
+ASBA.US,D,20250709,000000,24.34,24.43,24.1603,24.35,23365,0
+ASBA.US,D,20250710,000000,24.33,24.5,24.33,24.47,34851,0
+ASBA.US,D,20250711,000000,24.5,24.5399,24.4,24.44,7731,0
+ASBA.US,D,20250714,000000,24.36,24.4199,24.2701,24.2908,12246,0
+ASBA.US,D,20250715,000000,24.4399,24.4399,24.24,24.32,13652,0
+ASBA.US,D,20250716,000000,24.3,24.4999,24.28,24.33,19999,0
+ASBA.US,D,20250717,000000,24.37,24.57,24.33,24.57,15891,0
+ASBA.US,D,20250718,000000,24.5,24.61,24.45,24.55,19624,0
+ASBA.US,D,20250721,000000,24.5,24.5799,24.465,24.4765,10445,0
+ASBA.US,D,20250722,000000,24.5211,24.5859,24.45,24.47,17583,0
+ASBA.US,D,20250723,000000,24.585,24.61,24.45,24.57,12785,0
+ASBA.US,D,20250724,000000,24.6,24.67,24.5,24.54,13735,0
+ASBA.US,D,20250725,000000,24.67,24.79,24.54,24.54,24764,0
+ASBA.US,D,20250728,000000,24.63,24.63,24.4301,24.47,16224,0
+ASBA.US,D,20250729,000000,24.6,24.67,24.525,24.56,12991,0
+ASBA.US,D,20250730,000000,24.6,24.8,24.5501,24.5501,20007,0
+ASBA.US,D,20250731,000000,24.56,24.8,24.43,24.77,55990,0
+ASBA.US,D,20250801,000000,24.615,24.81,24.5,24.55,19017,0
+ASBA.US,D,20250804,000000,24.565,24.8,24.55,24.65,12974,0
+ASBA.US,D,20250805,000000,24.8,24.8,24.67,24.7,15088,0
+ASBA.US,D,20250806,000000,24.65,24.75,24.5,24.51,18610,0
+ASBA.US,D,20250807,000000,24.44,24.615,24.44,24.45,13274,0
+ASBA.US,D,20250808,000000,24.5,24.6,24.35,24.59,24029,0
+ASBA.US,D,20250811,000000,24.48,24.6483,24.48,24.6483,1600,0
+ASBA.US,D,20250812,000000,24.59,24.7,24.51,24.7,8754,0
+ASBA.US,D,20250813,000000,24.77,24.83,24.7369,24.7369,17346,0
+ASBA.US,D,20250814,000000,24.73,24.7894,24.67,24.7301,6617,0
+ASBA.US,D,20250815,000000,24.355,24.4699,24.29,24.41,11352,0
+ASBA.US,D,20250818,000000,24.4,24.47,24.3601,24.38,9675,0
+ASBA.US,D,20250819,000000,24.424,24.68,24.424,24.65,10045,0
+ASBA.US,D,20250820,000000,24.66,24.7,24.52,24.68,6294,0
+ASBA.US,D,20250821,000000,24.63,24.7397,24.6,24.69,19310,0
+ASBA.US,D,20250822,000000,24.73,24.9,24.62,24.85,16447,0
+ASBA.US,D,20250825,000000,24.75,24.99,24.64,24.85,18136,0
+ASBA.US,D,20250826,000000,25,25,24.75,24.835,7208,0
+ASBA.US,D,20250827,000000,24.86,24.86,24.64,24.75,13819,0
+ASBA.US,D,20250828,000000,24.6764,24.96,24.64,24.76,26126,0
+ASBA.US,D,20250829,000000,24.85,24.98,24.53,24.56,58056,0
+ASBA.US,D,20250902,000000,24.8899,24.89,24.53,24.54,20792,0
+ASBA.US,D,20250903,000000,24.5799,24.6499,24.54,24.6399,9407,0
+ASBA.US,D,20250904,000000,24.7,24.83,24.62,24.83,11714,0
+ASBA.US,D,20250905,000000,24.9,25,24.8301,24.95,19123,0
+ASBA.US,D,20250908,000000,24.96,25.1499,24.96,25.04,15954,0
+ASBA.US,D,20250909,000000,25.05,25.05,24.8,24.81,8502,0
+ASBA.US,D,20250910,000000,24.9499,24.97,24.82,24.83,5894,0
+ASBA.US,D,20250911,000000,24.8101,24.915,24.72,24.79,18666,0
+ASBA.US,D,20250912,000000,24.95,24.98,24.878,24.98,8504,0
+ASBA.US,D,20250915,000000,24.93,25.05,24.783,24.99,16098,0
+ASBA.US,D,20250916,000000,24.9284,25.06,24.9284,25.05,7398,0
+ASBA.US,D,20250917,000000,25.05,25.18,24.9305,25.15,22619,0
+ASBA.US,D,20250918,000000,25.22,25.24,25.01,25.24,19601,0
+ASBA.US,D,20250919,000000,24.7801,25.24,24.7801,25.2,8740,0
+ASBA.US,D,20250922,000000,25.1599,25.19,24.915,24.96,20542,0
+ASBA.US,D,20250923,000000,24.945,25.1,24.92,25.1,11860,0
+ASBA.US,D,20250924,000000,25.075,25.15,25.0111,25.12,8643,0
+ASBA.US,D,20250925,000000,25.15,25.18,24.98,24.98,4595,0
+ASBA.US,D,20250926,000000,25.0193,25.1099,25.0001,25.1094,6371,0
+ASBA.US,D,20250929,000000,25.24,25.26,24.59,24.87,39462,0
+ASBA.US,D,20250930,000000,24.909,24.909,24.6,24.66,51740,0
+ASBA.US,D,20251001,000000,24.7,24.9498,24.7,24.9,14736,0
+ASBA.US,D,20251002,000000,24.8,25.0699,24.8,24.9188,10758,0
+ASBA.US,D,20251003,000000,24.84,24.93,24.73,24.79,6422,0
+ASBA.US,D,20251006,000000,24.72,24.93,24.7,24.86,23624,0
+ASBA.US,D,20251007,000000,24.87,24.96,24.87,24.9199,16769,0
+ASBA.US,D,20251008,000000,24.98,25.09,24.96,24.96,12216,0
+ASBA.US,D,20251009,000000,24.98,25.05,24.9001,24.96,9385,0
+ASBA.US,D,20251010,000000,24.99,24.99,24.76,24.76,10692,0
+ASBA.US,D,20251013,000000,24.8284,24.851,24.66,24.67,13865,0
+ASBA.US,D,20251014,000000,24.8,24.97,24.7,24.87,12226,0
+ASBA.US,D,20251015,000000,24.6638,25.0366,24.65,24.88,18669,0
+ASBA.US,D,20251016,000000,24.9207,24.9994,24.63,24.63,13385,0
+ASBA.US,D,20251017,000000,24.63,24.66,24.51,24.63,36799,0
+ASBA.US,D,20251020,000000,24.73,24.8999,24.72,24.755,13694,0
+ASBA.US,D,20251021,000000,24.85,24.9999,24.8301,24.96,12575,0
+ASBA.US,D,20251022,000000,24.94,25.015,24.8543,24.91,13241,0
+ASBA.US,D,20251023,000000,24.94,25.02,24.9,24.91,5336,0
+ASBA.US,D,20251024,000000,24.9977,25.01,24.99,25,20247,0
+ASBA.US,D,20251027,000000,25.01,25.05,24.91,25.05,9655,0
+ASBA.US,D,20251028,000000,25.18,25.18,24.69,24.81,28079,0
+ASBA.US,D,20251029,000000,24.8667,24.9499,24.71,24.72,21417,0
+ASBA.US,D,20251030,000000,24.765,24.8699,24.4,24.4,40106,0
+ASBA.US,D,20251031,000000,24.42,24.84,24.41,24.7,27384,0
+ASBA.US,D,20251103,000000,24.76,24.7999,24.5601,24.65,39781,0
+ASBA.US,D,20251104,000000,24.3801,24.75,24.3801,24.5699,41538,0
+ASBA.US,D,20251105,000000,24.65,24.7,24.504,24.68,20016,0
+ASBA.US,D,20251106,000000,24.6,24.6999,24.55,24.6999,10718,0
+ASBA.US,D,20251107,000000,24.65,24.73,24.49,24.5619,22340,0
+ASBA.US,D,20251110,000000,24.6,24.72,24.55,24.665,88773,0
+ASBA.US,D,20251111,000000,24.73,24.79,24.6701,24.7499,8189,0
+ASBA.US,D,20251112,000000,24.7463,24.87,24.65,24.74,18867,0
+ASBA.US,D,20251113,000000,24.8,24.8419,24.4,24.45,31274,0
+ASBA.US,D,20251114,000000,24.02,24.3299,24.01,24.1,18730,0
+ASBA.US,D,20251117,000000,24.21,24.2999,24.092,24.25,12413,0
+ASBA.US,D,20251118,000000,24.06,24.24,24,24.14,21684,0
+ASBA.US,D,20251119,000000,24.09,24.263,24.011,24.2,24607,0
+ASBA.US,D,20251120,000000,24.1972,24.3442,23.9,24.1,26103,0
+ASBA.US,D,20251121,000000,24.1739,24.2999,24.0001,24.29,8698,0
+ASBA.US,D,20251124,000000,24.18,24.3999,24.0601,24.228,20435,0
+ASBA.US,D,20251125,000000,24.32,24.55,24.24,24.55,33554,0
+ASBA.US,D,20251126,000000,24.52,24.623,24.43,24.5679,7614,0
+ASBA.US,D,20251128,000000,24.519,24.76,24.519,24.76,9766,0
+ASBA.US,D,20251201,000000,24.685,24.9,24.6595,24.8,27956,0
+ASBA.US,D,20251202,000000,24.88,24.94,24.85,24.92,12279,0
+ASBA.US,D,20251203,000000,24.881,25.04,24.881,24.97,22982,0
+ASBA.US,D,20251204,000000,24.9,25.03,24.8701,24.95,13585,0
+ASBA.US,D,20251205,000000,24.95,24.95,24.78,24.84,7883,0
+ASBA.US,D,20251208,000000,24.92,24.96,24.84,24.9595,8877,0
+ASBA.US,D,20251209,000000,25.03,25.09,24.9,24.9,13236,0
+ASBA.US,D,20251210,000000,24.8784,25,24.8,24.85,12457,0
+ASBA.US,D,20251211,000000,25,25.05,24.8,24.9,8345,0
+ASBA.US,D,20251212,000000,24.89,24.92,24.75,24.8673,7299,0
+ASBA.US,D,20251215,000000,24.96,25.07,24.86,25.01,11486,0
+ASBA.US,D,20251216,000000,25.02,25.05,25,25.03,11212,0
+ASBA.US,D,20251217,000000,25.04,25.11,24.97,24.98,15921,0
+ASBA.US,D,20251218,000000,25.14,25.2,24.98,25.18,9642,0
+ASBA.US,D,20251219,000000,25,25.17,25,25.07,11956,0
+ASBA.US,D,20251222,000000,25.11,25.1999,25.02,25.13,6542,0
+ASBA.US,D,20251223,000000,25.06,25.12,24.84,24.97,24064,0
+ASBA.US,D,20251224,000000,24.95,24.96,24.86,24.93,6394,0
+ASBA.US,D,20251226,000000,24.8953,24.9999,24.8101,24.9,13716,0
+ASBA.US,D,20251229,000000,24.945,25.1,24.945,25.02,23051,0
+ASBA.US,D,20251230,000000,24.9,25.1,24.89,25,7379,0
+ASBA.US,D,20251231,000000,24.97,25.0999,24.82,24.85,37188,0
+ASBA.US,D,20260102,000000,24.9137,24.98,24.81,24.82,16205,0
+ASBA.US,D,20260105,000000,24.83,24.86,24.68,24.68,15342,0
+ASBA.US,D,20260106,000000,24.9,24.9,24.5,24.58,21003,0
+ASBA.US,D,20260107,000000,24.7287,24.73,24.53,24.58,35360,0
+ASBA.US,D,20260108,000000,24.6699,24.75,24.59,24.59,14789,0
+ASBA.US,D,20260109,000000,24.6,24.73,24.6,24.64,5375,0
+ASBA.US,D,20260112,000000,24.5701,24.843,24.5701,24.61,16124,0
+ASBA.US,D,20260113,000000,24.69,24.74,24.6,24.67,11549,0
+ASBA.US,D,20260114,000000,24.64,24.7,24.5701,24.7,12064,0
+ASBA.US,D,20260115,000000,24.7,24.84,24.66,24.78,23516,0
+ASBA.US,D,20260116,000000,24.77,25.05,24.77,24.91,29176,0
+ASBA.US,D,20260120,000000,24.7201,24.95,24.7201,24.92,20250,0
+ASBA.US,D,20260121,000000,24.99,25.03,24.93,25.03,12522,0
+ASBA.US,D,20260122,000000,25.05,25.18,25.01,25.18,8807,0
+ASBA.US,D,20260123,000000,25.14,25.18,25,25.11,13191,0
+ASBA.US,D,20260126,000000,25.04,25.1099,24.98,25.07,8695,0
+ASBA.US,D,20260127,000000,25.05,25.1678,25.0201,25.05,7844,0
+ASBA.US,D,20260128,000000,25.05,25.15,25,25.06,5430,0
+ASBA.US,D,20260129,000000,24.95,25,24.91,24.955,5113,0
+ASBA.US,D,20260130,000000,25,25.065,24.96,24.96,5127,0
+ASBA.US,D,20260202,000000,25.09,25.0999,24.8619,24.9,26899,0
+ASBA.US,D,20260203,000000,24.86,24.9999,24.84,24.94,10616,0
+ASBA.US,D,20260204,000000,24.64,25,24.64,24.7601,9792,0
+ASBA.US,D,20260205,000000,24.89,24.92,24.67,24.8,11989,0
+ASBA.US,D,20260206,000000,24.9999,24.9999,24.66,24.87,5482,0
+ASBA.US,D,20260209,000000,24.89,25,24.89,24.96,10624,0
+ASBA.US,D,20260210,000000,24.99,25.0999,24.8912,24.915,5994,0
+ASBA.US,D,20260211,000000,25.07,25.07,24.91,24.9194,16742,0
+ASBA.US,D,20260212,000000,24.96,25.05,24.9,25.03,9151,0
+ASBA.US,D,20260213,000000,24.84,24.9,24.66,24.76,12345,0
+ASBA.US,D,20260217,000000,24.82,24.96,24.82,24.95,9748,0
+ASBA.US,D,20260218,000000,24.8901,24.96,24.88,24.94,11150,0

daily/us/nyse stocks/1/atmu.us.txt

@@ -0,0 +1,685 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATMU.US,D,20230526,000000,21.67,22.5,21.51,21.65,6280100,0
+ATMU.US,D,20230530,000000,21.27,21.9,21,21.67,892580,0
+ATMU.US,D,20230531,000000,21.56,21.9,20.05,20.74,795255,0
+ATMU.US,D,20230601,000000,20.5,20.72,19.1,19.99,935738,0
+ATMU.US,D,20230602,000000,20.22,20.99,20,20.59,2075695,0
+ATMU.US,D,20230605,000000,20.65,21.695,20.63,21.2,477689,0
+ATMU.US,D,20230606,000000,21.08,21.29,20.49,20.73,171585,0
+ATMU.US,D,20230607,000000,20.59,20.83,20.13,20.51,234747,0
+ATMU.US,D,20230608,000000,20.5,20.555,19.94,20.22,317901,0
+ATMU.US,D,20230609,000000,20.2,20.43,19.75,19.92,314116,0
+ATMU.US,D,20230612,000000,19.95,20.18,19.75,20.02,214902,0
+ATMU.US,D,20230613,000000,20,20.16,19.75,19.95,417282,0
+ATMU.US,D,20230614,000000,20.01,20.11,19.87,20,202412,0
+ATMU.US,D,20230615,000000,19.9,20.6177,19.88,19.94,316528,0
+ATMU.US,D,20230616,000000,20,20.16,19.5,19.52,373770,0
+ATMU.US,D,20230620,000000,20.2,21.06,19.92,19.95,1612981,0
+ATMU.US,D,20230621,000000,20.03,20.73,19.57,20.73,698268,0
+ATMU.US,D,20230622,000000,20.78,21.98,20.52,21.51,694309,0
+ATMU.US,D,20230623,000000,21.32,22.38,21.0294,22.02,724887,0
+ATMU.US,D,20230626,000000,22.46,23.57,22.12,22.97,642997,0
+ATMU.US,D,20230627,000000,23.18,23.78,22.68,22.8,679365,0
+ATMU.US,D,20230628,000000,22.8,23.02,21.68,21.84,328809,0
+ATMU.US,D,20230629,000000,21.96,22.71,21.6,22.49,438775,0
+ATMU.US,D,20230630,000000,22.72,23,21.9,21.96,308844,0
+ATMU.US,D,20230703,000000,21.83,23.28,21.8,23.1,1267223,0
+ATMU.US,D,20230705,000000,23.21,23.4198,22.72,23.12,205280,0
+ATMU.US,D,20230706,000000,23.09,23.18,22.5,22.53,356393,0
+ATMU.US,D,20230707,000000,22.53,23.12,22.1,22.81,417291,0
+ATMU.US,D,20230710,000000,23,23.84,22.5,22.92,414472,0
+ATMU.US,D,20230711,000000,23.07,23.68,22.69,23.04,361904,0
+ATMU.US,D,20230712,000000,23.34,24.14,22.98,23.78,547198,0
+ATMU.US,D,20230713,000000,23.79,24.28,23.5701,24.1,230545,0
+ATMU.US,D,20230714,000000,24.18,24.2,23.38,23.56,247800,0
+ATMU.US,D,20230717,000000,23.53,24.19,23.21,23.65,186779,0
+ATMU.US,D,20230718,000000,23.71,24.2,23.46,23.91,205684,0
+ATMU.US,D,20230719,000000,24.02,24.66,23.72,24.06,174252,0
+ATMU.US,D,20230720,000000,24.03,24.23,23.14,24,387150,0
+ATMU.US,D,20230721,000000,24.09,24.78,23.571,24.31,176396,0
+ATMU.US,D,20230724,000000,24.23,25.2,23.81,24.67,576449,0
+ATMU.US,D,20230725,000000,24.71,25.06,24.1749,24.5,307779,0
+ATMU.US,D,20230726,000000,24.51,25.17,24.34,24.52,240944,0
+ATMU.US,D,20230727,000000,24.44,24.98,24.18,24.34,401105,0
+ATMU.US,D,20230728,000000,24.46,24.65,24.08,24.5,147283,0
+ATMU.US,D,20230731,000000,24.34,24.465,23.55,23.85,494174,0
+ATMU.US,D,20230801,000000,23.95,24.32,23.7,24.29,210998,0
+ATMU.US,D,20230802,000000,24,24.26,23.68,23.96,190807,0
+ATMU.US,D,20230803,000000,23.85,23.85,22.76,23.21,202728,0
+ATMU.US,D,20230804,000000,23.18,23.3,22.23,22.28,329404,0
+ATMU.US,D,20230807,000000,22.39,22.815,21.8,22.63,202967,0
+ATMU.US,D,20230808,000000,22.32,23.32,22.125,22.95,257274,0
+ATMU.US,D,20230809,000000,24.46,24.595,23.035,23.4,389160,0
+ATMU.US,D,20230810,000000,23.64,24.15,23.25,23.32,172451,0
+ATMU.US,D,20230811,000000,23.29,23.595,23.0646,23.54,126471,0
+ATMU.US,D,20230814,000000,23.5,23.8,23.28,23.7,213189,0
+ATMU.US,D,20230815,000000,23.55,23.55,22.76,23.24,182055,0
+ATMU.US,D,20230816,000000,23.14,23.262,22.78,22.86,120575,0
+ATMU.US,D,20230817,000000,22.77,23.18,22.6,23,152236,0
+ATMU.US,D,20230818,000000,22.66,22.95,22.08,22.43,343102,0
+ATMU.US,D,20230821,000000,22.4,22.78,21.78,21.92,380266,0
+ATMU.US,D,20230822,000000,22,22.36,21.77,21.96,145273,0
+ATMU.US,D,20230823,000000,21.94,22.31,21.911,22.09,114202,0
+ATMU.US,D,20230824,000000,22.03,22.39,22.01,22.04,156898,0
+ATMU.US,D,20230825,000000,22.12,22.675,21.98,22.38,212697,0
+ATMU.US,D,20230828,000000,22.48,22.835,22.18,22.35,204448,0
+ATMU.US,D,20230829,000000,22.28,22.95,22.1,22.35,341353,0
+ATMU.US,D,20230830,000000,22.35,23.055,22.195,22.98,510395,0
+ATMU.US,D,20230831,000000,22.6,23.15,22.6,23.05,564323,0
+ATMU.US,D,20230901,000000,23.07,23.41,23.07,23.27,244601,0
+ATMU.US,D,20230905,000000,23.255,23.53,22.09,22.18,394109,0
+ATMU.US,D,20230906,000000,22.14,22.76,22.03,22.76,604218,0
+ATMU.US,D,20230907,000000,22.32,22.89,22.0301,22.73,581542,0
+ATMU.US,D,20230908,000000,22.79,23.11,22.3501,22.68,597371,0
+ATMU.US,D,20230911,000000,23.09,23.4374,22.67,23.12,464878,0
+ATMU.US,D,20230912,000000,22.83,23.48,22.83,23.31,437653,0
+ATMU.US,D,20230913,000000,23.27,23.865,22.66,22.86,1171535,0
+ATMU.US,D,20230914,000000,23.03,23.4,22.355,22.44,991929,0
+ATMU.US,D,20230915,000000,22.26,22.98,22.17,22.41,3779252,0
+ATMU.US,D,20230918,000000,22.23,22.71,22.15,22.46,534599,0
+ATMU.US,D,20230919,000000,22.41,22.59,22.04,22.06,572838,0
+ATMU.US,D,20230920,000000,22.115,22.399,21.84,21.96,900196,0
+ATMU.US,D,20230921,000000,21.68,21.77,20.97,21.21,979802,0
+ATMU.US,D,20230922,000000,21.16,21.43,20.8,21.02,715015,0
+ATMU.US,D,20230925,000000,20.89,21.27,20.74,21.24,513485,0
+ATMU.US,D,20230926,000000,20.81,21.43,20.69,20.69,548660,0
+ATMU.US,D,20230927,000000,20.6,20.72,20.16,20.28,600899,0
+ATMU.US,D,20230928,000000,20.16,21.14,20.06,21.14,673126,0
+ATMU.US,D,20230929,000000,21.45,21.45,20.73,20.85,755257,0
+ATMU.US,D,20231002,000000,20.6,21.04,20.15,20.59,604810,0
+ATMU.US,D,20231003,000000,20.58,20.96,20.1201,20.63,678034,0
+ATMU.US,D,20231004,000000,20.62,21.23,20.55,20.91,670824,0
+ATMU.US,D,20231005,000000,20.85,21.36,19.92,20.5,436544,0
+ATMU.US,D,20231006,000000,20.28,20.785,19.995,20.46,1212702,0
+ATMU.US,D,20231009,000000,20.46,21.0523,19.62,20.42,464386,0
+ATMU.US,D,20231010,000000,20.44,20.935,20.24,20.69,603591,0
+ATMU.US,D,20231011,000000,20.74,20.95,20.15,20.36,521007,0
+ATMU.US,D,20231012,000000,20.515,20.625,20.095,20.58,602331,0
+ATMU.US,D,20231013,000000,20.59,20.83,20.22,20.47,668597,0
+ATMU.US,D,20231016,000000,20.6,20.885,20.32,20.85,359959,0
+ATMU.US,D,20231017,000000,20.7,21.12,20.7,21.02,505892,0
+ATMU.US,D,20231018,000000,20.97,20.97,20.28,20.49,650597,0
+ATMU.US,D,20231019,000000,20.61,20.71,20.25,20.5,504752,0
+ATMU.US,D,20231020,000000,20.49,21.06,20.18,20.27,788171,0
+ATMU.US,D,20231023,000000,20.03,20.48,19.65,19.76,502912,0
+ATMU.US,D,20231024,000000,19.9,20.25,19.67,20.17,559552,0
+ATMU.US,D,20231025,000000,20.34,20.34,19.71,19.94,605884,0
+ATMU.US,D,20231026,000000,19.94,20.19,19.125,19.21,585365,0
+ATMU.US,D,20231027,000000,19.12,19.12,18.63,18.79,491893,0
+ATMU.US,D,20231030,000000,18.93,19.19,18.675,19.18,734858,0
+ATMU.US,D,20231031,000000,19.18,19.295,18.47,18.76,392836,0
+ATMU.US,D,20231101,000000,18.68,18.69,18.21,18.5,718998,0
+ATMU.US,D,20231102,000000,18.92,19.92,18.61,19.9,1019929,0
+ATMU.US,D,20231103,000000,22.77,23.41,19.71,20.31,935336,0
+ATMU.US,D,20231106,000000,20.14,20.36,19.6,19.73,411881,0
+ATMU.US,D,20231107,000000,19.71,19.92,19.23,19.41,306838,0
+ATMU.US,D,20231108,000000,19.33,19.61,18.99,19.42,244994,0
+ATMU.US,D,20231109,000000,19.35,19.81,18.73,18.86,299873,0
+ATMU.US,D,20231110,000000,19.25,19.79,19.07,19.53,613070,0
+ATMU.US,D,20231113,000000,19.42,19.92,19.04,19.7,144313,0
+ATMU.US,D,20231114,000000,20.09,20.945,20.045,20.85,514594,0
+ATMU.US,D,20231115,000000,20.99,21.675,20.48,21.03,297838,0
+ATMU.US,D,20231116,000000,21.13,21.165,20.665,20.87,285093,0
+ATMU.US,D,20231117,000000,20.91,21.2,20.44,20.71,269178,0
+ATMU.US,D,20231120,000000,21.07,21.145,20.75,21,291216,0
+ATMU.US,D,20231121,000000,21.19,21.66,20.855,21.62,385941,0
+ATMU.US,D,20231122,000000,21.61,22.1,21.56,21.66,432342,0
+ATMU.US,D,20231124,000000,21.6,22.04,21.6,21.8,96622,0
+ATMU.US,D,20231127,000000,21.62,21.86,21.475,21.54,421145,0
+ATMU.US,D,20231128,000000,21.56,22.0248,21.2803,21.88,436123,0
+ATMU.US,D,20231129,000000,22,22.16,21.59,21.84,517303,0
+ATMU.US,D,20231130,000000,21.85,22.2181,21.58,21.88,390278,0
+ATMU.US,D,20231201,000000,22.14,22.74,21.78,22.66,370485,0
+ATMU.US,D,20231204,000000,22.73,23.09,22.67,23.05,335710,0
+ATMU.US,D,20231205,000000,23.01,23.01,22.61,22.77,288311,0
+ATMU.US,D,20231206,000000,23.03,23.54,23.03,23.36,465953,0
+ATMU.US,D,20231207,000000,23.46,23.58,23.01,23.23,299872,0
+ATMU.US,D,20231208,000000,23.37,23.7,23.18,23.53,428048,0
+ATMU.US,D,20231211,000000,23.65,23.82,23.53,23.64,244862,0
+ATMU.US,D,20231212,000000,23.75,24,23.47,23.63,300805,0
+ATMU.US,D,20231213,000000,23.75,24.495,23.64,24.06,488736,0
+ATMU.US,D,20231214,000000,24.58,25.27,24.58,25.24,515345,0
+ATMU.US,D,20231215,000000,25.39,25.39,24.18,24.45,457762,0
+ATMU.US,D,20231218,000000,24.54,24.58,24.18,24.49,230597,0
+ATMU.US,D,20231219,000000,24.81,25.04,24.58,24.73,249663,0
+ATMU.US,D,20231220,000000,24.68,24.915,24.21,24.27,277945,0
+ATMU.US,D,20231221,000000,24.73,24.7775,23.99,24.22,229447,0
+ATMU.US,D,20231222,000000,24.12,24.46,23.15,23.25,425311,0
+ATMU.US,D,20231226,000000,23.47,23.96,23.44,23.59,276885,0
+ATMU.US,D,20231227,000000,23.49,23.77,23.135,23.22,254695,0
+ATMU.US,D,20231228,000000,23.22,23.44,23.16,23.31,187914,0
+ATMU.US,D,20231229,000000,23.23,23.5925,23.15,23.49,226039,0
+ATMU.US,D,20240102,000000,23.33,23.6,23.01,23.21,206922,0
+ATMU.US,D,20240103,000000,23.14,23.14,22.6,22.69,354313,0
+ATMU.US,D,20240104,000000,22.7,22.81,22.49,22.55,304607,0
+ATMU.US,D,20240105,000000,22.48,22.81,22.45,22.81,318056,0
+ATMU.US,D,20240108,000000,22.91,22.91,22.56,22.91,266849,0
+ATMU.US,D,20240109,000000,22.59,22.82,22.41,22.7,323249,0
+ATMU.US,D,20240110,000000,22.73,22.79,22.36,22.65,259769,0
+ATMU.US,D,20240111,000000,22.68,22.7398,22.31,22.52,256174,0
+ATMU.US,D,20240112,000000,22.74,22.865,22.37,22.66,167436,0
+ATMU.US,D,20240116,000000,22.29,22.58,22.11,22.55,298061,0
+ATMU.US,D,20240117,000000,22.65,22.65,22.08,22.28,189601,0
+ATMU.US,D,20240118,000000,22.25,22.37,22.09,22.3,317538,0
+ATMU.US,D,20240119,000000,22.36,22.36,21.72,22.09,435359,0
+ATMU.US,D,20240122,000000,22.15,22.68,21.9,22.66,422719,0
+ATMU.US,D,20240123,000000,22.9,22.9,22.33,22.42,332592,0
+ATMU.US,D,20240124,000000,22.36,22.53,22.01,22.08,362151,0
+ATMU.US,D,20240125,000000,22.46,22.46,22.03,22.21,172539,0
+ATMU.US,D,20240126,000000,22.52,22.57,22.14,22.29,226469,0
+ATMU.US,D,20240129,000000,22.35,22.93,22.05,22.68,253425,0
+ATMU.US,D,20240130,000000,22.6,22.755,22.27,22.53,288714,0
+ATMU.US,D,20240131,000000,22.63,22.645,22.09,22.33,245102,0
+ATMU.US,D,20240201,000000,22.46,22.59,21.975,22.5,278440,0
+ATMU.US,D,20240202,000000,22.23,22.779,21.96,22.71,267923,0
+ATMU.US,D,20240205,000000,22.44,22.44,21.84,22.14,193407,0
+ATMU.US,D,20240206,000000,22.32,22.555,21.15,21.58,1420188,0
+ATMU.US,D,20240207,000000,21.5,21.74,21.09,21.63,969852,0
+ATMU.US,D,20240208,000000,21.69,21.93,21.55,21.85,538956,0
+ATMU.US,D,20240209,000000,21.92,22.005,21.66,21.92,756989,0
+ATMU.US,D,20240212,000000,22.06,22.64,21.98,22.64,573419,0
+ATMU.US,D,20240213,000000,21.91,22.45,21.885,22.35,1014894,0
+ATMU.US,D,20240214,000000,22.08,22.48,21.21,22.06,5797974,0
+ATMU.US,D,20240215,000000,23.07,23.07,21.88,22.53,5021299,0
+ATMU.US,D,20240216,000000,22.68,23.15,22.44,22.95,2348145,0
+ATMU.US,D,20240220,000000,22.98,22.98,22.49,22.59,2012416,0
+ATMU.US,D,20240221,000000,22.5,22.84,22.39,22.47,1949758,0
+ATMU.US,D,20240222,000000,22.5,22.82,22.3,22.81,2765167,0
+ATMU.US,D,20240223,000000,22.9,23.22,22.625,22.81,1744727,0
+ATMU.US,D,20240226,000000,22.83,23.19,22.74,23.08,1298616,0
+ATMU.US,D,20240227,000000,23.04,23.93,22.985,23.91,3976458,0
+ATMU.US,D,20240228,000000,23.82,24.64,23.24,23.69,3753580,0
+ATMU.US,D,20240229,000000,23.9,24.05,23.415,23.87,2445291,0
+ATMU.US,D,20240301,000000,23.87,24.46,23.72,23.96,4235492,0
+ATMU.US,D,20240304,000000,23.82,23.935,23.08,23.21,3046244,0
+ATMU.US,D,20240305,000000,23.23,23.74,23,23.16,3572286,0
+ATMU.US,D,20240306,000000,23.16,23.37,22.805,23.13,5483842,0
+ATMU.US,D,20240307,000000,23.25,24.17,23,24.13,9157621,0
+ATMU.US,D,20240308,000000,24.5,24.5207,23.26,23.86,7438151,0
+ATMU.US,D,20240311,000000,23.41,25.01,23.36,24.56,9499431,0
+ATMU.US,D,20240312,000000,24.14,25.37,24.14,25.37,7030926,0
+ATMU.US,D,20240313,000000,25.22,26.51,25.05,26.12,9152387,0
+ATMU.US,D,20240314,000000,26.8,27.295,25.75,26.4,12228290,0
+ATMU.US,D,20240315,000000,26.2,26.75,25.664,26.12,5529196,0
+ATMU.US,D,20240318,000000,25.95,27.7,25.93,26.83,14119121,0
+ATMU.US,D,20240319,000000,26.46,27,25.53,26,12628282,0
+ATMU.US,D,20240320,000000,25.9,27.57,25.51,27.54,14939204,0
+ATMU.US,D,20240321,000000,27.68,29.035,27.54,28.55,9035587,0
+ATMU.US,D,20240322,000000,28.64,29.79,28.62,29.5,11500748,0
+ATMU.US,D,20240325,000000,30.16,30.77,29.52,30.68,4290891,0
+ATMU.US,D,20240326,000000,30.87,31.53,30.5904,31.07,2795642,0
+ATMU.US,D,20240327,000000,31.06,31.95,30.7725,31.93,2585826,0
+ATMU.US,D,20240328,000000,32,32.52,31.92,32.25,4626225,0
+ATMU.US,D,20240401,000000,32.47,32.66,31.87,32.43,4334289,0
+ATMU.US,D,20240402,000000,32.21,33.425,32,33.24,5720350,0
+ATMU.US,D,20240403,000000,33.15,33.49,32.72,33.25,4647420,0
+ATMU.US,D,20240404,000000,33.63,33.7,32.32,32.45,3953044,0
+ATMU.US,D,20240405,000000,32.62,33.29,32.61,33.1,1705719,0
+ATMU.US,D,20240408,000000,33.08,33.3,32.63,32.63,4933795,0
+ATMU.US,D,20240409,000000,32.8,33.34,32.31,32.32,3955944,0
+ATMU.US,D,20240410,000000,31.95,32.54,31.35,32.35,1834697,0
+ATMU.US,D,20240411,000000,32.36,32.55,31.95,32.31,1300552,0
+ATMU.US,D,20240412,000000,32.17,32.28,31.66,31.97,1319438,0
+ATMU.US,D,20240415,000000,32.77,33.04,31.97,32.12,3698337,0
+ATMU.US,D,20240416,000000,31.94,32.41,31.74,32.3,1368375,0
+ATMU.US,D,20240417,000000,32.5,32.5,31.95,32.2,1121965,0
+ATMU.US,D,20240418,000000,32.51,32.51,31.06,31.09,2225190,0
+ATMU.US,D,20240419,000000,31.16,31.675,30.54,30.87,1843092,0
+ATMU.US,D,20240422,000000,30.95,31.31,30.33,30.79,2076580,0
+ATMU.US,D,20240423,000000,30.85,31.41,30.67,31.01,1151881,0
+ATMU.US,D,20240424,000000,31,31.198,30.37,30.75,3401148,0
+ATMU.US,D,20240425,000000,30.38,30.89,30.14,30.86,3163762,0
+ATMU.US,D,20240426,000000,30.9,31.38,30.78,31.3,1918809,0
+ATMU.US,D,20240429,000000,31.33,31.52,31.13,31.41,1619346,0
+ATMU.US,D,20240430,000000,31.17,31.39,30.26,30.29,2156216,0
+ATMU.US,D,20240501,000000,30.49,30.84,30.145,30.17,2357711,0
+ATMU.US,D,20240502,000000,30.32,30.96,30.2,30.92,3183261,0
+ATMU.US,D,20240503,000000,30,30.48,28.26,28.44,5741916,0
+ATMU.US,D,20240506,000000,28.96,30.17,28.96,29.69,2515370,0
+ATMU.US,D,20240507,000000,29.43,30.12,29.43,29.67,1088595,0
+ATMU.US,D,20240508,000000,29.52,30.09,29.52,30.06,1899760,0
+ATMU.US,D,20240509,000000,30.22,30.44,30.06,30.27,1036569,0
+ATMU.US,D,20240510,000000,30.27,30.725,30.19,30.69,663234,0
+ATMU.US,D,20240513,000000,30.95,31.34,30.23,30.61,1058166,0
+ATMU.US,D,20240514,000000,30.9,30.99,30.55,30.68,696367,0
+ATMU.US,D,20240515,000000,30.77,31.0499,30.56,30.72,581713,0
+ATMU.US,D,20240516,000000,30.6,30.84,30.19,30.29,771274,0
+ATMU.US,D,20240517,000000,30.48,30.51,29.65,30.1,1715940,0
+ATMU.US,D,20240520,000000,30.19,30.42,29.92,30.28,1173209,0
+ATMU.US,D,20240521,000000,30.28,30.39,29.96,30.14,884492,0
+ATMU.US,D,20240522,000000,30.15,30.38,29.77,29.88,902613,0
+ATMU.US,D,20240523,000000,30,30.48,29.73,29.88,846022,0
+ATMU.US,D,20240524,000000,30.05,30.51,30.01,30.14,935461,0
+ATMU.US,D,20240528,000000,30.19,30.46,29.855,29.99,922486,0
+ATMU.US,D,20240529,000000,29.75,30.11,29.53,29.7,793156,0
+ATMU.US,D,20240530,000000,29.83,30.59,29.53,30.31,900746,0
+ATMU.US,D,20240531,000000,30.38,30.91,30.14,30.84,2126641,0
+ATMU.US,D,20240603,000000,31.38,31.587,29.19,29.66,1244192,0
+ATMU.US,D,20240604,000000,29.49,29.71,28.15,28.45,2899318,0
+ATMU.US,D,20240605,000000,28.63,29.32,28.39,29.28,1545664,0
+ATMU.US,D,20240606,000000,29.16,29.48,28.79,28.98,997010,0
+ATMU.US,D,20240607,000000,28.84,29.2,28.76,29.05,704620,0
+ATMU.US,D,20240610,000000,28.76,29.34,28.4932,29.31,816112,0
+ATMU.US,D,20240611,000000,29.1,29.28,28.79,28.83,886565,0
+ATMU.US,D,20240612,000000,29.23,29.53,29.05,29.13,644546,0
+ATMU.US,D,20240613,000000,29.05,29.25,28.31,28.59,902246,0
+ATMU.US,D,20240614,000000,28.21,28.33,27.62,27.81,915480,0
+ATMU.US,D,20240617,000000,27.89,28.37,27.64,28.32,1935518,0
+ATMU.US,D,20240618,000000,28.43,28.44,28.19,28.32,632744,0
+ATMU.US,D,20240620,000000,28.18,28.44,27.95,28.07,478559,0
+ATMU.US,D,20240621,000000,28.08,28.22,27.87,28.02,761242,0
+ATMU.US,D,20240624,000000,28.1,29.08,28.01,28.83,638482,0
+ATMU.US,D,20240625,000000,28.57,29.05,28.57,29.05,931283,0
+ATMU.US,D,20240626,000000,28.88,29.11,28.7,28.99,973796,0
+ATMU.US,D,20240627,000000,28.9,29.25,28.58,28.7,681176,0
+ATMU.US,D,20240628,000000,28.87,29.21,28.22,28.78,3625049,0
+ATMU.US,D,20240701,000000,28.78,28.96,28.05,28.08,787875,0
+ATMU.US,D,20240702,000000,28.18,28.3,27.75,27.91,722414,0
+ATMU.US,D,20240703,000000,27.95,28.51,27.72,28.48,333098,0
+ATMU.US,D,20240705,000000,28.35,28.73,28.055,28.55,907289,0
+ATMU.US,D,20240708,000000,28.62,29.06,28.46,28.5,1125019,0
+ATMU.US,D,20240709,000000,28.26,28.56,28.15,28.23,839205,0
+ATMU.US,D,20240710,000000,28.46,28.46,28.005,28.05,659513,0
+ATMU.US,D,20240711,000000,28.45,29.31,28.17,29.16,686528,0
+ATMU.US,D,20240712,000000,29.92,29.95,29.28,29.29,825482,0
+ATMU.US,D,20240715,000000,29.63,30.06,29.25,29.59,1385307,0
+ATMU.US,D,20240716,000000,29.91,31.17,29.74,31.15,1363667,0
+ATMU.US,D,20240717,000000,30.98,31,30.3,30.43,1048096,0
+ATMU.US,D,20240718,000000,31.38,32.23,30.9,31,1572483,0
+ATMU.US,D,20240719,000000,30.89,31.03,30.46,30.89,506732,0
+ATMU.US,D,20240722,000000,31.04,31.04,30.49,30.93,521818,0
+ATMU.US,D,20240723,000000,30.71,31.2,30.49,30.67,3336127,0
+ATMU.US,D,20240724,000000,30.62,30.69,29.94,29.95,1518428,0
+ATMU.US,D,20240725,000000,29.86,30.55,29.69,30.26,1193228,0
+ATMU.US,D,20240726,000000,30.79,31.37,30.745,31.36,1072900,0
+ATMU.US,D,20240729,000000,31.36,31.65,30.8,30.81,1016442,0
+ATMU.US,D,20240730,000000,30.9,31.12,30.49,30.57,1068482,0
+ATMU.US,D,20240731,000000,30.81,31.28,30.532,30.84,879433,0
+ATMU.US,D,20240801,000000,30.68,31.19,29.8,29.98,1863574,0
+ATMU.US,D,20240802,000000,30.25,30.92,29.07,30.91,2804018,0
+ATMU.US,D,20240805,000000,30,30.72,29.61,30.18,2049120,0
+ATMU.US,D,20240806,000000,30.24,31.085,30.09,30.91,1578804,0
+ATMU.US,D,20240807,000000,31.48,31.76,30.68,30.71,2002147,0
+ATMU.US,D,20240808,000000,31.01,32.66,30.85,32.55,1084241,0
+ATMU.US,D,20240809,000000,33,33.53,32.47,32.7,1209967,0
+ATMU.US,D,20240812,000000,32.71,32.74,31.99,32.21,1412887,0
+ATMU.US,D,20240813,000000,32.16,32.875,32.04,32.48,1453198,0
+ATMU.US,D,20240814,000000,32.48,32.83,32.2,32.78,522078,0
+ATMU.US,D,20240815,000000,33.49,33.97,32.97,33.94,813620,0
+ATMU.US,D,20240816,000000,33.97,34.2,33.33,33.82,747476,0
+ATMU.US,D,20240819,000000,33.93,34.24,33.22,33.47,549361,0
+ATMU.US,D,20240820,000000,33.49,33.845,32.94,33.04,533448,0
+ATMU.US,D,20240821,000000,33.19,33.488,33.02,33.18,336418,0
+ATMU.US,D,20240822,000000,33.16,33.51,33.03,33.35,326816,0
+ATMU.US,D,20240823,000000,33.51,34.44,33.4,34.36,1611786,0
+ATMU.US,D,20240826,000000,34.53,35.05,34.29,34.39,675511,0
+ATMU.US,D,20240827,000000,34.2,34.69,33.92,34.33,655560,0
+ATMU.US,D,20240828,000000,34.27,34.33,33.68,33.81,402406,0
+ATMU.US,D,20240829,000000,34.04,35.3106,34.04,35.07,1021942,0
+ATMU.US,D,20240830,000000,35.16,35.85,34.93,35.85,979545,0
+ATMU.US,D,20240903,000000,35.47,35.7,33.45,33.61,850206,0
+ATMU.US,D,20240904,000000,33.43,33.69,32.7,33.22,974069,0
+ATMU.US,D,20240905,000000,33.12,33.465,32.6,33.21,551924,0
+ATMU.US,D,20240906,000000,33.17,33.47,32.57,32.58,775470,0
+ATMU.US,D,20240909,000000,32.76,33.77,32.53,33.74,1061183,0
+ATMU.US,D,20240910,000000,33.75,35.23,33.3601,34.67,1898370,0
+ATMU.US,D,20240911,000000,34.42,34.775,33.52,34.75,1598040,0
+ATMU.US,D,20240912,000000,34.82,35.455,34.25,35.08,605004,0
+ATMU.US,D,20240913,000000,35.54,35.83,35.08,35.33,878331,0
+ATMU.US,D,20240916,000000,35.56,36.06,35.05,35.46,1691636,0
+ATMU.US,D,20240917,000000,35.65,36.55,35.65,35.87,641336,0
+ATMU.US,D,20240918,000000,36.02,36.79,35.6,35.61,675410,0
+ATMU.US,D,20240919,000000,36.73,36.85,36.03,36.72,621487,0
+ATMU.US,D,20240920,000000,36.7,37.84,36.61,37.15,1251197,0
+ATMU.US,D,20240923,000000,37.15,37.49,36.62,36.75,775672,0
+ATMU.US,D,20240924,000000,37.15,37.625,36.83,37.29,709093,0
+ATMU.US,D,20240925,000000,37.29,37.81,37.17,37.18,780903,0
+ATMU.US,D,20240926,000000,37.58,37.96,37.0501,37.16,424698,0
+ATMU.US,D,20240927,000000,37.34,37.4814,36.69,37.38,971228,0
+ATMU.US,D,20240930,000000,37.05,37.71,37.05,37.53,574783,0
+ATMU.US,D,20241001,000000,37.54,37.73,36.93,37.11,550813,0
+ATMU.US,D,20241002,000000,36.89,37.52,36.88,37.17,559263,0
+ATMU.US,D,20241003,000000,37.04,38.28,37.01,37.96,1836893,0
+ATMU.US,D,20241004,000000,38.5,38.595,37.805,38.12,477837,0
+ATMU.US,D,20241007,000000,38.32,38.99,38.1,38.59,880688,0
+ATMU.US,D,20241008,000000,38.59,39.03,38.2075,38.8,636526,0
+ATMU.US,D,20241009,000000,38.66,39.0783,38.33,38.43,806159,0
+ATMU.US,D,20241010,000000,38.15,38.4,37.713,38.39,895763,0
+ATMU.US,D,20241011,000000,38.4,39.7599,38.4,39.6,777937,0
+ATMU.US,D,20241014,000000,39.6,40,39.42,39.45,464814,0
+ATMU.US,D,20241015,000000,39.5,39.71,39.08,39.16,412673,0
+ATMU.US,D,20241016,000000,39.45,40.15,39.21,40,616031,0
+ATMU.US,D,20241017,000000,40.08,40.29,39.63,39.78,725976,0
+ATMU.US,D,20241018,000000,39.78,40.185,39.62,39.79,472382,0
+ATMU.US,D,20241021,000000,39.8,39.89,39.13,39.33,629398,0
+ATMU.US,D,20241022,000000,39.05,39.105,38.24,38.28,618381,0
+ATMU.US,D,20241023,000000,38.01,39.11,38.01,39.02,1123229,0
+ATMU.US,D,20241024,000000,39.07,39.92,38.79,39.87,1378172,0
+ATMU.US,D,20241025,000000,40.04,40.23,39.19,39.41,398701,0
+ATMU.US,D,20241028,000000,39.76,40.1,39.47,39.88,501070,0
+ATMU.US,D,20241029,000000,39.62,39.62,38.91,38.99,608357,0
+ATMU.US,D,20241030,000000,38.67,39.85,38.55,39.02,656808,0
+ATMU.US,D,20241031,000000,38.71,39.0275,38.29,38.94,603552,0
+ATMU.US,D,20241101,000000,39.25,39.31,38.71,39,574965,0
+ATMU.US,D,20241104,000000,38.87,39.19,38.46,38.87,409517,0
+ATMU.US,D,20241105,000000,38.93,39.79,38.81,39.5,1021419,0
+ATMU.US,D,20241106,000000,41.74,42.96,40.36,41.52,1251277,0
+ATMU.US,D,20241107,000000,41.35,41.97,41,41.47,1495393,0
+ATMU.US,D,20241108,000000,42.39,44.66,42.14,44.27,1484489,0
+ATMU.US,D,20241111,000000,43.01,44.5,42.26,42.37,936499,0
+ATMU.US,D,20241112,000000,42.725,42.88,42.12,42.56,1138260,0
+ATMU.US,D,20241113,000000,42.88,43.82,42.54,43.57,911599,0
+ATMU.US,D,20241114,000000,43.61,43.84,42.8,43.1,1019793,0
+ATMU.US,D,20241115,000000,43.29,43.43,42.8,43.26,900266,0
+ATMU.US,D,20241118,000000,43.4,43.63,42.91,43,1253337,0
+ATMU.US,D,20241119,000000,42.1125,43.56,42.1125,43.02,691319,0
+ATMU.US,D,20241120,000000,43,43.11,42.73,42.98,429270,0
+ATMU.US,D,20241121,000000,43.12,43.98,43.04,43.77,563908,0
+ATMU.US,D,20241122,000000,44.25,44.51,43.86,44.5,568664,0
+ATMU.US,D,20241125,000000,44.97,45.43,44.05,44.07,602887,0
+ATMU.US,D,20241126,000000,43.85,44.88,43.18,43.72,712987,0
+ATMU.US,D,20241127,000000,43.9,44.12,43,43.06,557035,0
+ATMU.US,D,20241129,000000,43.7,43.855,43.28,43.29,340849,0
+ATMU.US,D,20241202,000000,43.435,44.75,43.435,43.64,1230694,0
+ATMU.US,D,20241203,000000,43.59,43.7441,42.44,42.88,1265985,0
+ATMU.US,D,20241204,000000,42.935,43.45,42.675,43.01,1222421,0
+ATMU.US,D,20241205,000000,42.895,43.205,42.68,42.73,387185,0
+ATMU.US,D,20241206,000000,42.74,43.14,42.33,42.64,423894,0
+ATMU.US,D,20241209,000000,42.8,42.82,40.81,40.95,1472740,0
+ATMU.US,D,20241210,000000,40.905,41.2,40.22,40.78,1216563,0
+ATMU.US,D,20241211,000000,41.155,42,40.57,40.64,977927,0
+ATMU.US,D,20241212,000000,40.805,41.38,40.46,41.03,641720,0
+ATMU.US,D,20241213,000000,40.8,41.528,40.55,40.72,449977,0
+ATMU.US,D,20241216,000000,40.695,40.89,40.01,40.71,516932,0
+ATMU.US,D,20241217,000000,40.33,40.79,39.82,39.94,621036,0
+ATMU.US,D,20241218,000000,40.31,40.35,38.9,38.99,802390,0
+ATMU.US,D,20241219,000000,39.265,39.78,38.7,38.78,577097,0
+ATMU.US,D,20241220,000000,38.555,39.58,38.2,39.25,1009786,0
+ATMU.US,D,20241223,000000,39.04,39.06,38.56,39.04,586163,0
+ATMU.US,D,20241224,000000,39.05,39.21,38.86,39.21,140786,0
+ATMU.US,D,20241226,000000,38.985,39.44,38.85,39.27,401486,0
+ATMU.US,D,20241227,000000,39.03,39.23,38.3909,38.69,293129,0
+ATMU.US,D,20241230,000000,38.365,38.93,37.7,38.73,385672,0
+ATMU.US,D,20241231,000000,39,39.355,38.83,39.18,565184,0
+ATMU.US,D,20250102,000000,39.29,39.62,38.5,38.93,502116,0
+ATMU.US,D,20250103,000000,38.835,39.24,38.69,39.17,630941,0
+ATMU.US,D,20250106,000000,39.01,39.75,38.8113,39.44,724615,0
+ATMU.US,D,20250107,000000,39.065,39.51,38.73,39.43,712752,0
+ATMU.US,D,20250108,000000,39,39.57,38.72,39.4,570377,0
+ATMU.US,D,20250110,000000,38.74,39.27,38.7,39.14,572227,0
+ATMU.US,D,20250113,000000,38.7,39.87,38.42,39.53,506159,0
+ATMU.US,D,20250114,000000,39.86,41.07,39.83,41.07,598774,0
+ATMU.US,D,20250115,000000,41.92,42.1,41.01,41.24,657151,0
+ATMU.US,D,20250116,000000,41.375,42.04,41.25,41.78,439057,0
+ATMU.US,D,20250117,000000,42.25,42.53,41.87,42.21,836016,0
+ATMU.US,D,20250121,000000,42.46,42.99,42,42.75,562762,0
+ATMU.US,D,20250122,000000,42.84,44.09,42.35,42.88,1440692,0
+ATMU.US,D,20250123,000000,42.78,43.685,42.49,43.46,465841,0
+ATMU.US,D,20250124,000000,43.24,43.43,42.7,43.05,384281,0
+ATMU.US,D,20250127,000000,42.2,42.52,40.53,40.82,617070,0
+ATMU.US,D,20250128,000000,40.95,42.12,40.9,41.94,666722,0
+ATMU.US,D,20250129,000000,41.715,42.36,41.3,42.06,331904,0
+ATMU.US,D,20250130,000000,42.32,43.16,42.23,42.87,482992,0
+ATMU.US,D,20250131,000000,42.86,42.86,41.53,41.82,647315,0
+ATMU.US,D,20250203,000000,41.31,41.44,39.95,40.8,591083,0
+ATMU.US,D,20250204,000000,40.611,41.38,40.611,41.28,408854,0
+ATMU.US,D,20250205,000000,41.285,41.455,40.7601,41,480295,0
+ATMU.US,D,20250206,000000,41.135,41.29,40.19,40.64,503050,0
+ATMU.US,D,20250207,000000,40.855,41.08,40.38,40.97,487334,0
+ATMU.US,D,20250210,000000,41.355,41.4814,40.52,40.69,447848,0
+ATMU.US,D,20250211,000000,40.505,41.41,40.27,41.35,637556,0
+ATMU.US,D,20250212,000000,40.725,41.11,39.16,39.47,689471,0
+ATMU.US,D,20250213,000000,39.575,40.17,39.18,40.07,441353,0
+ATMU.US,D,20250214,000000,40.3335,40.9,40.11,40.27,1012061,0
+ATMU.US,D,20250218,000000,40.27,40.575,39.45,39.64,1043514,0
+ATMU.US,D,20250219,000000,39.415,39.81,39.17,39.7,734897,0
+ATMU.US,D,20250220,000000,39.585,40.11,38.77,39.18,1219243,0
+ATMU.US,D,20250221,000000,39.07,39.07,36.3789,37.75,1868538,0
+ATMU.US,D,20250224,000000,38.21,39.01,37.355,38.2,1358333,0
+ATMU.US,D,20250225,000000,38.34,39.7,38.19,39.19,1095332,0
+ATMU.US,D,20250226,000000,39.74,40.04,38.88,38.97,649013,0
+ATMU.US,D,20250227,000000,39.22,39.585,38.57,38.6,780548,0
+ATMU.US,D,20250228,000000,38.945,39.94,38.64,39.8,795783,0
+ATMU.US,D,20250303,000000,39.88,40.21,37.72,38.09,1189426,0
+ATMU.US,D,20250304,000000,37.56,37.8,36.05,36.73,906768,0
+ATMU.US,D,20250305,000000,36.85,37.65,36.37,37.04,878800,0
+ATMU.US,D,20250306,000000,36.88,37.68,35.75,37.32,817875,0
+ATMU.US,D,20250307,000000,37.06,38.2,36.904,37.84,1095483,0
+ATMU.US,D,20250310,000000,37.33,37.86,36.84,37.6,1261202,0
+ATMU.US,D,20250311,000000,37.68,37.68,36.21,37.1,932870,0
+ATMU.US,D,20250312,000000,37.77,38.52,36.65,37.62,1142611,0
+ATMU.US,D,20250313,000000,37.495,37.495,35.66,35.75,1591944,0
+ATMU.US,D,20250314,000000,36.275,36.82,35.88,36.79,1180485,0
+ATMU.US,D,20250317,000000,36.97,37.17,36.42,36.99,886222,0
+ATMU.US,D,20250318,000000,36.795,37.32,36.62,37.23,804636,0
+ATMU.US,D,20250319,000000,37.025,39.09,36.9,38.66,774339,0
+ATMU.US,D,20250320,000000,38.5,39.07,38.01,38.31,712478,0
+ATMU.US,D,20250321,000000,37.89,38.1,37.38,37.51,2081631,0
+ATMU.US,D,20250324,000000,38.27,38.34,37.61,38.21,869908,0
+ATMU.US,D,20250325,000000,38.25,38.64,38,38.4,520125,0
+ATMU.US,D,20250326,000000,38.45,38.81,37.75,38.08,802848,0
+ATMU.US,D,20250327,000000,38.36,38.69,37.55,38.11,2426606,0
+ATMU.US,D,20250328,000000,38.035,38.24,37.21,37.56,756547,0
+ATMU.US,D,20250331,000000,37.05,37.09,36.34,36.73,1089677,0
+ATMU.US,D,20250401,000000,36.71,37.225,36.18,37.21,766207,0
+ATMU.US,D,20250402,000000,36.69,37.93,36.43,37.87,547341,0
+ATMU.US,D,20250403,000000,36.065,36.38,34.46,34.78,1174497,0
+ATMU.US,D,20250404,000000,33.11,33.86,32.23,32.98,1077934,0
+ATMU.US,D,20250407,000000,31.53,34.32,30.94,32.36,1186163,0
+ATMU.US,D,20250408,000000,33.7,33.85,31.17,31.66,1488502,0
+ATMU.US,D,20250409,000000,31.55,35.915,31.2,35.56,1706609,0
+ATMU.US,D,20250410,000000,34.7,34.89,33.235,33.62,1018462,0
+ATMU.US,D,20250411,000000,32.96,33.785,32.195,33.15,1027634,0
+ATMU.US,D,20250414,000000,33.65,34.25,33.02,33.8,1244481,0
+ATMU.US,D,20250415,000000,34.19,34.77,33.4,33.65,579104,0
+ATMU.US,D,20250416,000000,33.675,34.3788,32.74,33.2,742294,0
+ATMU.US,D,20250417,000000,33.49,34.34,33.175,33.39,421926,0
+ATMU.US,D,20250421,000000,33.03,33.21,31.68,32.2,627611,0
+ATMU.US,D,20250422,000000,33.66,33.66,32.26,33.15,1328951,0
+ATMU.US,D,20250423,000000,34.6,35.07,33.14,33.3,831988,0
+ATMU.US,D,20250424,000000,33.38,34.415,33.38,34.37,710269,0
+ATMU.US,D,20250425,000000,34.31,34.54,33.825,34.27,415345,0
+ATMU.US,D,20250428,000000,33.87,34.63,33.86,34.54,497038,0
+ATMU.US,D,20250429,000000,34.495,34.7622,34.055,34.43,717606,0
+ATMU.US,D,20250430,000000,34.175,34.72,33.58,34.67,655722,0
+ATMU.US,D,20250501,000000,34.79,35.92,33.9301,35.26,1345365,0
+ATMU.US,D,20250502,000000,38,38,36.04,36.1,638998,0
+ATMU.US,D,20250505,000000,35.705,37.02,35.64,36.32,539553,0
+ATMU.US,D,20250506,000000,35.97,36.685,35.6,35.62,505353,0
+ATMU.US,D,20250507,000000,35.78,36.14,35.285,35.58,475413,0
+ATMU.US,D,20250508,000000,35.98,36.94,35.6,36.42,620647,0
+ATMU.US,D,20250509,000000,36.53,36.9,35.93,36.27,881450,0
+ATMU.US,D,20250512,000000,38.05,38.51,37.645,38.15,835924,0
+ATMU.US,D,20250513,000000,38.425,39.16,38.17,38.82,557071,0
+ATMU.US,D,20250514,000000,38.85,39.16,38.36,38.38,563643,0
+ATMU.US,D,20250515,000000,38,38.75,38,38.55,490499,0
+ATMU.US,D,20250516,000000,38.655,38.81,37.97,38.16,710115,0
+ATMU.US,D,20250519,000000,37.725,38.575,37.685,38.32,450490,0
+ATMU.US,D,20250520,000000,38.0923,38.46,38.05,38.26,710388,0
+ATMU.US,D,20250521,000000,37.85,38.73,37.68,37.71,977154,0
+ATMU.US,D,20250522,000000,37.57,37.57,36.64,36.66,483543,0
+ATMU.US,D,20250523,000000,36.285,36.745,36.07,36.54,2283660,0
+ATMU.US,D,20250527,000000,36.655,37.305,36.565,36.86,497080,0
+ATMU.US,D,20250528,000000,37.2,37.24,36.24,36.39,906267,0
+ATMU.US,D,20250529,000000,36.71,36.8,36.06,36.11,414700,0
+ATMU.US,D,20250530,000000,36.045,36.24,35.68,36.02,571646,0
+ATMU.US,D,20250602,000000,36.095,36.46,35.515,36.2,1542093,0
+ATMU.US,D,20250603,000000,36.365,36.9,35.94,36.6,549653,0
+ATMU.US,D,20250604,000000,36.49,37.01,36.18,36.22,384323,0
+ATMU.US,D,20250605,000000,36.105,36.255,35.625,36.02,686816,0
+ATMU.US,D,20250606,000000,36.525,36.75,36.14,36.38,361006,0
+ATMU.US,D,20250609,000000,36.43,36.9451,36.42,36.58,432525,0
+ATMU.US,D,20250610,000000,36.795,36.84,36.295,36.59,562733,0
+ATMU.US,D,20250611,000000,37.045,37.17,36.39,36.39,671073,0
+ATMU.US,D,20250612,000000,36.205,36.56,35.91,36.34,346234,0
+ATMU.US,D,20250613,000000,36.145,36.485,35.23,35.25,436907,0
+ATMU.US,D,20250616,000000,35.51,36.23,35.38,36.22,595017,0
+ATMU.US,D,20250617,000000,35.935,36.2,35.24,35.25,750026,0
+ATMU.US,D,20250618,000000,35.03,35.555,35.03,35.22,566260,0
+ATMU.US,D,20250620,000000,35.31,35.7,34.775,35.04,1731312,0
+ATMU.US,D,20250623,000000,35,35.46,34.575,35.42,560616,0
+ATMU.US,D,20250624,000000,35.625,36.57,35.6,36.25,444056,0
+ATMU.US,D,20250625,000000,36.485,36.49,36.12,36.18,509147,0
+ATMU.US,D,20250626,000000,36.365,36.89,36.22,36.81,445101,0
+ATMU.US,D,20250627,000000,37.005,37.17,35.66,35.83,1856980,0
+ATMU.US,D,20250630,000000,35.995,36.63,35.48,36.42,844896,0
+ATMU.US,D,20250701,000000,36.09,37.98,36.09,37.3,937970,0
+ATMU.US,D,20250702,000000,37.55,37.68,37.1,37.34,496001,0
+ATMU.US,D,20250703,000000,37.61,38.18,37.41,37.78,301314,0
+ATMU.US,D,20250707,000000,37.77,38.19,37.2,37.64,698704,0
+ATMU.US,D,20250708,000000,37.735,38.25,37.35,38.09,838886,0
+ATMU.US,D,20250709,000000,38.49,38.72,37.785,38.7,744644,0
+ATMU.US,D,20250710,000000,38.79,40.25,38.61,39,1375139,0
+ATMU.US,D,20250711,000000,38.53,38.88,37.68,37.79,640723,0
+ATMU.US,D,20250714,000000,37.775,38.115,37.55,37.79,572417,0
+ATMU.US,D,20250715,000000,37.8,37.94,37.13,37.14,464851,0
+ATMU.US,D,20250716,000000,37.535,37.78,36.735,37.56,466300,0
+ATMU.US,D,20250717,000000,37.5,38.1,37.415,37.65,396559,0
+ATMU.US,D,20250718,000000,37.835,37.95,37.12,37.68,587571,0
+ATMU.US,D,20250721,000000,37.98,38.02,37.34,37.34,618998,0
+ATMU.US,D,20250722,000000,37.45,38.38,37.385,38.32,615463,0
+ATMU.US,D,20250723,000000,38.605,38.91,38.15,38.41,471935,0
+ATMU.US,D,20250724,000000,38.215,38.34,37.865,38.04,431023,0
+ATMU.US,D,20250725,000000,38.23,38.64,37.97,38.55,760491,0
+ATMU.US,D,20250728,000000,38.505,39.03,38.325,38.72,446144,0
+ATMU.US,D,20250729,000000,39.055,39.24,38.525,38.65,422416,0
+ATMU.US,D,20250730,000000,38.6,38.98,38.36,38.65,540274,0
+ATMU.US,D,20250731,000000,38.54,39.15,38.325,38.91,614243,0
+ATMU.US,D,20250801,000000,38.155,38.23,37.375,37.49,717820,0
+ATMU.US,D,20250804,000000,37.865,38.145,37.65,38.07,506348,0
+ATMU.US,D,20250805,000000,38.31,38.35,37.22,38.07,858772,0
+ATMU.US,D,20250806,000000,37.915,38.34,37.34,37.6,711624,0
+ATMU.US,D,20250807,000000,38,38.67,37.42,38.64,824779,0
+ATMU.US,D,20250808,000000,40.35,42.64,39.19,41,1812257,0
+ATMU.US,D,20250811,000000,41.98,42.85,41.83,42.27,1569266,0
+ATMU.US,D,20250812,000000,42.32,43.97,42.22,43.96,1216790,0
+ATMU.US,D,20250813,000000,44.48,45.915,44.48,45.61,1179188,0
+ATMU.US,D,20250814,000000,45.1,45.35,44.72,45.18,1004122,0
+ATMU.US,D,20250815,000000,45.275,45.34,43.35,43.45,1219938,0
+ATMU.US,D,20250818,000000,43.545,44.06,43.285,43.99,841891,0
+ATMU.US,D,20250819,000000,44.12,44.695,43.585,43.92,634409,0
+ATMU.US,D,20250820,000000,43.29,43.29,41.82,42.31,1219816,0
+ATMU.US,D,20250821,000000,42.265,42.6,42.17,42.26,751058,0
+ATMU.US,D,20250822,000000,42.625,44.45,42.6,43.93,791729,0
+ATMU.US,D,20250825,000000,43.92,44.39,43.785,44.21,662720,0
+ATMU.US,D,20250826,000000,44.18,44.42,43.895,44.04,586241,0
+ATMU.US,D,20250827,000000,43.9,44.68,43.82,44.56,566146,0
+ATMU.US,D,20250828,000000,44.83,44.83,44.25,44.59,482605,0
+ATMU.US,D,20250829,000000,44.63,44.78,44.16,44.52,604339,0
+ATMU.US,D,20250902,000000,43.93,44.79,43.72,44.78,948898,0
+ATMU.US,D,20250903,000000,44.57,45.35,43.95,44.68,918685,0
+ATMU.US,D,20250904,000000,44.78,45.61,44.385,45.58,528102,0
+ATMU.US,D,20250905,000000,45.905,46.385,45.3,46.08,542715,0
+ATMU.US,D,20250908,000000,46.445,46.525,45.79,46.19,878838,0
+ATMU.US,D,20250909,000000,46.165,46.165,45.06,45.44,704742,0
+ATMU.US,D,20250910,000000,45.4,46.07,45.24,45.51,962211,0
+ATMU.US,D,20250911,000000,45.59,46.72,45.5,46.7,681269,0
+ATMU.US,D,20250912,000000,46.655,46.88,46.33,46.37,592867,0
+ATMU.US,D,20250915,000000,46.79,47.1,46.29,46.42,771303,0
+ATMU.US,D,20250916,000000,46.54,46.91,45.83,46.38,698786,0
+ATMU.US,D,20250917,000000,46.61,47.08,45.6715,45.83,722820,0
+ATMU.US,D,20250918,000000,46.24,46.865,46.01,46.44,1116805,0
+ATMU.US,D,20250919,000000,46.55,46.65,45.71,45.98,2002166,0
+ATMU.US,D,20250922,000000,45.89,46.235,45,46.02,592416,0
+ATMU.US,D,20250923,000000,46.215,46.65,45.27,45.41,659587,0
+ATMU.US,D,20250924,000000,45.71,46.01,44.635,44.7,690465,0
+ATMU.US,D,20250925,000000,44.67,45.12,44.13,44.36,600691,0
+ATMU.US,D,20250926,000000,44.59,45.35,44.59,45.01,399913,0
+ATMU.US,D,20250929,000000,45.23,45.34,44.785,45.23,402859,0
+ATMU.US,D,20250930,000000,45.35,45.46,44.705,45.09,394366,0
+ATMU.US,D,20251001,000000,44.81,45.15,44.11,44.49,473295,0
+ATMU.US,D,20251002,000000,44.735,44.995,44.07,44.25,512951,0
+ATMU.US,D,20251003,000000,44.485,45.03,44.24,44.5,917772,0
+ATMU.US,D,20251006,000000,44.655,44.79,43.83,44.13,421231,0
+ATMU.US,D,20251007,000000,44.23,44.46,43.81,44.12,601849,0
+ATMU.US,D,20251008,000000,44.06,45.175,43.87,44.83,526468,0
+ATMU.US,D,20251009,000000,44.5,44.7675,43.94,44.32,504881,0
+ATMU.US,D,20251010,000000,44.73,44.78,42.64,42.78,650666,0
+ATMU.US,D,20251013,000000,43.14,43.51,42.74,43.16,325624,0
+ATMU.US,D,20251014,000000,42.92,44.54,42.6,44.26,411569,0
+ATMU.US,D,20251015,000000,44.71,44.97,44,44.4,680235,0
+ATMU.US,D,20251016,000000,44.8,44.84,43.915,44.38,782512,0
+ATMU.US,D,20251017,000000,43.92,44.66,43.53,44,448629,0
+ATMU.US,D,20251020,000000,44.39,44.79,44.09,44.39,436126,0
+ATMU.US,D,20251021,000000,44.165,44.84,44.05,44.68,887845,0
+ATMU.US,D,20251022,000000,44.53,44.98,44.14,44.39,507512,0
+ATMU.US,D,20251023,000000,44.39,45.71,44.27,45.69,846262,0
+ATMU.US,D,20251024,000000,46.79,46.79,45.5091,45.83,262080,0
+ATMU.US,D,20251027,000000,45.94,46.1,45.43,45.78,270059,0
+ATMU.US,D,20251028,000000,45.705,46.135,44.95,45.94,709772,0
+ATMU.US,D,20251029,000000,45.97,47.87,45.82,47.15,729410,0
+ATMU.US,D,20251030,000000,46.685,47.695,46.535,46.6,650969,0
+ATMU.US,D,20251031,000000,46.36,46.82,45.41,45.48,814860,0
+ATMU.US,D,20251103,000000,45.5,46.735,44.88,46,646130,0
+ATMU.US,D,20251104,000000,45.835,45.86,44.52,45.81,537481,0
+ATMU.US,D,20251105,000000,45.77,46.57,45.29,46.1,636353,0
+ATMU.US,D,20251106,000000,46.665,47.03,45.9,46.51,882510,0
+ATMU.US,D,20251107,000000,47.99,51.84,47.44,47.9,1853912,0
+ATMU.US,D,20251110,000000,48.48,50.11,48.0632,49.65,1260178,0
+ATMU.US,D,20251111,000000,49.94,50.05,49.15,49.99,557396,0
+ATMU.US,D,20251112,000000,49.93,50.71,49.5901,49.94,555159,0
+ATMU.US,D,20251113,000000,49.81,50.08,48.26,48.69,628117,0
+ATMU.US,D,20251114,000000,48.25,48.54,47.31,47.64,531255,0
+ATMU.US,D,20251117,000000,47.17,47.675,45.77,45.87,691758,0
+ATMU.US,D,20251118,000000,45.46,46.405,45,46.26,551952,0
+ATMU.US,D,20251119,000000,45.86,47.22,45.86,46.92,676846,0
+ATMU.US,D,20251120,000000,47.5,47.97,46.58,46.7,558496,0
+ATMU.US,D,20251121,000000,47,48.37,46.64,47.82,658231,0
+ATMU.US,D,20251124,000000,47.56,49.34,46.37,48.6,721896,0
+ATMU.US,D,20251125,000000,48.52,49.3,47.96,48.03,686924,0
+ATMU.US,D,20251126,000000,49.585,51.69,49.43,51.04,2725475,0
+ATMU.US,D,20251128,000000,51.215,51.51,50.3001,50.61,746857,0
+ATMU.US,D,20251201,000000,50.55,51.31,50.3,51.09,673553,0
+ATMU.US,D,20251202,000000,51.22,52.495,50.99,52.27,925910,0
+ATMU.US,D,20251203,000000,52.415,53.39,51.69,52.92,655746,0
+ATMU.US,D,20251204,000000,52.8,53.56,51.9,52.89,669776,0
+ATMU.US,D,20251205,000000,52.74,52.93,51.9,52.25,972229,0
+ATMU.US,D,20251208,000000,52.69,52.69,50.8434,51.07,891364,0
+ATMU.US,D,20251209,000000,51.37,51.6404,50.34,50.4,406048,0
+ATMU.US,D,20251210,000000,50.54,52.6,50.38,52.44,610953,0
+ATMU.US,D,20251211,000000,52.98,53.5896,52.295,53.3,628246,0
+ATMU.US,D,20251212,000000,53.655,53.655,52.0778,52.73,674991,0
+ATMU.US,D,20251215,000000,53.485,53.5,52.74,53.19,536918,0
+ATMU.US,D,20251216,000000,53.76,54.1,52.67,53.02,497866,0
+ATMU.US,D,20251217,000000,53.06,53.15,52,52.76,700773,0
+ATMU.US,D,20251218,000000,53.53,54.29,52.85,53,1046479,0
+ATMU.US,D,20251219,000000,52.725,53.59,52.47,53.57,2493292,0
+ATMU.US,D,20251222,000000,54.84,54.84,53.51,53.95,510406,0
+ATMU.US,D,20251223,000000,53.795,54.225,53.595,53.71,416996,0
+ATMU.US,D,20251224,000000,53.84,54.645,53.295,53.41,207808,0
+ATMU.US,D,20251226,000000,53.5,53.665,52.76,53.42,347300,0
+ATMU.US,D,20251229,000000,53.43,53.53,52.415,52.65,272866,0
+ATMU.US,D,20251230,000000,52.315,52.75,51.98,52.33,343907,0
+ATMU.US,D,20251231,000000,52.18,52.37,51.76,51.91,309658,0
+ATMU.US,D,20260102,000000,52.5,52.575,51.92,52.41,601752,0
+ATMU.US,D,20260105,000000,52.39,53.625,52.1,53,348181,0
+ATMU.US,D,20260106,000000,52.87,54.49,52.535,54.19,480515,0
+ATMU.US,D,20260107,000000,54.12,55.13,52.58,52.76,368825,0
+ATMU.US,D,20260108,000000,53.15,54.385,52.81,54.26,616089,0
+ATMU.US,D,20260109,000000,54.43,55.04,53.84,54.75,459793,0
+ATMU.US,D,20260112,000000,55.03,55.775,54.405,55.14,346139,0
+ATMU.US,D,20260113,000000,55.57,55.785,55.12,55.54,311866,0
+ATMU.US,D,20260114,000000,56.775,56.775,54.915,55.6,556312,0
+ATMU.US,D,20260115,000000,57.06,57.23,55.925,57.21,541927,0
+ATMU.US,D,20260116,000000,57.74,57.85,56.34,56.68,491036,0
+ATMU.US,D,20260120,000000,55.75,56.69,55.29,55.51,470941,0
+ATMU.US,D,20260121,000000,55.94,57.47,55.81,57.36,720710,0
+ATMU.US,D,20260122,000000,57.8543,58.18,57.05,57.64,280229,0
+ATMU.US,D,20260123,000000,57.89,57.89,55.78,56.55,272838,0
+ATMU.US,D,20260126,000000,56.64,57.62,56.5686,57.3,609031,0
+ATMU.US,D,20260127,000000,57.46,57.8,56.415,56.73,398170,0
+ATMU.US,D,20260128,000000,56.505,57.565,56.365,56.74,703741,0
+ATMU.US,D,20260129,000000,57.41,58.01,56.73,57.96,479598,0
+ATMU.US,D,20260130,000000,57.135,58.02,56.89,57.97,648829,0
+ATMU.US,D,20260202,000000,57.675,60.85,57.52,60.79,752584,0
+ATMU.US,D,20260203,000000,60.54,62.295,60.28,60.82,701195,0
+ATMU.US,D,20260204,000000,61.41,62.07,60.67,61.19,830711,0
+ATMU.US,D,20260205,000000,60.3209,61.17,59.83,60.57,720898,0
+ATMU.US,D,20260206,000000,61.035,62.62,60.97,61.46,827212,0
+ATMU.US,D,20260209,000000,61.33,62.61,61.12,62.1,1178636,0
+ATMU.US,D,20260210,000000,62.645,62.8625,61.27,62.12,1251999,0
+ATMU.US,D,20260211,000000,59.47,64.06,59.47,63,598092,0
+ATMU.US,D,20260212,000000,63.6249,64.51,61.24,62.12,1611029,0
+ATMU.US,D,20260213,000000,63.845,66,63.0901,64.12,2863393,0
+ATMU.US,D,20260217,000000,65.075,65.2,63.405,64.09,1621321,0
+ATMU.US,D,20260218,000000,64.57,65.54,63.71,64.24,1036832,0

daily/us/nyse stocks/1/augu.us.txt

@@ -0,0 +1,288 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AUGU.US,D,20240802,000000,24.3732,24.53,24.3732,24.53,4215,0
+AUGU.US,D,20240805,000000,24.05,24.13,23.99,23.99,16437,0
+AUGU.US,D,20240806,000000,24.2999,24.35,24.1667,24.1667,11605,0
+AUGU.US,D,20240807,000000,24.41,24.43,24.04,24.04,8557,0
+AUGU.US,D,20240808,000000,24.35,24.39,24.35,24.3662,2410,0
+AUGU.US,D,20240809,000000,24.41,24.4524,24.38,24.4477,93711,0
+AUGU.US,D,20240812,000000,24.46,24.48,24.4186,24.4388,2377,0
+AUGU.US,D,20240813,000000,24.66,24.75,24.66,24.75,833,0
+AUGU.US,D,20240814,000000,24.7461,24.89,24.744,24.7961,18053,0
+AUGU.US,D,20240815,000000,24.92,25.08,24.92,25.0333,12549,0
+AUGU.US,D,20240816,000000,25.04,25.12,25.04,25.0855,26767,0
+AUGU.US,D,20240819,000000,25.15,25.3299,25.15,25.2477,24611,0
+AUGU.US,D,20240820,000000,25.28,25.32,25.205,25.2352,75938,0
+AUGU.US,D,20240821,000000,25.3,25.4,25.26,25.3157,9713,0
+AUGU.US,D,20240822,000000,25.41,25.41,25.128,25.128,24011,0
+AUGU.US,D,20240823,000000,25.33,25.3531,25.25,25.3531,10065,0
+AUGU.US,D,20240826,000000,25.31,25.32,25.2823,25.32,5621,0
+AUGU.US,D,20240827,000000,25.3293,25.35,25.3189,25.3189,66070,0
+AUGU.US,D,20240828,000000,25.31,25.3294,25.15,25.27,39076,0
+AUGU.US,D,20240829,000000,25.38,25.38,25.21,25.24,2367,0
+AUGU.US,D,20240830,000000,25.35,25.4076,25.3,25.4076,7206,0
+AUGU.US,D,20240903,000000,25.34,25.34,25.013,25.013,4037,0
+AUGU.US,D,20240904,000000,25.05,25.0799,24.98,25.0294,6220,0
+AUGU.US,D,20240905,000000,24.94,24.98,24.94,24.9565,3844,0
+AUGU.US,D,20240906,000000,24.9799,24.9799,24.696,24.696,1198,0
+AUGU.US,D,20240909,000000,24.8,24.91,24.8,24.91,11933,0
+AUGU.US,D,20240910,000000,24.94,24.98,24.8199,24.9558,2238,0
+AUGU.US,D,20240911,000000,24.85,25.1297,24.66,25.1297,6561,0
+AUGU.US,D,20240912,000000,25.2566,25.2566,25.2566,25.2566,90,0
+AUGU.US,D,20240913,000000,25.4199,25.4199,25.3849,25.3849,2034,0
+AUGU.US,D,20240916,000000,25.44,25.44,25.44,25.44,1011,0
+AUGU.US,D,20240917,000000,25.3988,25.4002,25.3983,25.4002,473,0
+AUGU.US,D,20240918,000000,25.4287,25.4287,25.3572,25.3572,785,0
+AUGU.US,D,20240919,000000,25.67,25.78,25.67,25.69,6509,0
+AUGU.US,D,20240920,000000,25.6096,25.6611,25.6096,25.6256,1716,0
+AUGU.US,D,20240923,000000,25.71,25.79,25.7,25.79,1443,0
+AUGU.US,D,20240924,000000,25.71,25.79,25.6944,25.713,3156,0
+AUGU.US,D,20240925,000000,25.84,25.84,25.6953,25.6953,2894,0
+AUGU.US,D,20240926,000000,25.735,25.81,25.735,25.7795,1733,0
+AUGU.US,D,20240927,000000,25.87,25.8893,25.7501,25.7989,26028,0
+AUGU.US,D,20240930,000000,25.72,25.8473,25.72,25.8473,101,0
+AUGU.US,D,20241001,000000,25.6695,25.75,25.6695,25.7,5684,0
+AUGU.US,D,20241002,000000,25.71,25.71,25.66,25.6922,2197,0
+AUGU.US,D,20241003,000000,25.6,25.6431,25.58,25.6431,14612,0
+AUGU.US,D,20241004,000000,25.72,25.817,25.71,25.817,6243,0
+AUGU.US,D,20241007,000000,25.7765,25.7765,25.6218,25.6257,1008,0
+AUGU.US,D,20241008,000000,25.8283,25.8283,25.8283,25.8283,2,0
+AUGU.US,D,20241009,000000,25.83,25.9694,25.83,25.9694,616,0
+AUGU.US,D,20241010,000000,25.88,25.94,25.86,25.9198,10100,0
+AUGU.US,D,20241011,000000,26.0544,26.0544,26.0544,26.0544,27,0
+AUGU.US,D,20241014,000000,26.17,26.2203,26.17,26.2203,1066,0
+AUGU.US,D,20241015,000000,26.0538,26.0538,26.0538,26.0538,123,0
+AUGU.US,D,20241016,000000,26.14,26.1549,26.14,26.1549,100,0
+AUGU.US,D,20241017,000000,26.155,26.155,26.1451,26.1451,100,0
+AUGU.US,D,20241018,000000,26.23,26.2599,26.2149,26.2149,1007,0
+AUGU.US,D,20241021,000000,26.1571,26.1571,26.1571,26.1571,2,0
+AUGU.US,D,20241022,000000,26.1409,26.1848,26.1409,26.1848,192,0
+AUGU.US,D,20241023,000000,25.89,25.9648,25.89,25.9648,3229,0
+AUGU.US,D,20241024,000000,26.0227,26.0227,26.0227,26.0227,2,0
+AUGU.US,D,20241025,000000,26.0101,26.0101,26.0101,26.0101,28,0
+AUGU.US,D,20241028,000000,26.0841,26.0841,26.0808,26.0808,463,0
+AUGU.US,D,20241029,000000,26.3,26.3,26.12,26.12,536,0
+AUGU.US,D,20241030,000000,26.0389,26.0389,26.0389,26.0389,60,0
+AUGU.US,D,20241031,000000,25.6908,25.6908,25.6908,25.6908,2,0
+AUGU.US,D,20241101,000000,25.79,25.79,25.79,25.79,2011,0
+AUGU.US,D,20241104,000000,25.6699,25.6699,25.6699,25.6699,2,0
+AUGU.US,D,20241105,000000,25.8151,25.91,25.8151,25.8889,4193,0
+AUGU.US,D,20241106,000000,26.3,26.4279,26.3,26.4279,2383,0
+AUGU.US,D,20241107,000000,26.575,26.64,26.5,26.586,20773,0
+AUGU.US,D,20241108,000000,26.6845,26.6845,26.6845,26.6845,3,0
+AUGU.US,D,20241111,000000,26.67,26.6911,26.67,26.6911,154,0
+AUGU.US,D,20241113,000000,26.67,26.6856,26.6482,26.6482,3378,0
+AUGU.US,D,20241115,000000,26.26,26.26,26.2493,26.2493,2334,0
+AUGU.US,D,20241119,000000,26.38,26.38,26.3731,26.3731,455,0
+AUGU.US,D,20241122,000000,26.5259,26.5765,26.5259,26.5765,219,0
+AUGU.US,D,20241125,000000,26.62,26.6395,26.609,26.6395,784,0
+AUGU.US,D,20241126,000000,26.76,26.765,26.738,26.765,960,0
+AUGU.US,D,20241203,000000,26.8369,26.8715,26.8369,26.8715,232,0
+AUGU.US,D,20241204,000000,26.96,27.03,26.96,27.0151,900,0
+AUGU.US,D,20241205,000000,26.97,26.9709,26.9658,26.9709,804,0
+AUGU.US,D,20241206,000000,27,27.0274,26.96,27.0274,603,0
+AUGU.US,D,20241210,000000,26.96,26.96,26.8056,26.8056,1859,0
+AUGU.US,D,20241216,000000,26.99,27.04,26.98,26.9944,537,0
+AUGU.US,D,20241217,000000,26.89,26.9241,26.89,26.9241,800,0
+AUGU.US,D,20241230,000000,26.36,26.36,26.325,26.325,250,0
+AUGU.US,D,20250102,000000,26.18,26.18,26.09,26.1525,8542,0
+AUGU.US,D,20250103,000000,26.45,26.46,26.4035,26.4035,1047,0
+AUGU.US,D,20250106,000000,26.66,26.6698,26.49,26.518,2145,0
+AUGU.US,D,20250107,000000,26.5718,26.5718,26.2948,26.2948,5761,0
+AUGU.US,D,20250108,000000,26.32,26.32,26.3127,26.3127,5000,0
+AUGU.US,D,20250115,000000,26.39,26.4414,26.39,26.4414,461,0
+AUGU.US,D,20250116,000000,26.43,26.43,26.3971,26.3971,200,0
+AUGU.US,D,20250117,000000,26.6629,26.6629,26.6178,26.6178,1210,0
+AUGU.US,D,20250121,000000,26.65,26.7926,26.65,26.7926,146,0
+AUGU.US,D,20250122,000000,26.92,26.9437,26.92,26.9437,2094,0
+AUGU.US,D,20250123,000000,26.881,27.0357,26.881,27.0357,235,0
+AUGU.US,D,20250124,000000,26.98,27.026,26.9401,26.9872,2729,0
+AUGU.US,D,20250127,000000,26.5976,26.6475,26.59,26.6475,4018,0
+AUGU.US,D,20250129,000000,26.8,26.805,26.6801,26.7611,641,0
+AUGU.US,D,20250130,000000,26.79,26.8737,26.79,26.8737,148,0
+AUGU.US,D,20250131,000000,27.011,27.02,26.7666,26.7666,403,0
+AUGU.US,D,20250203,000000,26.35,26.6189,26.35,26.6189,100,0
+AUGU.US,D,20250204,000000,26.69,26.7543,26.67,26.7543,270,0
+AUGU.US,D,20250205,000000,26.71,26.826,26.68,26.826,980,0
+AUGU.US,D,20250206,000000,26.85,26.8982,26.85,26.8982,156,0
+AUGU.US,D,20250207,000000,26.83,26.83,26.67,26.6902,9951,0
+AUGU.US,D,20250210,000000,26.81,26.845,26.81,26.8343,3655,0
+AUGU.US,D,20250211,000000,26.78,26.841,26.78,26.841,497,0
+AUGU.US,D,20250213,000000,26.825,27.0123,26.825,27.0123,374,0
+AUGU.US,D,20250214,000000,27.03,27.0327,26.9801,27.024,17762,0
+AUGU.US,D,20250218,000000,27,27.0412,27,27.0412,2415,0
+AUGU.US,D,20250219,000000,27.11,27.12,27.11,27.114,5596,0
+AUGU.US,D,20250221,000000,26.686,26.686,26.6489,26.6489,175,0
+AUGU.US,D,20250227,000000,26.4,26.4,26.1294,26.1294,227941,0
+AUGU.US,D,20250303,000000,26.27,26.27,26.077,26.077,621,0
+AUGU.US,D,20250310,000000,25.41,25.42,25.3745,25.3745,700,0
+AUGU.US,D,20250311,000000,25.341,25.35,25.2667,25.2667,570,0
+AUGU.US,D,20250312,000000,25.27,25.3143,25.27,25.3143,490,0
+AUGU.US,D,20250313,000000,25.15,25.1647,25.0944,25.0944,1720,0
+AUGU.US,D,20250314,000000,25.369,25.4098,25.369,25.4098,112,0
+AUGU.US,D,20250317,000000,25.45,25.5028,25.45,25.5028,2003,0
+AUGU.US,D,20250320,000000,25.5311,25.5311,25.4419,25.4419,444,0
+AUGU.US,D,20250324,000000,25.685,25.7385,25.685,25.7385,2354,0
+AUGU.US,D,20250325,000000,25.78,25.78,25.69,25.7445,7366,0
+AUGU.US,D,20250327,000000,25.55,25.55,25.5201,25.5201,268,0
+AUGU.US,D,20250331,000000,25.16,25.2914,25.16,25.2914,2066,0
+AUGU.US,D,20250401,000000,25.25,25.3372,25.2,25.3372,9843,0
+AUGU.US,D,20250403,000000,24.9,24.9199,24.8061,24.8061,1360,0
+AUGU.US,D,20250404,000000,24.4078,24.4078,24.0898,24.0898,1114,0
+AUGU.US,D,20250407,000000,26.46,26.46,24.0512,24.0512,1322,0
+AUGU.US,D,20250408,000000,24.13,24.13,23.8134,23.8134,995,0
+AUGU.US,D,20250409,000000,24.48,24.9479,24.47,24.9479,881,0
+AUGU.US,D,20250410,000000,24.36,24.4692,24.312,24.4692,956,0
+AUGU.US,D,20250415,000000,24.8246,24.8246,24.8007,24.8007,650,0
+AUGU.US,D,20250416,000000,24.67,24.68,24.5252,24.5252,237994,0
+AUGU.US,D,20250417,000000,24.59,24.67,24.5592,24.5592,10101,0
+AUGU.US,D,20250421,000000,24.28,24.3452,24.28,24.3452,332,0
+AUGU.US,D,20250423,000000,24.8678,24.8678,24.8043,24.8252,6845,0
+AUGU.US,D,20250424,000000,25.06,25.06,25.02,25.0381,495,0
+AUGU.US,D,20250428,000000,25.05,25.133,25.05,25.133,142,0
+AUGU.US,D,20250429,000000,25.23,25.24,25.1995,25.1995,21821,0
+AUGU.US,D,20250430,000000,24.93,25.2525,24.93,25.2525,8764,0
+AUGU.US,D,20250502,000000,25.51,25.6,25.5,25.5352,18573,0
+AUGU.US,D,20250505,000000,25.5051,25.55,25.4302,25.4302,31281,0
+AUGU.US,D,20250506,000000,25.39,25.39,25.3357,25.3357,191,0
+AUGU.US,D,20250507,000000,25.35,25.3674,25.32,25.3674,4456,0
+AUGU.US,D,20250508,000000,25.54,25.54,25.4677,25.4677,106,0
+AUGU.US,D,20250509,000000,25.46,25.46,25.44,25.44,467,0
+AUGU.US,D,20250515,000000,26.15,26.15,26.1419,26.1419,153,0
+AUGU.US,D,20250516,000000,26.23,26.3015,26.23,26.3015,3606,0
+AUGU.US,D,20250520,000000,26.17,26.2359,26.17,26.2359,100,0
+AUGU.US,D,20250521,000000,26.23,26.25,25.9509,25.9509,1998,0
+AUGU.US,D,20250522,000000,25.9,25.9298,25.9,25.9298,100,0
+AUGU.US,D,20250529,000000,26.0601,26.11,26.0601,26.11,157,0
+AUGU.US,D,20250603,000000,26.2886,26.3201,26.28,26.3201,2887,0
+AUGU.US,D,20250604,000000,26.37,26.37,26.3123,26.3123,569,0
+AUGU.US,D,20250624,000000,26.65,26.7156,26.65,26.7156,185,0
+AUGU.US,D,20250626,000000,26.78,26.9139,26.78,26.9139,4876,0
+AUGU.US,D,20250627,000000,27.03,27.0305,27.03,27.0305,5002,0
+AUGU.US,D,20250708,000000,27.1976,27.26,27.1976,27.2346,4132,0
+AUGU.US,D,20250709,000000,27.305,27.3905,27.28,27.3905,2701,0
+AUGU.US,D,20250710,000000,27.52,27.53,27.4665,27.4665,3990,0
+AUGU.US,D,20250715,000000,27.4199,27.4199,27.3226,27.3226,3888,0
+AUGU.US,D,20250716,000000,27.2979,27.39,27.28,27.3899,9128,0
+AUGU.US,D,20250717,000000,27.39,27.5516,27.39,27.5516,6242,0
+AUGU.US,D,20250718,000000,27.52,27.5354,27.51,27.5354,697,0
+AUGU.US,D,20250721,000000,27.689,27.689,27.5722,27.5722,1008,0
+AUGU.US,D,20250723,000000,27.68,27.7948,27.68,27.7948,235,0
+AUGU.US,D,20250728,000000,27.96,27.96,27.8967,27.9247,370,0
+AUGU.US,D,20250730,000000,27.9,27.9,27.7949,27.7949,100,0
+AUGU.US,D,20250731,000000,27.93,27.9699,27.6937,27.6937,22430,0
+AUGU.US,D,20250801,000000,27.54,27.61,27.405,27.4619,40181,0
+AUGU.US,D,20250804,000000,27.57,27.7109,27.57,27.7109,19704,0
+AUGU.US,D,20250805,000000,27.7158,27.7158,27.62,27.626,9744,0
+AUGU.US,D,20250806,000000,27.67,27.89,27.67,27.78,13870,0
+AUGU.US,D,20250807,000000,27.81,27.82,27.65,27.7225,21797,0
+AUGU.US,D,20250808,000000,27.89,27.95,27.87,27.9078,18367,0
+AUGU.US,D,20250811,000000,27.93,28,27.8397,27.8397,33624,0
+AUGU.US,D,20250812,000000,28,28.1,27.95,28.1,4018,0
+AUGU.US,D,20250813,000000,28.15,28.1799,28.13,28.1574,5764,0
+AUGU.US,D,20250814,000000,28.14,28.2,28.1,28.2,11521,0
+AUGU.US,D,20250815,000000,28.12,28.25,28.111,28.111,13543,0
+AUGU.US,D,20250818,000000,28.11,28.13,28.07,28.1189,1065,0
+AUGU.US,D,20250819,000000,28.08,28.11,27.98,27.98,2523,0
+AUGU.US,D,20250820,000000,27.8861,27.969,27.79,27.9295,208440,0
+AUGU.US,D,20250821,000000,27.97,27.97,27.845,27.8509,10967,0
+AUGU.US,D,20250822,000000,28.121,28.185,28.085,28.1567,2960,0
+AUGU.US,D,20250825,000000,28.14,28.15,28.0889,28.0889,3743,0
+AUGU.US,D,20250826,000000,28.05,28.162,28.05,28.1608,4459,0
+AUGU.US,D,20250827,000000,28.22,28.2399,28.17,28.2232,10645,0
+AUGU.US,D,20250828,000000,28.21,28.319,28.2,28.296,44661,0
+AUGU.US,D,20250902,000000,28.03,28.04,27.89,28.04,15334,0
+AUGU.US,D,20250903,000000,28.095,28.22,27.99,28.1002,19451,0
+AUGU.US,D,20250904,000000,28.1855,28.2833,28.1855,28.2833,1204,0
+AUGU.US,D,20250905,000000,28.161,28.2216,28.161,28.2216,320,0
+AUGU.US,D,20250908,000000,28.17,28.2793,28.17,28.2793,1374,0
+AUGU.US,D,20250910,000000,28.41,28.4799,28.34,28.38,2964,0
+AUGU.US,D,20250911,000000,28.56,28.6293,28.56,28.6096,1391,0
+AUGU.US,D,20250912,000000,28.35,28.64,28.35,28.6195,2685,0
+AUGU.US,D,20250915,000000,28.681,28.73,28.681,28.7102,529,0
+AUGU.US,D,20250916,000000,28.7399,28.75,28.7052,28.7052,1145,0
+AUGU.US,D,20250917,000000,28.69,28.83,28.57,28.6562,7443,0
+AUGU.US,D,20250918,000000,28.8,28.85,28.785,28.84,1528,0
+AUGU.US,D,20250919,000000,28.86,28.9,28.86,28.9,756,0
+AUGU.US,D,20250922,000000,28.94,29.02,28.94,29.02,1035,0
+AUGU.US,D,20250923,000000,28.98,28.99,28.8897,28.8897,1851,0
+AUGU.US,D,20250924,000000,28.9199,28.9199,28.8197,28.8197,920,0
+AUGU.US,D,20250925,000000,28.63,28.6971,28.63,28.6971,2142,0
+AUGU.US,D,20250929,000000,28.8729,28.92,28.83,28.8845,1974,0
+AUGU.US,D,20250930,000000,28.8899,28.9894,28.85,28.9894,3740,0
+AUGU.US,D,20251001,000000,28.99,29.0805,28.99,29.0805,1006,0
+AUGU.US,D,20251002,000000,29.129,29.1399,29.07,29.0951,241267,0
+AUGU.US,D,20251003,000000,29.19,29.24,29.12,29.14,5318,0
+AUGU.US,D,20251007,000000,29.1,29.1,29.0943,29.0943,11897,0
+AUGU.US,D,20251008,000000,29.16,29.2599,29.13,29.2311,189360,0
+AUGU.US,D,20251009,000000,29.1015,29.1731,29.1015,29.1731,480,0
+AUGU.US,D,20251014,000000,28.955,28.97,28.8502,28.8502,409,0
+AUGU.US,D,20251015,000000,29.05,29.05,28.931,28.94,3523,0
+AUGU.US,D,20251016,000000,28.9501,28.9501,28.8213,28.8213,1756,0
+AUGU.US,D,20251021,000000,29.2027,29.2027,29.1782,29.1782,337,0
+AUGU.US,D,20251024,000000,29.385,29.385,29.35,29.35,146,0
+AUGU.US,D,20251027,000000,29.61,29.79,29.6,29.79,12146,0
+AUGU.US,D,20251029,000000,29.76,29.8,29.69,29.69,2287,0
+AUGU.US,D,20251031,000000,29.67,29.67,29.5826,29.5826,800,0
+AUGU.US,D,20251103,000000,29.62,29.62,29.5921,29.5921,2108,0
+AUGU.US,D,20251104,000000,29.43,29.43,29.3003,29.3003,244,0
+AUGU.US,D,20251105,000000,29.51,29.51,29.3821,29.3821,337,0
+AUGU.US,D,20251106,000000,29.23,29.23,29.111,29.111,269,0
+AUGU.US,D,20251110,000000,29.3916,29.5048,29.3916,29.5048,321,0
+AUGU.US,D,20251111,000000,29.49,29.555,29.49,29.5544,13640,0
+AUGU.US,D,20251112,000000,29.56,29.5903,29.56,29.5903,139,0
+AUGU.US,D,20251113,000000,29.44,29.44,29.1807,29.1807,410,0
+AUGU.US,D,20251117,000000,28.92,28.9449,28.92,28.9449,1234,0
+AUGU.US,D,20251118,000000,28.8485,28.9,28.799,28.799,2245,0
+AUGU.US,D,20251119,000000,28.9,28.98,28.82,28.8572,5128,0
+AUGU.US,D,20251120,000000,28.78,28.78,28.5268,28.5268,3070,0
+AUGU.US,D,20251124,000000,28.95,29.0541,28.95,29.0541,299,0
+AUGU.US,D,20251125,000000,29.06,29.2635,29.01,29.2635,4441,0
+AUGU.US,D,20251126,000000,29.3,29.4225,29.3,29.4225,4967,0
+AUGU.US,D,20251201,000000,29.369,29.47,29.369,29.3811,4440,0
+AUGU.US,D,20251203,000000,29.53,29.55,29.53,29.55,2120,0
+AUGU.US,D,20251204,000000,29.54,29.55,29.521,29.521,3891,0
+AUGU.US,D,20251205,000000,29.57,29.64,29.57,29.583,4655,0
+AUGU.US,D,20251208,000000,29.54,29.54,29.482,29.482,293,0
+AUGU.US,D,20251210,000000,29.59,29.6569,29.59,29.6569,156,0
+AUGU.US,D,20251212,000000,29.44,29.46,29.4121,29.4121,802,0
+AUGU.US,D,20251215,000000,29.4,29.44,29.3802,29.3802,4477,0
+AUGU.US,D,20251216,000000,29.29,29.3293,29.22,29.3293,626,0
+AUGU.US,D,20251217,000000,29.25,29.25,29.051,29.051,200,0
+AUGU.US,D,20251218,000000,29.26,29.26,29.18,29.2052,1266,0
+AUGU.US,D,20251219,000000,29.4,29.4,29.3925,29.3925,185,0
+AUGU.US,D,20251222,000000,29.54,29.56,29.51,29.5418,4600,0
+AUGU.US,D,20251223,000000,29.51,29.6425,29.51,29.6425,600,0
+AUGU.US,D,20251224,000000,29.71,29.7301,29.7,29.7301,1245,0
+AUGU.US,D,20251226,000000,29.7,29.7225,29.69,29.7225,1018,0
+AUGU.US,D,20251229,000000,29.62,29.657,29.62,29.657,819,0
+AUGU.US,D,20251231,000000,29.59,29.59,29.47,29.47,588,0
+AUGU.US,D,20260102,000000,29.5,29.52,29.4,29.4489,4261,0
+AUGU.US,D,20260105,000000,29.66,29.66,29.6,29.638,1801,0
+AUGU.US,D,20260106,000000,29.7,29.81,29.6,29.7972,5897,0
+AUGU.US,D,20260107,000000,29.84,29.86,29.7267,29.7267,10407,0
+AUGU.US,D,20260108,000000,29.7,29.75,29.7,29.7044,6639,0
+AUGU.US,D,20260109,000000,29.79,29.92,29.79,29.8872,900,0
+AUGU.US,D,20260112,000000,29.87,29.93,29.86,29.9159,693,0
+AUGU.US,D,20260113,000000,29.88,29.88,29.78,29.8412,5763,0
+AUGU.US,D,20260114,000000,29.7,29.7188,29.58,29.7188,2665,0
+AUGU.US,D,20260115,000000,29.84,29.909,29.792,29.792,5229,0
+AUGU.US,D,20260116,000000,29.83,29.83,29.78,29.7942,112934,0
+AUGU.US,D,20260120,000000,29.3912,29.47,29.27,29.2711,1280,0
+AUGU.US,D,20260121,000000,29.35,29.6,29.35,29.5366,3582,0
+AUGU.US,D,20260122,000000,29.72,29.7424,29.5801,29.6563,2741,0
+AUGU.US,D,20260123,000000,29.62,29.662,29.62,29.662,3170,0
+AUGU.US,D,20260126,000000,29.8,29.8,29.76,29.76,997,0
+AUGU.US,D,20260127,000000,29.81,29.8998,29.81,29.8998,236,0
+AUGU.US,D,20260128,000000,29.72,29.93,29.72,29.9052,1817,0
+AUGU.US,D,20260129,000000,29.6015,29.8383,29.6015,29.8383,12427,0
+AUGU.US,D,20260202,000000,29.84,29.88,29.84,29.88,181,0
+AUGU.US,D,20260203,000000,29.591,29.6609,29.591,29.6609,340,0
+AUGU.US,D,20260205,000000,29.25,29.25,29.1901,29.2429,3457,0
+AUGU.US,D,20260206,000000,29.66,29.7257,29.635,29.7257,3642,0
+AUGU.US,D,20260209,000000,29.78,29.8254,29.78,29.8254,143,0
+AUGU.US,D,20260210,000000,29.79,29.87,29.7362,29.7362,1060,0
+AUGU.US,D,20260211,000000,29.69,29.755,29.65,29.7485,949,0
+AUGU.US,D,20260212,000000,29.4901,29.5,29.32,29.3636,3377,0
+AUGU.US,D,20260213,000000,29.49,29.49,29.3504,29.3504,7289,0
+AUGU.US,D,20260217,000000,29.18,29.4401,29.17,29.35,3774,0
+AUGU.US,D,20260218,000000,29.585,29.585,29.52,29.52,1319,0

daily/us/nyse stocks/1/auna.us.txt

@@ -0,0 +1,479 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AUNA.US,D,20240322,000000,9.51,10.32,9.3,9.6,9047192,0
+AUNA.US,D,20240325,000000,9.31,10.195,9.31,10,2198654,0
+AUNA.US,D,20240326,000000,10.11,10.7,10,10.54,1064603,0
+AUNA.US,D,20240327,000000,10.42,10.77,10.29,10.66,884852,0
+AUNA.US,D,20240328,000000,10.8,10.85,10.49,10.65,569798,0
+AUNA.US,D,20240401,000000,10.5,10.7,10.21,10.5,651990,0
+AUNA.US,D,20240402,000000,10.56,10.56,9.79,9.88,633464,0
+AUNA.US,D,20240403,000000,9.92,9.97,9.07,9.24,1142103,0
+AUNA.US,D,20240404,000000,9.19,9.52,9.18,9.4,1026523,0
+AUNA.US,D,20240405,000000,9.26,9.63,9.099,9.1,704644,0
+AUNA.US,D,20240408,000000,9.05,9.17,7.85,8,1162981,0
+AUNA.US,D,20240409,000000,8,8.13,7.19,7.25,1018456,0
+AUNA.US,D,20240410,000000,7.14,7.8,7.13,7.75,488211,0
+AUNA.US,D,20240411,000000,7.67,7.88,7.47,7.8,566909,0
+AUNA.US,D,20240412,000000,7.7,8.19,7.58,7.7,737223,0
+AUNA.US,D,20240415,000000,7.54,7.63,7.46,7.51,653239,0
+AUNA.US,D,20240416,000000,8,8.1499,7.49,7.6,639547,0
+AUNA.US,D,20240417,000000,7.7,7.7384,7.44,7.5,321607,0
+AUNA.US,D,20240418,000000,7.36,7.69,7.26,7.43,343409,0
+AUNA.US,D,20240419,000000,7.33,7.78,6.8,6.8,967308,0
+AUNA.US,D,20240422,000000,6.72,6.8059,6.17,6.3,514866,0
+AUNA.US,D,20240423,000000,6.45,6.88,6.42,6.85,387823,0
+AUNA.US,D,20240424,000000,6.9,7.55,6.85,7.55,407323,0
+AUNA.US,D,20240425,000000,7.47,7.56,7.16,7.19,225964,0
+AUNA.US,D,20240426,000000,7.15,7.32,7.02,7.06,234397,0
+AUNA.US,D,20240429,000000,7.05,7.15,6.89,6.93,122998,0
+AUNA.US,D,20240430,000000,6.73,6.95,6.69,6.8,70352,0
+AUNA.US,D,20240501,000000,6.82,7.23,6.8,7,106359,0
+AUNA.US,D,20240502,000000,7,7,6.75,6.76,23039,0
+AUNA.US,D,20240503,000000,6.75,6.78,6.49,6.49,90455,0
+AUNA.US,D,20240506,000000,6.57,6.83,6.44,6.72,162810,0
+AUNA.US,D,20240507,000000,6.67,7.08,6.66,6.67,69504,0
+AUNA.US,D,20240508,000000,7.2,7.42,6.98,7.41,630867,0
+AUNA.US,D,20240509,000000,8.07,8.75,7.82,8.5,946435,0
+AUNA.US,D,20240510,000000,9,9.85,8.82,9.48,945501,0
+AUNA.US,D,20240513,000000,9.79,9.8899,8.53,8.86,490924,0
+AUNA.US,D,20240514,000000,9.2,9.2,8.5,8.64,197814,0
+AUNA.US,D,20240515,000000,8.77,8.799,8.49,8.77,141883,0
+AUNA.US,D,20240516,000000,8.7,8.7699,8.5,8.55,256217,0
+AUNA.US,D,20240517,000000,8.5,8.8,8.4201,8.72,253795,0
+AUNA.US,D,20240520,000000,8.74,8.93,8.34,8.43,193863,0
+AUNA.US,D,20240521,000000,8.49,9,8.365,8.81,344311,0
+AUNA.US,D,20240522,000000,8.82,9.1499,8.7272,8.87,191793,0
+AUNA.US,D,20240523,000000,8.6,8.84,7.7614,8.21,610667,0
+AUNA.US,D,20240524,000000,8.25,8.54,7.7,8.21,310137,0
+AUNA.US,D,20240528,000000,8.27,8.4,8.07,8.31,244367,0
+AUNA.US,D,20240529,000000,8.01,8.39,8.01,8.32,60380,0
+AUNA.US,D,20240530,000000,8.23,8.9128,8.15,8.73,149369,0
+AUNA.US,D,20240531,000000,8.69,9,8.69,8.8,65317,0
+AUNA.US,D,20240603,000000,8.85,9,8.65,8.67,88079,0
+AUNA.US,D,20240604,000000,8.57,8.61,8.2801,8.37,151592,0
+AUNA.US,D,20240605,000000,8.38,8.58,8.16,8.2,163810,0
+AUNA.US,D,20240606,000000,8.16,8.2588,7.85,8.05,169450,0
+AUNA.US,D,20240607,000000,7.97,8.21,7.87,8.03,105134,0
+AUNA.US,D,20240610,000000,7.91,7.965,7.7,7.83,241752,0
+AUNA.US,D,20240611,000000,7.81,7.97,7.57,7.73,158940,0
+AUNA.US,D,20240612,000000,7.8,8.04,7.36,7.73,187596,0
+AUNA.US,D,20240613,000000,7.69,7.83,7.56,7.73,223909,0
+AUNA.US,D,20240614,000000,7.72,8.12,7.55,8.12,102267,0
+AUNA.US,D,20240617,000000,8.13,8.344,7.95,8.11,113826,0
+AUNA.US,D,20240618,000000,8.05,8.16,7.9241,8.01,91357,0
+AUNA.US,D,20240620,000000,7.99,8.21,7.95,8.04,99174,0
+AUNA.US,D,20240621,000000,7.96,8.12,7.72,8.1,95237,0
+AUNA.US,D,20240624,000000,8,8.2,7.69,7.69,139888,0
+AUNA.US,D,20240625,000000,7.79,8.1125,7.52,8.1,375382,0
+AUNA.US,D,20240626,000000,8.05,8.075,7.86,8.03,184369,0
+AUNA.US,D,20240627,000000,8.05,8.07,7.88,8.03,131768,0
+AUNA.US,D,20240628,000000,8.11,8.145,7.79,8,158568,0
+AUNA.US,D,20240701,000000,7.96,8.08,7.79,7.92,49652,0
+AUNA.US,D,20240702,000000,7.9,8.04,7.805,8.04,115643,0
+AUNA.US,D,20240703,000000,8,8.09,7.95,8,56319,0
+AUNA.US,D,20240705,000000,7.84,8.0797,7.8,8,268221,0
+AUNA.US,D,20240708,000000,8.04,8.04,7.84,7.95,105602,0
+AUNA.US,D,20240709,000000,7.86,7.96,7.72,7.89,227534,0
+AUNA.US,D,20240710,000000,7.82,7.89,7.64,7.8,198544,0
+AUNA.US,D,20240711,000000,7.71,7.96,7.605,7.93,107979,0
+AUNA.US,D,20240712,000000,7.86,8,7.8,7.81,60555,0
+AUNA.US,D,20240715,000000,7.8,8.27,7.735,8.19,162682,0
+AUNA.US,D,20240716,000000,8.19,8.57,8.08,8.49,159479,0
+AUNA.US,D,20240717,000000,8.38,9.08,8.38,8.93,160728,0
+AUNA.US,D,20240718,000000,8.87,9.38,8.82,9.09,118729,0
+AUNA.US,D,20240719,000000,9.03,9.23,8.83,8.89,43381,0
+AUNA.US,D,20240722,000000,8.92,9.045,8.65,8.67,70978,0
+AUNA.US,D,20240723,000000,8.69,8.74,8.49,8.63,25451,0
+AUNA.US,D,20240724,000000,8.68,8.86,8.65,8.83,54617,0
+AUNA.US,D,20240725,000000,8.81,9.04,8.49,9,110271,0
+AUNA.US,D,20240726,000000,8.96,9.08,8.72,8.99,130920,0
+AUNA.US,D,20240729,000000,9.06,9.155,8.9,8.99,77640,0
+AUNA.US,D,20240730,000000,8.95,9.14,8.87,8.99,90593,0
+AUNA.US,D,20240731,000000,9.08,9.125,8.79,8.8,138940,0
+AUNA.US,D,20240801,000000,8.75,8.82,8.62,8.7,65737,0
+AUNA.US,D,20240802,000000,8.63,8.6698,8.09,8.09,94460,0
+AUNA.US,D,20240805,000000,7.88,7.95,7.58,7.71,134634,0
+AUNA.US,D,20240806,000000,7.69,7.88,7.55,7.57,91069,0
+AUNA.US,D,20240807,000000,7.71,7.85,7.47,7.58,252739,0
+AUNA.US,D,20240808,000000,7.6,7.74,7.48,7.52,160436,0
+AUNA.US,D,20240809,000000,7.5,7.61,7.38,7.45,94495,0
+AUNA.US,D,20240812,000000,7.38,7.5,7.38,7.43,104170,0
+AUNA.US,D,20240813,000000,7.49,7.4999,7.42,7.48,14089,0
+AUNA.US,D,20240814,000000,7.43,7.55,7.39,7.52,24441,0
+AUNA.US,D,20240815,000000,7.6,7.86,7.51,7.83,40351,0
+AUNA.US,D,20240816,000000,7.75,7.85,7.75,7.8,75359,0
+AUNA.US,D,20240819,000000,7.75,7.8665,7.535,7.59,76612,0
+AUNA.US,D,20240820,000000,7.58,7.8399,7.535,7.57,164472,0
+AUNA.US,D,20240821,000000,7.67,7.7086,7.5,7.55,104218,0
+AUNA.US,D,20240822,000000,7.41,7.57,7.22,7.51,374770,0
+AUNA.US,D,20240823,000000,7.6,7.75,7.405,7.75,50960,0
+AUNA.US,D,20240826,000000,7.82,7.85,7.42,7.45,31967,0
+AUNA.US,D,20240827,000000,7.44,7.69,7.22,7.37,25914,0
+AUNA.US,D,20240828,000000,7.3,7.36,6.8,6.8,128301,0
+AUNA.US,D,20240829,000000,6.9,6.9,6.67,6.76,192906,0
+AUNA.US,D,20240830,000000,6.84,6.84,6.58,6.58,36502,0
+AUNA.US,D,20240903,000000,6.5,6.88,6.5,6.84,218589,0
+AUNA.US,D,20240904,000000,7.05,7.05,6.8,6.91,144798,0
+AUNA.US,D,20240905,000000,6.88,7.065,6.77,6.8,61917,0
+AUNA.US,D,20240906,000000,6.79,6.845,6.735,6.78,106816,0
+AUNA.US,D,20240909,000000,6.74,6.9443,6.68,6.69,82610,0
+AUNA.US,D,20240910,000000,6.72,6.86,6.68,6.78,156515,0
+AUNA.US,D,20240911,000000,6.78,7.16,6.78,7.02,274415,0
+AUNA.US,D,20240912,000000,7.07,7.78,7.06,7.7,57577,0
+AUNA.US,D,20240913,000000,7.67,7.78,7.25,7.3,51430,0
+AUNA.US,D,20240916,000000,7.26,7.31,7.08,7.27,28158,0
+AUNA.US,D,20240917,000000,7.32,7.46,7.16,7.2,31002,0
+AUNA.US,D,20240918,000000,7.16,7.5,7.16,7.45,30500,0
+AUNA.US,D,20240919,000000,7.6,7.6,7.4,7.46,25748,0
+AUNA.US,D,20240920,000000,7.34,7.53,7.34,7.44,24434,0
+AUNA.US,D,20240923,000000,7.44,7.58,7.37,7.37,47348,0
+AUNA.US,D,20240924,000000,7.41,7.58,7.33,7.55,40032,0
+AUNA.US,D,20240925,000000,7.54,7.55,7.43,7.47,6514,0
+AUNA.US,D,20240926,000000,7.42,7.59,7.35,7.35,14694,0
+AUNA.US,D,20240927,000000,7.34,7.365,7.1,7.18,28879,0
+AUNA.US,D,20240930,000000,7.17,7.265,6.91,6.91,43270,0
+AUNA.US,D,20241001,000000,6.95,7.1,6.85,7.06,20748,0
+AUNA.US,D,20241002,000000,6.98,7.16,6.98,7.03,18630,0
+AUNA.US,D,20241003,000000,7.03,7.105,6.92,7.05,23714,0
+AUNA.US,D,20241004,000000,7.12,7.33,6.88,7.15,52696,0
+AUNA.US,D,20241007,000000,7.23,7.23,6.92,6.92,11551,0
+AUNA.US,D,20241008,000000,6.9,6.95,6.6,6.63,27772,0
+AUNA.US,D,20241009,000000,6.65,7.11,6.64,7.05,24056,0
+AUNA.US,D,20241010,000000,7.13,7.17,6.85,6.93,23518,0
+AUNA.US,D,20241011,000000,6.86,7.09,6.86,6.92,8013,0
+AUNA.US,D,20241014,000000,7,7.2334,6.89,6.94,32161,0
+AUNA.US,D,20241015,000000,7.04,7.09,6.9,7.09,15128,0
+AUNA.US,D,20241016,000000,7.17,7.22,6.86,6.87,25748,0
+AUNA.US,D,20241017,000000,6.86,7.298,6.85,7.09,24381,0
+AUNA.US,D,20241018,000000,7.18,7.25,7.15,7.22,5951,0
+AUNA.US,D,20241021,000000,7.14,7.24,7.04,7.05,13378,0
+AUNA.US,D,20241022,000000,6.95,7,6.9,6.95,8180,0
+AUNA.US,D,20241023,000000,6.9,7.12,6.9,7.03,8465,0
+AUNA.US,D,20241024,000000,7.08,7.13,6.94,7.03,6184,0
+AUNA.US,D,20241025,000000,7.05,7.1,6.92,6.95,9808,0
+AUNA.US,D,20241028,000000,6.92,7.03,6.91,6.96,15613,0
+AUNA.US,D,20241029,000000,7.05,7.12,6.94,7.06,16881,0
+AUNA.US,D,20241030,000000,6.98,7.13,6.98,7.08,9865,0
+AUNA.US,D,20241031,000000,6.98,7.03,6.74,6.76,84211,0
+AUNA.US,D,20241101,000000,6.78,6.86,6.6,6.83,32614,0
+AUNA.US,D,20241104,000000,6.8,6.85,6.57,6.6,32135,0
+AUNA.US,D,20241105,000000,6.73,6.76,6.57,6.6,33455,0
+AUNA.US,D,20241106,000000,6.7,6.714,6.57,6.68,18346,0
+AUNA.US,D,20241107,000000,6.64,6.9048,6.64,6.84,17532,0
+AUNA.US,D,20241108,000000,6.94,7.095,6.88,6.96,12016,0
+AUNA.US,D,20241111,000000,6.875,7,6.875,6.975,9114,0
+AUNA.US,D,20241112,000000,7.05,7.05,6.76,6.9,117716,0
+AUNA.US,D,20241113,000000,6.8506,7.01,6.73,6.98,25414,0
+AUNA.US,D,20241114,000000,7.05,7.2,7,7.17,15272,0
+AUNA.US,D,20241115,000000,7.0501,7.23,6.91,7.01,22680,0
+AUNA.US,D,20241118,000000,6.9,7.11,6.8,7.06,45812,0
+AUNA.US,D,20241119,000000,7.12,7.36,6.9,7.25,48514,0
+AUNA.US,D,20241120,000000,7.0125,7.36,6.72,7.04,69905,0
+AUNA.US,D,20241121,000000,6.86,7.19,6.69,7.12,44010,0
+AUNA.US,D,20241122,000000,6.93,7.11,6.9201,7.06,19285,0
+AUNA.US,D,20241125,000000,7.06,7.25,6.8,7.08,163988,0
+AUNA.US,D,20241126,000000,6.96,7.68,6.91,7.51,46088,0
+AUNA.US,D,20241127,000000,7.39,7.6,7,7.21,43691,0
+AUNA.US,D,20241129,000000,7.192,7.28,7.1305,7.19,9140,0
+AUNA.US,D,20241202,000000,7.11,7.1999,6.89,7.01,21953,0
+AUNA.US,D,20241203,000000,6.85,7.07,6.85,6.98,23107,0
+AUNA.US,D,20241204,000000,7.075,7.09,6.9,7.02,43464,0
+AUNA.US,D,20241205,000000,7.11,7.11,6.95,7,10994,0
+AUNA.US,D,20241206,000000,6.9526,7.1,6.9526,7.02,19556,0
+AUNA.US,D,20241209,000000,7.02,7.05,6.93,6.97,23528,0
+AUNA.US,D,20241210,000000,6.925,6.97,6.92,6.92,4455,0
+AUNA.US,D,20241211,000000,6.905,7.01,6.9,6.93,34976,0
+AUNA.US,D,20241212,000000,6.95,6.99,6.8,6.95,24227,0
+AUNA.US,D,20241213,000000,6.85,7,6.51,6.51,49222,0
+AUNA.US,D,20241216,000000,6.61,6.8,6.51,6.72,23187,0
+AUNA.US,D,20241217,000000,6.5635,6.76,6.5635,6.6,41615,0
+AUNA.US,D,20241218,000000,6.5975,6.7761,6.56,6.69,31498,0
+AUNA.US,D,20241219,000000,6.675,6.85,6.51,6.66,29920,0
+AUNA.US,D,20241220,000000,6.695,6.835,6.64,6.78,10665,0
+AUNA.US,D,20241223,000000,6.62,6.8,6.62,6.63,45304,0
+AUNA.US,D,20241224,000000,6.57,6.94,6.57,6.88,7356,0
+AUNA.US,D,20241226,000000,6.75,6.82,6.52,6.71,90443,0
+AUNA.US,D,20241227,000000,6.66,6.92,6.51,6.85,29075,0
+AUNA.US,D,20241230,000000,6.69,6.8,6.51,6.73,99921,0
+AUNA.US,D,20241231,000000,6.6617,6.9,6.62,6.86,43222,0
+AUNA.US,D,20250102,000000,6.99,7.16,6.92,6.98,19257,0
+AUNA.US,D,20250103,000000,7.0982,7.0982,6.95,7.01,7234,0
+AUNA.US,D,20250106,000000,6.91,7.01,6.85,6.85,6971,0
+AUNA.US,D,20250107,000000,7.005,7.005,6.8,6.9,16157,0
+AUNA.US,D,20250108,000000,6.82,7.2472,6.82,7.05,77303,0
+AUNA.US,D,20250110,000000,7.02,7.15,6.945,7.11,101496,0
+AUNA.US,D,20250113,000000,7,7.4,6.87,7.28,108490,0
+AUNA.US,D,20250114,000000,7.28,7.77,7.28,7.7,239667,0
+AUNA.US,D,20250115,000000,7.585,7.7,7.38,7.44,18193,0
+AUNA.US,D,20250116,000000,7.5,7.69,7.26,7.36,76704,0
+AUNA.US,D,20250117,000000,7.5,8.45,7.41,8.44,233160,0
+AUNA.US,D,20250121,000000,8.7,8.88,8.15,8.19,97878,0
+AUNA.US,D,20250122,000000,8.14,8.4264,7.97,8.24,59745,0
+AUNA.US,D,20250123,000000,8.055,8.21,8,8.18,55712,0
+AUNA.US,D,20250124,000000,8.05,8.34,8.05,8.23,42841,0
+AUNA.US,D,20250127,000000,8.16,8.5,8.16,8.49,98912,0
+AUNA.US,D,20250128,000000,8.49,8.62,8.365,8.6,116406,0
+AUNA.US,D,20250129,000000,8.59,8.7616,8.58,8.62,38671,0
+AUNA.US,D,20250130,000000,8.69,8.7,8.55,8.58,63599,0
+AUNA.US,D,20250131,000000,8.635,8.69,8.6,8.65,32470,0
+AUNA.US,D,20250203,000000,8.36,8.445,8.13,8.13,50954,0
+AUNA.US,D,20250204,000000,8.13,8.19,7.87,8.11,25638,0
+AUNA.US,D,20250205,000000,8.11,8.18,7.99,8.14,18937,0
+AUNA.US,D,20250206,000000,8.2786,8.29,8.11,8.14,6356,0
+AUNA.US,D,20250207,000000,8.13,8.3,8.1,8.11,14388,0
+AUNA.US,D,20250210,000000,8.1,8.2,8.09,8.14,6689,0
+AUNA.US,D,20250211,000000,8.15,8.2,8.14,8.18,39556,0
+AUNA.US,D,20250212,000000,8.18,8.72,8.18,8.52,70297,0
+AUNA.US,D,20250213,000000,8.55,8.91,8.4798,8.72,66090,0
+AUNA.US,D,20250214,000000,8.8,9.24,8.52,8.64,81603,0
+AUNA.US,D,20250218,000000,8.89,9.1,8.445,8.68,48565,0
+AUNA.US,D,20250219,000000,8.64,8.82,8.45,8.56,24788,0
+AUNA.US,D,20250220,000000,8.485,8.53,8.217,8.27,15637,0
+AUNA.US,D,20250221,000000,8.355,8.38,8.03,8.11,30224,0
+AUNA.US,D,20250224,000000,8.15,8.3,8.03,8.09,9832,0
+AUNA.US,D,20250225,000000,8.09,8.33,8.04,8.16,14097,0
+AUNA.US,D,20250226,000000,8.165,8.25,8.09,8.11,10241,0
+AUNA.US,D,20250227,000000,8.3,8.3,7.9,8,25486,0
+AUNA.US,D,20250228,000000,8,8.72,7.95,8.63,43889,0
+AUNA.US,D,20250303,000000,8.45,8.55,7.56,7.69,66086,0
+AUNA.US,D,20250304,000000,7.71,7.925,7.55,7.8,22560,0
+AUNA.US,D,20250305,000000,7.69,8.06,7.69,7.94,13881,0
+AUNA.US,D,20250306,000000,7.56,8.14,7.56,7.94,15124,0
+AUNA.US,D,20250307,000000,8.21,8.32,7.99,8.2,15450,0
+AUNA.US,D,20250310,000000,8.2,8.328,7.63,8,36558,0
+AUNA.US,D,20250311,000000,7.94,8.12,7.2,7.39,71682,0
+AUNA.US,D,20250312,000000,7.59,7.87,6.9,7.09,33469,0
+AUNA.US,D,20250313,000000,6.9,7.5699,6.68,6.82,29157,0
+AUNA.US,D,20250314,000000,6.6979,7.0867,6.6979,6.89,47303,0
+AUNA.US,D,20250317,000000,6.795,7.3,6.76,7.14,29514,0
+AUNA.US,D,20250318,000000,7.2161,7.49,6.91,7.14,21106,0
+AUNA.US,D,20250319,000000,7.02,7.272,6.88,7,7572,0
+AUNA.US,D,20250320,000000,7,7.17,6.84,7.08,10322,0
+AUNA.US,D,20250321,000000,7,7.47,6.95,7.03,33006,0
+AUNA.US,D,20250324,000000,7.03,7.3,7,7.01,14845,0
+AUNA.US,D,20250325,000000,7.4622,7.4622,7.06,7.28,148370,0
+AUNA.US,D,20250326,000000,7.32,7.3201,7.0796,7.22,5868,0
+AUNA.US,D,20250327,000000,7.3,7.4366,7.1228,7.31,2223,0
+AUNA.US,D,20250328,000000,7.2,7.5,7.1165,7.32,16640,0
+AUNA.US,D,20250331,000000,7.0043,7.285,7.0043,7.11,3785,0
+AUNA.US,D,20250401,000000,7.045,7.2,7.045,7.17,2788,0
+AUNA.US,D,20250402,000000,6.8805,7.19,6.87,7.09,7432,0
+AUNA.US,D,20250403,000000,6.88,7.25,6.8196,6.97,14356,0
+AUNA.US,D,20250404,000000,6.9,6.9024,6.58,6.75,17538,0
+AUNA.US,D,20250407,000000,6.7271,6.915,6.65,6.77,5650,0
+AUNA.US,D,20250408,000000,7.16,7.32,6.8,6.83,10017,0
+AUNA.US,D,20250409,000000,6.83,7.5,6.82,6.82,69067,0
+AUNA.US,D,20250410,000000,6.98,6.98,6.54,6.55,31705,0
+AUNA.US,D,20250411,000000,6.64,7.2,6.6,6.75,16105,0
+AUNA.US,D,20250414,000000,6.97,7.29,6.78,7.21,27684,0
+AUNA.US,D,20250415,000000,7.2,7.29,6.83,6.91,11970,0
+AUNA.US,D,20250416,000000,6.96,7,6.82,6.92,3935,0
+AUNA.US,D,20250417,000000,6.9,6.97,6.855,6.96,4053,0
+AUNA.US,D,20250421,000000,6.697,6.88,6.69,6.69,17509,0
+AUNA.US,D,20250422,000000,6.6899,6.97,6.5885,6.97,8502,0
+AUNA.US,D,20250423,000000,7.14,7.15,6.66,6.91,12329,0
+AUNA.US,D,20250424,000000,6.9837,7,6.91,6.97,4558,0
+AUNA.US,D,20250425,000000,6.975,7,6.975,6.98,35339,0
+AUNA.US,D,20250428,000000,7.02,7.13,6.73,7.13,13238,0
+AUNA.US,D,20250429,000000,7.0025,7.19,7,7.16,35044,0
+AUNA.US,D,20250430,000000,7,7.39,6.91,6.91,66076,0
+AUNA.US,D,20250501,000000,7.01,7.16,6.955,7.1,27397,0
+AUNA.US,D,20250502,000000,7.08,7.12,6.86,6.92,36602,0
+AUNA.US,D,20250505,000000,7,7,6.9385,6.97,12106,0
+AUNA.US,D,20250506,000000,6.99,7,6.93,7,13101,0
+AUNA.US,D,20250507,000000,6.98,7,6.71,7,5067,0
+AUNA.US,D,20250508,000000,7,7,6.75,6.94,44390,0
+AUNA.US,D,20250509,000000,6.93,7,6.858,6.858,7471,0
+AUNA.US,D,20250512,000000,6.8616,7,6.62,6.93,33456,0
+AUNA.US,D,20250513,000000,6.9327,6.94,6.825,6.89,7866,0
+AUNA.US,D,20250514,000000,6.81,6.97,6.7711,6.94,11022,0
+AUNA.US,D,20250515,000000,6.89,6.97,6.72,6.95,20750,0
+AUNA.US,D,20250516,000000,6.905,7.01,6.846,6.95,6872,0
+AUNA.US,D,20250519,000000,7.043,7.2,6.815,7.08,43681,0
+AUNA.US,D,20250520,000000,7.1,7.1,6.93,7,26225,0
+AUNA.US,D,20250521,000000,6.9,6.9792,6.6709,6.84,57990,0
+AUNA.US,D,20250522,000000,6.72,6.89,6.7,6.82,20305,0
+AUNA.US,D,20250523,000000,6.905,6.905,6.65,6.65,18603,0
+AUNA.US,D,20250527,000000,6.97,6.97,6.5,6.54,20356,0
+AUNA.US,D,20250528,000000,6.6799,6.6799,6.4101,6.47,30799,0
+AUNA.US,D,20250529,000000,6.7,6.7,6.37,6.51,30704,0
+AUNA.US,D,20250530,000000,6.58,6.61,6.4,6.4,26251,0
+AUNA.US,D,20250602,000000,6.4,6.6899,6.392,6.51,39039,0
+AUNA.US,D,20250603,000000,6.593,6.66,6.5,6.64,31340,0
+AUNA.US,D,20250604,000000,6.7,6.7,6.57,6.57,62491,0
+AUNA.US,D,20250605,000000,6.56,6.62,6.51,6.56,7020,0
+AUNA.US,D,20250606,000000,6.605,6.64,6.495,6.51,11595,0
+AUNA.US,D,20250609,000000,6.545,6.545,6.13,6.36,64546,0
+AUNA.US,D,20250610,000000,6.36,6.4849,6.32,6.35,20799,0
+AUNA.US,D,20250611,000000,6.35,6.35,6.2,6.24,43460,0
+AUNA.US,D,20250612,000000,6.48,6.48,6.21,6.34,78183,0
+AUNA.US,D,20250613,000000,6.4706,6.4706,6.25,6.315,17640,0
+AUNA.US,D,20250616,000000,6.3,6.6,6.25,6.34,114937,0
+AUNA.US,D,20250617,000000,6.4,6.4699,6.29,6.38,115345,0
+AUNA.US,D,20250618,000000,6.35,6.3617,6.2,6.2,49204,0
+AUNA.US,D,20250620,000000,6.2133,6.44,6.18,6.21,42691,0
+AUNA.US,D,20250623,000000,6.2689,6.33,6.2,6.25,143758,0
+AUNA.US,D,20250624,000000,6.32,6.36,6.22,6.25,22559,0
+AUNA.US,D,20250625,000000,6.35,6.35,6.2,6.27,10741,0
+AUNA.US,D,20250626,000000,6.26,6.35,6.25,6.35,13431,0
+AUNA.US,D,20250627,000000,6.35,6.37,6.3046,6.34,79470,0
+AUNA.US,D,20250630,000000,6.31,6.35,6.11,6.2,338511,0
+AUNA.US,D,20250701,000000,6.1416,6.37,6.1416,6.29,16030,0
+AUNA.US,D,20250702,000000,6.23,6.3494,6.23,6.31,27485,0
+AUNA.US,D,20250703,000000,6.3355,6.35,6.31,6.33,8144,0
+AUNA.US,D,20250707,000000,6.31,6.32,6.18,6.27,10479,0
+AUNA.US,D,20250708,000000,6.25,6.33,6.25,6.28,42141,0
+AUNA.US,D,20250709,000000,6.2978,6.42,6.28,6.37,42608,0
+AUNA.US,D,20250710,000000,6.41,6.44,6.31,6.36,24863,0
+AUNA.US,D,20250711,000000,6.4196,6.4196,6.295,6.36,16763,0
+AUNA.US,D,20250714,000000,6.4185,6.42,6.3133,6.39,32136,0
+AUNA.US,D,20250715,000000,6.388,6.47,6.3,6.38,27580,0
+AUNA.US,D,20250716,000000,6.38,6.49,6.32,6.4,59572,0
+AUNA.US,D,20250717,000000,6.4,6.55,6.35,6.41,32654,0
+AUNA.US,D,20250718,000000,6.41,6.48,6.335,6.35,47727,0
+AUNA.US,D,20250721,000000,6.38,6.51,6.33,6.35,14571,0
+AUNA.US,D,20250722,000000,6.36,6.5,6.36,6.37,32933,0
+AUNA.US,D,20250723,000000,6.405,6.405,6.3,6.35,17758,0
+AUNA.US,D,20250724,000000,6.33,6.44,6.26,6.33,22684,0
+AUNA.US,D,20250725,000000,6.31,6.3726,6.22,6.27,18497,0
+AUNA.US,D,20250728,000000,6.32,6.32,6.1101,6.17,42285,0
+AUNA.US,D,20250729,000000,6.25,6.28,6.13,6.16,21826,0
+AUNA.US,D,20250730,000000,6.175,6.21,6.1,6.14,19419,0
+AUNA.US,D,20250731,000000,6.14,6.31,6.09,6.29,30268,0
+AUNA.US,D,20250801,000000,6.25,6.3187,6.14,6.17,5241,0
+AUNA.US,D,20250804,000000,6.18,6.3,6.11,6.25,34036,0
+AUNA.US,D,20250805,000000,6.3,6.32,6.2,6.3,12092,0
+AUNA.US,D,20250806,000000,6.32,6.33,6.15,6.19,17469,0
+AUNA.US,D,20250807,000000,6.1639,6.34,6.1639,6.29,11994,0
+AUNA.US,D,20250808,000000,6.44,6.45,6.22,6.22,11365,0
+AUNA.US,D,20250811,000000,6.27,6.3135,6.2,6.25,10920,0
+AUNA.US,D,20250812,000000,6.3,6.35,6.23,6.31,20480,0
+AUNA.US,D,20250813,000000,6.35,6.355,6.27,6.3,7742,0
+AUNA.US,D,20250814,000000,6.359,6.38,6.2629,6.32,11249,0
+AUNA.US,D,20250815,000000,6.35,6.37,6.28,6.31,22342,0
+AUNA.US,D,20250818,000000,6.48,6.48,6.231,6.24,17686,0
+AUNA.US,D,20250819,000000,6.32,6.3884,6.2406,6.3,32489,0
+AUNA.US,D,20250820,000000,6.55,6.63,6.05,6.31,82074,0
+AUNA.US,D,20250821,000000,6.2836,6.37,6.23,6.28,34757,0
+AUNA.US,D,20250822,000000,6.2801,6.36,6.06,6.18,32172,0
+AUNA.US,D,20250825,000000,6.19,6.27,6.19,6.22,16336,0
+AUNA.US,D,20250826,000000,6.24,6.6416,6.15,6.15,51699,0
+AUNA.US,D,20250827,000000,6.22,6.36,6.15,6.29,22328,0
+AUNA.US,D,20250828,000000,6.305,6.315,6.25,6.29,25045,0
+AUNA.US,D,20250829,000000,6.32,6.33,6.275,6.29,28043,0
+AUNA.US,D,20250902,000000,6.292,6.41,6.1978,6.33,60731,0
+AUNA.US,D,20250903,000000,6.36,6.36,6.29,6.34,40318,0
+AUNA.US,D,20250904,000000,6.4302,6.4302,6.33,6.36,285009,0
+AUNA.US,D,20250905,000000,6.4,6.4,6.28,6.36,19635,0
+AUNA.US,D,20250908,000000,6.36,6.4,6.33,6.35,14588,0
+AUNA.US,D,20250909,000000,6.3496,6.4,6.3,6.36,61000,0
+AUNA.US,D,20250910,000000,6.365,6.39,6.31,6.35,19063,0
+AUNA.US,D,20250911,000000,6.41,6.42,6.33,6.37,51174,0
+AUNA.US,D,20250912,000000,6.38,6.38,6.3,6.33,76345,0
+AUNA.US,D,20250915,000000,6.33,6.4,6.32,6.37,14203,0
+AUNA.US,D,20250916,000000,6.4,6.4,6.33,6.36,29629,0
+AUNA.US,D,20250917,000000,6.38,6.3899,6.33,6.35,31033,0
+AUNA.US,D,20250918,000000,6.35,6.425,6.34,6.345,16841,0
+AUNA.US,D,20250919,000000,6.38,6.45,6.3,6.45,86774,0
+AUNA.US,D,20250922,000000,6.4092,6.49,6.37,6.39,82278,0
+AUNA.US,D,20250923,000000,6.39,6.64,6.39,6.46,178459,0
+AUNA.US,D,20250924,000000,6.46,6.69,6.4403,6.63,229576,0
+AUNA.US,D,20250925,000000,6.71,6.79,6.65,6.71,196485,0
+AUNA.US,D,20250926,000000,6.71,6.73,6.545,6.66,109841,0
+AUNA.US,D,20250929,000000,6.7,6.8476,6.65,6.7,112445,0
+AUNA.US,D,20250930,000000,6.69,6.785,6.64,6.72,212594,0
+AUNA.US,D,20251001,000000,6.8,6.8,6.66,6.75,63754,0
+AUNA.US,D,20251002,000000,6.85,6.85,6.7,6.75,119828,0
+AUNA.US,D,20251003,000000,6.78,6.79,6.73,6.77,72817,0
+AUNA.US,D,20251006,000000,6.74,6.77,6.68,6.75,58624,0
+AUNA.US,D,20251007,000000,6.76,6.76,6.56,6.61,37283,0
+AUNA.US,D,20251008,000000,6.5772,6.65,6.45,6.47,32304,0
+AUNA.US,D,20251009,000000,6.54,6.64,6.53,6.58,20676,0
+AUNA.US,D,20251010,000000,6.63,6.7018,6.4888,6.55,35515,0
+AUNA.US,D,20251013,000000,6.57,6.6325,6.53,6.56,19189,0
+AUNA.US,D,20251014,000000,6.7,6.7,6.4901,6.64,42784,0
+AUNA.US,D,20251015,000000,6.595,6.65,6.49,6.58,23130,0
+AUNA.US,D,20251016,000000,6.58,6.6517,6.31,6.39,34340,0
+AUNA.US,D,20251017,000000,6.4416,6.45,6.25,6.31,27262,0
+AUNA.US,D,20251020,000000,6.46,6.46,6.25,6.33,75907,0
+AUNA.US,D,20251021,000000,6.28,6.41,6.2644,6.36,46462,0
+AUNA.US,D,20251022,000000,6.52,6.705,6.24,6.26,77611,0
+AUNA.US,D,20251023,000000,6.23,6.27,6.17,6.25,48790,0
+AUNA.US,D,20251024,000000,6.25,6.2999,6.12,6.16,67322,0
+AUNA.US,D,20251027,000000,6.1641,6.22,5.91,6.03,100154,0
+AUNA.US,D,20251028,000000,6,6.18,6,6.11,58943,0
+AUNA.US,D,20251029,000000,6.1769,6.1769,5.81,5.92,81161,0
+AUNA.US,D,20251030,000000,5.92,6.0499,5.76,5.79,161341,0
+AUNA.US,D,20251031,000000,5.85,5.98,5.82,5.91,55026,0
+AUNA.US,D,20251103,000000,5.9,5.9,5.58,5.59,94098,0
+AUNA.US,D,20251104,000000,5.69,5.804,5.58,5.6,89259,0
+AUNA.US,D,20251105,000000,5.6,5.6,5.41,5.43,78002,0
+AUNA.US,D,20251106,000000,5.53,5.8,5.45,5.53,119819,0
+AUNA.US,D,20251107,000000,5.61,5.68,5.37,5.42,98110,0
+AUNA.US,D,20251110,000000,5.44,5.44,5.11,5.2,142757,0
+AUNA.US,D,20251111,000000,5.21,5.4031,5.08,5.22,122645,0
+AUNA.US,D,20251112,000000,5.58,5.58,5.15,5.23,66600,0
+AUNA.US,D,20251113,000000,5.28,5.28,4.87,4.95,122207,0
+AUNA.US,D,20251114,000000,4.88,5.195,4.83,5.18,81289,0
+AUNA.US,D,20251117,000000,5.15,5.22,5,5,75565,0
+AUNA.US,D,20251118,000000,5,5.13,4.91,5.13,55379,0
+AUNA.US,D,20251119,000000,5.08,5.14,4.82,4.92,50816,0
+AUNA.US,D,20251120,000000,4.92,4.9299,4.81,4.83,82172,0
+AUNA.US,D,20251121,000000,4.71,4.81,4.62,4.73,104380,0
+AUNA.US,D,20251124,000000,4.7,4.88,4.6,4.74,402169,0
+AUNA.US,D,20251125,000000,4.74,4.845,4.62,4.64,178294,0
+AUNA.US,D,20251126,000000,4.66,4.78,4.64,4.78,100026,0
+AUNA.US,D,20251128,000000,4.8393,4.84,4.63,4.63,239721,0
+AUNA.US,D,20251201,000000,4.69,4.83,4.65,4.82,214560,0
+AUNA.US,D,20251202,000000,4.8142,4.84,4.79,4.79,135436,0
+AUNA.US,D,20251203,000000,4.8243,4.9892,4.81,4.91,195835,0
+AUNA.US,D,20251204,000000,4.955,4.99,4.94,4.96,107752,0
+AUNA.US,D,20251205,000000,4.9693,5.0305,4.96,4.97,379772,0
+AUNA.US,D,20251208,000000,4.9483,5.01,4.78,4.79,40549,0
+AUNA.US,D,20251209,000000,4.77,4.82,4.58,4.63,138053,0
+AUNA.US,D,20251210,000000,4.72,4.9,4.58,4.64,88846,0
+AUNA.US,D,20251211,000000,4.72,4.744,4.62,4.71,65352,0
+AUNA.US,D,20251212,000000,4.75,4.75,4.56,4.56,141064,0
+AUNA.US,D,20251215,000000,4.605,4.61,4.51,4.56,61925,0
+AUNA.US,D,20251216,000000,4.557,4.65,4.506,4.55,133783,0
+AUNA.US,D,20251217,000000,4.64,4.65,4.53,4.58,108216,0
+AUNA.US,D,20251218,000000,4.59,4.63,4.53,4.6,48939,0
+AUNA.US,D,20251219,000000,4.598,4.7,4.5727,4.61,86038,0
+AUNA.US,D,20251222,000000,4.6,4.67,4.475,4.56,102501,0
+AUNA.US,D,20251223,000000,4.58,4.66,4.5,4.61,80510,0
+AUNA.US,D,20251224,000000,4.61,4.67,4.6,4.65,61954,0
+AUNA.US,D,20251226,000000,4.6,4.62,4.5,4.6,131712,0
+AUNA.US,D,20251229,000000,4.59,4.67,4.53,4.65,604617,0
+AUNA.US,D,20251230,000000,4.6,4.925,4.6,4.88,234003,0
+AUNA.US,D,20251231,000000,4.9187,5.02,4.81,4.92,185392,0
+AUNA.US,D,20260102,000000,4.92,4.98,4.74,4.76,134479,0
+AUNA.US,D,20260105,000000,4.73,4.89,4.66,4.87,115859,0
+AUNA.US,D,20260106,000000,4.81,5.04,4.75,5.02,198711,0
+AUNA.US,D,20260107,000000,5.02,5.035,4.885,4.97,111126,0
+AUNA.US,D,20260108,000000,4.99,5.01,4.87,4.99,50962,0
+AUNA.US,D,20260109,000000,5,5,4.83,4.88,252357,0
+AUNA.US,D,20260112,000000,4.863,4.88,4.76,4.79,232155,0
+AUNA.US,D,20260113,000000,4.83,4.83,4.66,4.72,158939,0
+AUNA.US,D,20260114,000000,4.72,4.75,4.64,4.64,176889,0
+AUNA.US,D,20260115,000000,4.67,4.6994,4.58,4.59,225170,0
+AUNA.US,D,20260116,000000,4.69,4.7,4.53,4.63,556281,0
+AUNA.US,D,20260120,000000,4.62,4.9499,4.57,4.63,636614,0
+AUNA.US,D,20260121,000000,4.71,4.95,4.65,4.93,557382,0
+AUNA.US,D,20260122,000000,5.065,5.72,5.04,5.66,449949,0
+AUNA.US,D,20260123,000000,5.58,5.71,5.33,5.66,365228,0
+AUNA.US,D,20260126,000000,5.62,5.7444,5.43,5.59,476445,0
+AUNA.US,D,20260127,000000,5.61,5.65,5.35,5.45,691939,0
+AUNA.US,D,20260128,000000,5.45,5.51,5.2705,5.3,568166,0
+AUNA.US,D,20260129,000000,5.2999,5.3,4.85,4.85,456854,0
+AUNA.US,D,20260130,000000,4.86,4.89,4.75,4.85,426240,0
+AUNA.US,D,20260202,000000,4.9,4.9,4.78,4.81,458753,0
+AUNA.US,D,20260203,000000,4.83,4.85,4.67,4.67,218505,0
+AUNA.US,D,20260204,000000,4.64,4.77,4.57,4.6,348565,0
+AUNA.US,D,20260205,000000,4.58,4.7402,4.47,4.51,346737,0
+AUNA.US,D,20260206,000000,4.53,4.78,4.46,4.76,291966,0
+AUNA.US,D,20260209,000000,4.76,4.87,4.745,4.8,330931,0
+AUNA.US,D,20260210,000000,4.91,5.0275,4.735,4.76,1320723,0
+AUNA.US,D,20260211,000000,4.79,4.9,4.74,4.86,1077589,0
+AUNA.US,D,20260212,000000,4.92,4.94,4.83,4.92,488712,0
+AUNA.US,D,20260213,000000,4.95,5.01,4.91,4.96,515877,0
+AUNA.US,D,20260217,000000,5,5.01,4.92,4.96,370627,0
+AUNA.US,D,20260218,000000,4.94,4.97,4.9,4.92,742132,0

daily/us/nyse stocks/1/ausm.us.txt

@@ -0,0 +1,72 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AUSM.US,D,20250708,000000,25.0072,25.03,25.005,25.005,401231,0
+AUSM.US,D,20250709,000000,25.02,25.17,25.005,25.005,11034,0
+AUSM.US,D,20250710,000000,25.0299,25.05,25.015,25.015,16899,0
+AUSM.US,D,20250711,000000,25.03,25.04,25.03,25.03,3506,0
+AUSM.US,D,20250714,000000,25.0194,25.04,25.0194,25.03,6717,0
+AUSM.US,D,20250715,000000,25.03,25.0397,25.02,25.02,5221,0
+AUSM.US,D,20250717,000000,25.03,25.03,25.02,25.02,403,0
+AUSM.US,D,20250718,000000,25.03,25.04,25.02,25.02,1787,0
+AUSM.US,D,20250721,000000,25.04,25.17,25.03,25.03,4266,0
+AUSM.US,D,20250722,000000,25.05,25.11,25.035,25.035,8102,0
+AUSM.US,D,20250723,000000,25.05,25.05,25.04,25.04,502,0
+AUSM.US,D,20250724,000000,25.0401,25.0401,25.0399,25.0401,478,0
+AUSM.US,D,20250729,000000,25.05,25.11,25.02,25.035,31977,0
+AUSM.US,D,20250731,000000,25.05,25.05,25.045,25.045,25043,0
+AUSM.US,D,20250814,000000,25.135,25.15,25.12,25.135,21000,0
+AUSM.US,D,20250815,000000,25.1,25.115,25.1,25.115,314,0
+AUSM.US,D,20250821,000000,25.1132,25.14,25.1132,25.125,38259,0
+AUSM.US,D,20250903,000000,25.1099,25.11,25.099,25.1,3800,0
+AUSM.US,D,20250904,000000,25.12,25.12,25.12,25.12,1420,0
+AUSM.US,D,20250905,000000,25.13,25.145,25.13,25.145,800,0
+AUSM.US,D,20250908,000000,25.12,25.15,25.11,25.135,2032,0
+AUSM.US,D,20250909,000000,25.15,25.1595,25.145,25.145,3650,0
+AUSM.US,D,20250910,000000,25.16,25.16,25.15,25.15,2200,0
+AUSM.US,D,20250911,000000,25.17,25.18,25.16,25.16,565000,0
+AUSM.US,D,20250912,000000,25.15,25.165,25.15,25.165,281000,0
+AUSM.US,D,20250915,000000,25.175,25.19,25.175,25.175,663,0
+AUSM.US,D,20250916,000000,25.19,25.26,25.17,25.255,14773,0
+AUSM.US,D,20250918,000000,25.2,25.2,25.18,25.18,2002,0
+AUSM.US,D,20250922,000000,25.19,25.3,25.179,25.19,4031,0
+AUSM.US,D,20250923,000000,25.19,25.19,25.175,25.175,1079,0
+AUSM.US,D,20250924,000000,25.125,25.14,25.125,25.125,352,0
+AUSM.US,D,20250926,000000,25.119,25.119,25.105,25.105,1294,0
+AUSM.US,D,20251001,000000,25.11,25.11,25.099,25.105,2096,0
+AUSM.US,D,20251002,000000,25.11,25.12,25.08,25.1,3941,0
+AUSM.US,D,20251007,000000,25.1037,25.105,25.1037,25.105,3691,0
+AUSM.US,D,20251014,000000,25.1127,25.125,25.1127,25.125,238,0
+AUSM.US,D,20251023,000000,25.12,25.14,25.1,25.125,3082,0
+AUSM.US,D,20251027,000000,25.08,25.09,25.0799,25.08,14670,0
+AUSM.US,D,20251105,000000,25.08,25.085,25.08,25.085,400,0
+AUSM.US,D,20251106,000000,25.08,25.09,25.07,25.07,14219,0
+AUSM.US,D,20251110,000000,25.0727,25.08,25.0727,25.08,230,0
+AUSM.US,D,20251113,000000,25.11,25.11,25.1,25.1,11737,0
+AUSM.US,D,20251114,000000,25.11,25.11,25.07,25.09,2226,0
+AUSM.US,D,20251118,000000,25.11,25.11,25.1,25.1,405,0
+AUSM.US,D,20251128,000000,25.34,25.53,25.06,25.06,44601,0
+AUSM.US,D,20251203,000000,25.056,25.07,25.056,25.07,608,0
+AUSM.US,D,20251204,000000,25.075,25.075,25.075,25.075,115,0
+AUSM.US,D,20251205,000000,25.0758,25.0758,25.0745,25.075,3006,0
+AUSM.US,D,20251208,000000,25.07,25.08,25.07,25.08,5065,0
+AUSM.US,D,20251210,000000,25.08,25.09,25.08,25.09,105,0
+AUSM.US,D,20251212,000000,25.09,25.11,25.09,25.1,8210,0
+AUSM.US,D,20251216,000000,25.09,25.1,25.09,25.1,103,0
+AUSM.US,D,20251217,000000,25.09,25.105,25.09,25.105,4258,0
+AUSM.US,D,20251218,000000,25.1,25.1,25.1,25.1,179,0
+AUSM.US,D,20251222,000000,25.07,25.07,25.05,25.06,330,0
+AUSM.US,D,20251223,000000,25.05,25.06,25.04,25.06,625,0
+AUSM.US,D,20251224,000000,25.05,25.05,25.05,25.05,320,0
+AUSM.US,D,20251231,000000,25.0901,25.0952,25.0901,25.0952,127,0
+AUSM.US,D,20260105,000000,25.09,25.09,25.085,25.085,305,0
+AUSM.US,D,20260106,000000,25.12,25.12,25.09,25.11,2586,0
+AUSM.US,D,20260107,000000,25.13,25.14,25.12,25.12,2059,0
+AUSM.US,D,20260115,000000,25.15,25.15,25.15,25.15,419,0
+AUSM.US,D,20260121,000000,25.15,25.1583,25.14,25.15,6002,0
+AUSM.US,D,20260130,000000,25.11,25.14,25.1,25.12,2628,0
+AUSM.US,D,20260204,000000,25.13,25.13,25.13,25.13,412,0
+AUSM.US,D,20260206,000000,25.15,25.15,25.15,25.15,1080,0
+AUSM.US,D,20260209,000000,25.15,25.15,25.15,25.15,204,0
+AUSM.US,D,20260210,000000,25.17,25.18,25.1599,25.1599,3938,0
+AUSM.US,D,20260212,000000,25.18,25.19,25.17,25.17,3603,0
+AUSM.US,D,20260213,000000,25.19,25.19,25.18,25.18,3397,0
+AUSM.US,D,20260218,000000,25.2,25.2,25.17,25.17,1557,0

daily/us/nyse stocks/1/bchi.us.txt

@@ -0,0 +1,223 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCHI.US,D,20250214,000000,25.0825,25.13,24.99,25.0825,105066,0
+BCHI.US,D,20250218,000000,25.36,25.54,25.326,25.53,18926,0
+BCHI.US,D,20250219,000000,25.2494,25.38,25.24,25.2952,109295,0
+BCHI.US,D,20250220,000000,25.22,25.3226,25.17,25.3226,17015,0
+BCHI.US,D,20250221,000000,25.275,25.5,25.08,25.0887,13866,0
+BCHI.US,D,20250224,000000,25.0901,25.1,25.05,25.055,11583,0
+BCHI.US,D,20250225,000000,24.99,24.99,24.84,24.8812,1297,0
+BCHI.US,D,20250226,000000,24.918,25.02,24.91,24.918,3862,0
+BCHI.US,D,20250227,000000,24.63,24.64,24.5375,24.5375,7602,0
+BCHI.US,D,20250228,000000,24.145,24.24,24.145,24.1762,2019,0
+BCHI.US,D,20250303,000000,24.37,24.41,24.1349,24.1349,11132,0
+BCHI.US,D,20250304,000000,24.13,24.42,24.03,24.2253,25875,0
+BCHI.US,D,20250305,000000,24.54,24.75,24.53,24.7209,5790,0
+BCHI.US,D,20250306,000000,24.59,24.59,24.445,24.4485,32418,0
+BCHI.US,D,20250307,000000,24.39,24.5354,24.39,24.5354,4846,0
+BCHI.US,D,20250310,000000,24.18,24.32,23.9,24.0464,27265,0
+BCHI.US,D,20250311,000000,24.07,24.228,24.01,24.1508,816,0
+BCHI.US,D,20250312,000000,24.44,24.55,24.44,24.4551,4846,0
+BCHI.US,D,20250313,000000,24.34,24.34,24.2862,24.2862,7058,0
+BCHI.US,D,20250314,000000,24.415,24.57,24.37,24.5661,2882,0
+BCHI.US,D,20250317,000000,24.67,24.83,24.67,24.8053,5611,0
+BCHI.US,D,20250318,000000,24.555,24.73,24.5001,24.6499,2361,0
+BCHI.US,D,20250319,000000,24.59,24.6284,24.5401,24.6284,6301,0
+BCHI.US,D,20250320,000000,24.6,24.656,24.6,24.656,1336,0
+BCHI.US,D,20250321,000000,24.56,24.65,24.56,24.642,1491,0
+BCHI.US,D,20250324,000000,24.7802,24.86,24.76,24.8176,3732,0
+BCHI.US,D,20250325,000000,24.97,24.99,24.97,24.99,1400,0
+BCHI.US,D,20250326,000000,24.95,25,24.76,24.767,6117,0
+BCHI.US,D,20250327,000000,24.765,24.7794,24.744,24.744,767,0
+BCHI.US,D,20250328,000000,24.43,24.43,24.4025,24.4025,1475,0
+BCHI.US,D,20250331,000000,24.14,24.5,24.08,24.305,7508,0
+BCHI.US,D,20250401,000000,24.12,24.3861,24.12,24.3861,2988,0
+BCHI.US,D,20250402,000000,24.35,24.495,24.13,24.4707,4719,0
+BCHI.US,D,20250403,000000,23.95,24,23.8544,23.8544,5646,0
+BCHI.US,D,20250404,000000,23.62,26.24,22.67,22.8253,8171,0
+BCHI.US,D,20250407,000000,22.1,22.42,21.9,22.3406,6068,0
+BCHI.US,D,20250408,000000,22.55,22.55,21.81,21.8726,11596,0
+BCHI.US,D,20250409,000000,21.94,23.45,21.94,23.399,1962,0
+BCHI.US,D,20250410,000000,23.01,23.01,22.64,22.8779,12532,0
+BCHI.US,D,20250411,000000,23.56,23.63,23.535,23.6163,4546,0
+BCHI.US,D,20250414,000000,23.85,24.29,23.68,23.7496,3303,0
+BCHI.US,D,20250415,000000,23.91,23.973,23.8516,23.8516,386,0
+BCHI.US,D,20250416,000000,23.7813,23.7813,23.6171,23.6171,518,0
+BCHI.US,D,20250417,000000,24,24.1295,23.9773,23.9773,1201,0
+BCHI.US,D,20250421,000000,24.0896,24.1,23.89,24.0026,4534,0
+BCHI.US,D,20250422,000000,24.1552,24.27,24.1552,24.2625,2685,0
+BCHI.US,D,20250423,000000,24.59,24.59,24.58,24.58,2109,0
+BCHI.US,D,20250424,000000,24.656,24.7524,24.656,24.7524,559,0
+BCHI.US,D,20250425,000000,24.6105,24.7327,24.6105,24.7327,4447,0
+BCHI.US,D,20250428,000000,24.87,25,24.71,24.7998,3645,0
+BCHI.US,D,20250429,000000,24.8689,24.9023,24.8689,24.9023,1107,0
+BCHI.US,D,20250430,000000,24.7,24.877,24.7,24.877,941,0
+BCHI.US,D,20250501,000000,24.8659,24.8725,24.8,24.8725,2914,0
+BCHI.US,D,20250505,000000,25.59,25.59,25.4813,25.4813,2486,0
+BCHI.US,D,20250506,000000,25.3259,25.3506,25.14,25.1608,44149,0
+BCHI.US,D,20250507,000000,25.25,25.36,25.25,25.2986,3500,0
+BCHI.US,D,20250508,000000,25.13,25.13,24.9078,24.9078,5110,0
+BCHI.US,D,20250509,000000,25.17,25.1932,25.13,25.1529,6100,0
+BCHI.US,D,20250512,000000,25.62,25.74,25.575,25.7229,47030,0
+BCHI.US,D,20250513,000000,26.045,26.045,26.0193,26.0193,156,0
+BCHI.US,D,20250514,000000,26.11,26.11,25.97,26.01,2381,0
+BCHI.US,D,20250515,000000,26.2799,26.2799,26.2127,26.2127,413,0
+BCHI.US,D,20250516,000000,26.23,26.28,26.1284,26.2303,2341,0
+BCHI.US,D,20250519,000000,26.16,26.74,26.16,26.3601,3724,0
+BCHI.US,D,20250520,000000,26.22,26.22,26.2144,26.2144,262,0
+BCHI.US,D,20250521,000000,26.4,26.4,26.1764,26.1764,131,0
+BCHI.US,D,20250523,000000,26.07,26.2783,26.07,26.2783,9314,0
+BCHI.US,D,20250527,000000,26.45,26.45,26.45,26.45,519,0
+BCHI.US,D,20250528,000000,26.38,26.58,26.38,26.3827,30152,0
+BCHI.US,D,20250529,000000,26.33,26.33,26.28,26.3275,319,0
+BCHI.US,D,20250530,000000,26.11,26.14,26.01,26.12,10341,0
+BCHI.US,D,20250603,000000,26.2,26.3,26.2,26.2482,1925,0
+BCHI.US,D,20250604,000000,26.2502,26.39,26.2502,26.3303,1263,0
+BCHI.US,D,20250605,000000,26.4384,26.4384,26.3798,26.3798,846,0
+BCHI.US,D,20250609,000000,26.65,26.77,26.65,26.7661,3004,0
+BCHI.US,D,20250611,000000,27,27,26.8574,26.8574,1321,0
+BCHI.US,D,20250612,000000,26.69,26.95,26.69,26.8992,6831,0
+BCHI.US,D,20250613,000000,26.51,26.52,26.46,26.52,675,0
+BCHI.US,D,20250616,000000,26.78,26.9199,26.7594,26.7594,8454,0
+BCHI.US,D,20250617,000000,26.67,26.67,26.415,26.49,8926,0
+BCHI.US,D,20250620,000000,26.39,26.39,26.1515,26.1515,1883,0
+BCHI.US,D,20250623,000000,26.14,26.3438,26.14,26.3438,367,0
+BCHI.US,D,20250624,000000,26.99,26.99,26.9851,26.9851,106,0
+BCHI.US,D,20250625,000000,27.0282,27.05,27.0252,27.0252,590,0
+BCHI.US,D,20250626,000000,27.22,27.33,27.22,27.2737,1759,0
+BCHI.US,D,20250627,000000,27.37,27.37,27.24,27.3262,1898,0
+BCHI.US,D,20250630,000000,27.31,27.3679,27.31,27.3679,2248,0
+BCHI.US,D,20250701,000000,27.38,27.3867,27.38,27.3867,1310,0
+BCHI.US,D,20250702,000000,27.406,27.5966,27.406,27.5966,1132,0
+BCHI.US,D,20250703,000000,27.8318,27.92,27.8318,27.8735,839,0
+BCHI.US,D,20250707,000000,27.57,27.57,27.395,27.4,3115,0
+BCHI.US,D,20250708,000000,27.38,27.3975,27.38,27.3975,1250,0
+BCHI.US,D,20250709,000000,27.65,27.65,27.57,27.6008,725,0
+BCHI.US,D,20250710,000000,27.61,27.69,27.61,27.69,1856,0
+BCHI.US,D,20250711,000000,27.62,27.69,27.55,27.63,2819,0
+BCHI.US,D,20250714,000000,27.64,27.64,27.5053,27.5053,786,0
+BCHI.US,D,20250715,000000,27.6715,27.6927,27.6599,27.67,2476,0
+BCHI.US,D,20250716,000000,27.8,27.89,27.8,27.89,449,0
+BCHI.US,D,20250717,000000,28.1137,28.15,28.06,28.098,2323,0
+BCHI.US,D,20250718,000000,28.04,28.34,27.9543,27.9543,2225,0
+BCHI.US,D,20250721,000000,28.148,28.33,28.148,28.1786,909,0
+BCHI.US,D,20250722,000000,27.86,27.96,27.81,27.9192,1464,0
+BCHI.US,D,20250723,000000,28.1,28.21,28.0999,28.1944,3239,0
+BCHI.US,D,20250724,000000,28.17,28.17,28.0611,28.0611,3601,0
+BCHI.US,D,20250725,000000,27.91,28.11,27.91,28.11,1224,0
+BCHI.US,D,20250728,000000,27.9,27.9,27.8407,27.86,3276,0
+BCHI.US,D,20250729,000000,27.97,27.98,27.9213,27.9213,3393,0
+BCHI.US,D,20250730,000000,30.71,30.71,27.76,27.7798,4020,0
+BCHI.US,D,20250731,000000,27.8015,27.8015,27.762,27.762,751,0
+BCHI.US,D,20250801,000000,27.688,27.785,27.688,27.785,1249,0
+BCHI.US,D,20250804,000000,28,28,27.93,27.99,1478,0
+BCHI.US,D,20250805,000000,28.22,28.22,28.18,28.2022,1609,0
+BCHI.US,D,20250806,000000,28.39,28.4,28.29,28.37,1355,0
+BCHI.US,D,20250808,000000,28.5685,28.6129,28.5685,28.6129,328,0
+BCHI.US,D,20250811,000000,28.56,28.75,28.4226,28.4226,2794,0
+BCHI.US,D,20250812,000000,28.75,28.75,28.7171,28.7171,187,0
+BCHI.US,D,20250814,000000,28.46,28.6254,28.45,28.6254,2812,0
+BCHI.US,D,20250819,000000,28.69,28.69,28.53,28.53,429,0
+BCHI.US,D,20250820,000000,28.35,28.51,28.35,28.3596,819,0
+BCHI.US,D,20250821,000000,28.3757,28.3761,28.3757,28.3761,215,0
+BCHI.US,D,20250822,000000,28.48,28.6713,28.48,28.6713,563,0
+BCHI.US,D,20250825,000000,28.52,28.52,28.5116,28.5116,381,0
+BCHI.US,D,20250827,000000,28.6,28.6,28.6,28.6,114,0
+BCHI.US,D,20250828,000000,28.74,28.74,28.74,28.74,107,0
+BCHI.US,D,20250902,000000,28.35,28.35,28.27,28.3151,562,0
+BCHI.US,D,20250904,000000,28.49,28.6419,28.43,28.6419,23002,0
+BCHI.US,D,20250905,000000,28.93,28.93,28.78,28.8031,347,0
+BCHI.US,D,20250908,000000,28.8,28.9038,28.8,28.9038,673,0
+BCHI.US,D,20250909,000000,29.09,29.122,29.04,29.09,2415,0
+BCHI.US,D,20250910,000000,29.39,29.39,29.335,29.3402,427,0
+BCHI.US,D,20250911,000000,29.51,29.5561,29.51,29.5561,1237,0
+BCHI.US,D,20250912,000000,29.64,29.65,29.585,29.6137,2287,0
+BCHI.US,D,20250915,000000,29.78,29.78,29.7706,29.7706,338,0
+BCHI.US,D,20250916,000000,29.98,29.98,29.91,29.965,1417,0
+BCHI.US,D,20250917,000000,29.92,29.9705,29.92,29.9305,1585,0
+BCHI.US,D,20250918,000000,29.82,29.94,29.82,29.8848,1214,0
+BCHI.US,D,20250919,000000,29.72,29.72,29.7002,29.7002,1559,0
+BCHI.US,D,20250922,000000,29.7,29.73,29.7,29.726,659,0
+BCHI.US,D,20250923,000000,29.76,29.76,29.6762,29.6762,810,0
+BCHI.US,D,20250924,000000,29.45,29.455,29.4,29.4,528,0
+BCHI.US,D,20250925,000000,29.13,29.1364,29.13,29.1364,400,0
+BCHI.US,D,20250926,000000,29,29,29,29,199,0
+BCHI.US,D,20250929,000000,29.05,29.23,29.045,29.11,25334,0
+BCHI.US,D,20250930,000000,28.53,28.56,28.47,28.5577,18823,0
+BCHI.US,D,20251001,000000,28.71,28.76,28.7099,28.76,4399,0
+BCHI.US,D,20251002,000000,28.73,28.73,28.6959,28.6959,265,0
+BCHI.US,D,20251003,000000,28.91,29.04,28.91,28.95,6074,0
+BCHI.US,D,20251006,000000,29.115,29.115,29.045,29.1079,4552,0
+BCHI.US,D,20251007,000000,29.1382,29.1382,28.9901,29.002,8318,0
+BCHI.US,D,20251009,000000,29.21,29.38,29.06,29.06,616,0
+BCHI.US,D,20251010,000000,29.116,29.1215,28.34,28.351,3463,0
+BCHI.US,D,20251013,000000,29.25,29.25,29.1918,29.1918,229,0
+BCHI.US,D,20251014,000000,28.7254,29.02,28.65,28.957,2776,0
+BCHI.US,D,20251015,000000,29.53,29.53,29.33,29.4764,1836,0
+BCHI.US,D,20251016,000000,29.79,29.79,29.6718,29.6718,357,0
+BCHI.US,D,20251017,000000,29.66,29.6822,29.64,29.6822,1001,0
+BCHI.US,D,20251022,000000,29.87,29.87,29.7838,29.7838,563,0
+BCHI.US,D,20251023,000000,29.86,29.98,29.86,29.9369,922,0
+BCHI.US,D,20251024,000000,30.21,30.21,30.13,30.1654,1727,0
+BCHI.US,D,20251103,000000,30.41,30.57,30.41,30.5048,2871,0
+BCHI.US,D,20251104,000000,30.2,30.2,30.0492,30.0492,666,0
+BCHI.US,D,20251105,000000,30.2252,30.27,30.2105,30.2105,601,0
+BCHI.US,D,20251106,000000,29.87,29.87,29.7768,29.855,629,0
+BCHI.US,D,20251107,000000,29.52,29.5858,29.4,29.5858,41803,0
+BCHI.US,D,20251110,000000,30.1,30.17,30.1,30.17,1301,0
+BCHI.US,D,20251111,000000,30.24,30.2437,30.24,30.2437,204,0
+BCHI.US,D,20251112,000000,30.2172,30.2172,30.09,30.09,715,0
+BCHI.US,D,20251113,000000,30.06,30.06,29.73,29.73,490,0
+BCHI.US,D,20251114,000000,29.995,29.995,29.9803,29.9803,340,0
+BCHI.US,D,20251117,000000,30.005,30.005,29.8187,29.8187,410,0
+BCHI.US,D,20251118,000000,29.67,29.69,29.67,29.69,647,0
+BCHI.US,D,20251120,000000,30.15,30.25,29.71,29.71,3066,0
+BCHI.US,D,20251121,000000,29.35,29.49,29.35,29.4466,838,0
+BCHI.US,D,20251125,000000,29.6,29.8049,29.6,29.8049,4102,0
+BCHI.US,D,20251126,000000,30.1881,30.1881,30.1501,30.1501,5100,0
+BCHI.US,D,20251201,000000,30.32,30.32,30.2432,30.2432,470,0
+BCHI.US,D,20251202,000000,30.25,30.3551,30.25,30.3551,424,0
+BCHI.US,D,20251203,000000,30.395,30.4595,30.3801,30.4595,1881,0
+BCHI.US,D,20251208,000000,30.67,30.67,30.5338,30.5338,531,0
+BCHI.US,D,20251209,000000,30.49,30.56,30.43,30.5037,1889,0
+BCHI.US,D,20251212,000000,30.2624,30.2624,30.195,30.195,1119,0
+BCHI.US,D,20251215,000000,30.43,30.4301,30,30.2621,10282,0
+BCHI.US,D,20251217,000000,29.99,29.99,29.73,29.7773,754,0
+BCHI.US,D,20251222,000000,30.66,30.66,30.6559,30.6559,414,0
+BCHI.US,D,20251223,000000,30.76,30.8699,30.76,30.82,3145,0
+BCHI.US,D,20251224,000000,30.96,30.96,30.9247,30.9247,318,0
+BCHI.US,D,20251226,000000,30.94,30.9827,30.915,30.9827,384,0
+BCHI.US,D,20251229,000000,30.9027,30.92,30.9027,30.9191,598,0
+BCHI.US,D,20251230,000000,30.53,30.53,30.4,30.4449,2953,0
+BCHI.US,D,20251231,000000,30.471,30.59,30.471,30.5189,1965,0
+BCHI.US,D,20260102,000000,31.11,31.135,31.11,31.135,350,0
+BCHI.US,D,20260105,000000,31.38,31.52,31.24,31.45,985,0
+BCHI.US,D,20260106,000000,31.5994,31.65,31.435,31.5714,6386,0
+BCHI.US,D,20260107,000000,31.58,31.62,31.5106,31.5106,2858,0
+BCHI.US,D,20260108,000000,31.29,31.32,31.28,31.32,467,0
+BCHI.US,D,20260109,000000,31.28,31.3262,31.26,31.3262,973,0
+BCHI.US,D,20260112,000000,31.74,31.82,31.67,31.82,2906,0
+BCHI.US,D,20260113,000000,31.7,31.7,31.6007,31.6007,15937,0
+BCHI.US,D,20260114,000000,31.86,31.97,31.765,31.9039,32601,0
+BCHI.US,D,20260115,000000,32.28,32.28,32.11,32.11,1805,0
+BCHI.US,D,20260116,000000,32.16,32.17,32.1266,32.1266,2966,0
+BCHI.US,D,20260120,000000,31.7,31.71,31.63,31.7,1397,0
+BCHI.US,D,20260121,000000,31.74,31.87,31.74,31.845,2480,0
+BCHI.US,D,20260122,000000,32.46,32.46,32.39,32.39,440,0
+BCHI.US,D,20260123,000000,32.44,32.58,32.42,32.58,1665,0
+BCHI.US,D,20260126,000000,32.585,32.68,32.585,32.675,10371,0
+BCHI.US,D,20260127,000000,33.01,33.1281,33.01,33.1281,22202,0
+BCHI.US,D,20260128,000000,33.07,33.22,33.04,33.1539,1750,0
+BCHI.US,D,20260129,000000,33.01,33.25,32.51,32.9332,911,0
+BCHI.US,D,20260130,000000,32.67,32.67,32.6147,32.6147,525,0
+BCHI.US,D,20260202,000000,32.8229,32.8508,32.8229,32.8508,356,0
+BCHI.US,D,20260203,000000,33.35,33.35,33.08,33.1621,1593,0
+BCHI.US,D,20260204,000000,33.345,33.345,33.0088,33.0088,818,0
+BCHI.US,D,20260205,000000,32.8,32.89,32.6011,32.6011,1242,0
+BCHI.US,D,20260206,000000,33.06,33.4,33.06,33.32,3557,0
+BCHI.US,D,20260209,000000,33.75,34.05,33.64,33.9993,20091,0
+BCHI.US,D,20260210,000000,33.87,34.26,33.87,33.87,3738,0
+BCHI.US,D,20260211,000000,34.4,34.4067,34.2,34.4067,819,0
+BCHI.US,D,20260212,000000,34.8,34.92,34.3005,34.3005,9149,0
+BCHI.US,D,20260213,000000,34.53,34.53,34.33,34.436,1337,0
+BCHI.US,D,20260217,000000,34.2002,34.539,34.04,34.45,5186,0
+BCHI.US,D,20260218,000000,34.6,34.77,34.6,34.76,4075,0

daily/us/nyse stocks/1/bcpl.us.txt

@@ -0,0 +1,27 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCPL.US,D,20260112,000000,25.09,25.09,25.055,25.06,203,0
+BCPL.US,D,20260113,000000,25.1,25.1,25.07,25.079,42716,0
+BCPL.US,D,20260114,000000,25.13,25.13,25.1045,25.11,9094,0
+BCPL.US,D,20260115,000000,24.95,25.17,24.92,25.06,51566,0
+BCPL.US,D,20260116,000000,25.09,25.09,25.03,25.045,21425,0
+BCPL.US,D,20260120,000000,24.965,24.99,24.96,24.96,30909,0
+BCPL.US,D,20260121,000000,24.93,25.05,24.93,25.0179,48823,0
+BCPL.US,D,20260122,000000,25.04,25.07,24.98,25.04,27165,0
+BCPL.US,D,20260123,000000,25.08,25.09,25,25.09,84487,0
+BCPL.US,D,20260126,000000,25.08,25.17,25.03,25.1,139731,0
+BCPL.US,D,20260127,000000,25.12,25.13,24.99,25.0737,125879,0
+BCPL.US,D,20260128,000000,25.1,25.1,25.05,25.075,92384,0
+BCPL.US,D,20260129,000000,25.08,25.12,25.03,25.0781,99873,0
+BCPL.US,D,20260130,000000,25.11,25.11,25,25.08,81497,0
+BCPL.US,D,20260202,000000,25.02,25.03,24.91,24.96,55925,0
+BCPL.US,D,20260203,000000,24.91,24.9799,24.87,24.945,78277,0
+BCPL.US,D,20260204,000000,24.91,24.96,24.91,24.945,46164,0
+BCPL.US,D,20260205,000000,24.95,25.0542,24.92,25.045,29425,0
+BCPL.US,D,20260206,000000,25.02,25.09,25.0005,25.04,12248,0
+BCPL.US,D,20260209,000000,25.01,25.07,24.9875,25.06,92485,0
+BCPL.US,D,20260210,000000,25.14,25.15,25.1271,25.1333,9596,0
+BCPL.US,D,20260211,000000,25.05,25.19,25.05,25.0855,20276,0
+BCPL.US,D,20260212,000000,25.14,25.2,25.11,25.1916,42541,0
+BCPL.US,D,20260213,000000,25.285,25.285,25.2,25.27,16209,0
+BCPL.US,D,20260217,000000,25.25,25.31,25.21,25.28,64988,0
+BCPL.US,D,20260218,000000,25.27,25.28,25.2201,25.27,24087,0

daily/us/nyse stocks/1/bdbt.us.txt

@@ -0,0 +1,167 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BDBT.US,D,20250623,000000,25.1,25.13,25.06,25.065,12774,0
+BDBT.US,D,20250624,000000,25.07,25.18,25.07,25.1691,7405470,0
+BDBT.US,D,20250625,000000,25.1,25.14,25.07,25.1327,920276,0
+BDBT.US,D,20250626,000000,25.18,25.21,25.1301,25.2073,254266,0
+BDBT.US,D,20250627,000000,25.17,25.22,25.1548,25.1548,204800,0
+BDBT.US,D,20250630,000000,25.2,25.27,25.185,25.2408,92048,0
+BDBT.US,D,20250701,000000,25.23,25.26,25.15,25.2162,101380,0
+BDBT.US,D,20250702,000000,25.17,25.21,25.17,25.21,150193,0
+BDBT.US,D,20250703,000000,25.17,25.18,25.13,25.155,34867,0
+BDBT.US,D,20250707,000000,25.11,25.11,25.06,25.065,68749,0
+BDBT.US,D,20250708,000000,25.04,25.05,25.02,25.0491,126297,0
+BDBT.US,D,20250709,000000,25.09,25.15,25.09,25.146,246560,0
+BDBT.US,D,20250710,000000,25.11,25.16,25.11,25.15,84265,0
+BDBT.US,D,20250711,000000,25.06,25.08,25.03,25.0409,85735,0
+BDBT.US,D,20250714,000000,25.06,25.06,25.03,25.05,82479,0
+BDBT.US,D,20250715,000000,25.01,25.01,24.97,24.98,72763,0
+BDBT.US,D,20250716,000000,25.03,25.04,24.97,25.015,106531,0
+BDBT.US,D,20250717,000000,25.0403,25.0403,25.02,25.029,30644,0
+BDBT.US,D,20250718,000000,25.07,25.09,25.06,25.075,67409,0
+BDBT.US,D,20250721,000000,25.17,25.18,25.14,25.1406,113205,0
+BDBT.US,D,20250722,000000,25.16,25.2,25.15,25.19,124960,0
+BDBT.US,D,20250723,000000,25.15,25.16,25.12,25.135,73955,0
+BDBT.US,D,20250724,000000,25.0696,25.13,25.0696,25.1,19347,0
+BDBT.US,D,20250725,000000,25.1,25.16,25.09,25.15,106692,0
+BDBT.US,D,20250728,000000,25.13,25.13,25.1,25.12,500435,0
+BDBT.US,D,20250729,000000,25.16,25.23,25.16,25.2256,80038,0
+BDBT.US,D,20250730,000000,25.11,25.15,25.0823,25.109,47824,0
+BDBT.US,D,20250731,000000,25.15,25.17,25.09,25.1004,179802,0
+BDBT.US,D,20250801,000000,25.266,25.32,25.26,25.32,33347,0
+BDBT.US,D,20250804,000000,25.33,25.35,25.31,25.335,69257,0
+BDBT.US,D,20250805,000000,25.32,25.36,25.32,25.35,28259,0
+BDBT.US,D,20250806,000000,25.33,25.36,25.28,25.35,66913,0
+BDBT.US,D,20250807,000000,25.3514,25.39,25.3,25.3299,26898,0
+BDBT.US,D,20250808,000000,25.29,25.29,25.25,25.25,36960,0
+BDBT.US,D,20250811,000000,25.2892,25.32,25.281,25.29,75760,0
+BDBT.US,D,20250812,000000,25.26,25.3,25.26,25.295,112000,0
+BDBT.US,D,20250813,000000,25.3662,25.39,25.31,25.39,67655,0
+BDBT.US,D,20250814,000000,25.34,25.34,25.3,25.3012,79941,0
+BDBT.US,D,20250815,000000,25.33,25.33,25.27,25.299,52015,0
+BDBT.US,D,20250818,000000,25.28,25.28,25.25,25.27,51803,0
+BDBT.US,D,20250819,000000,25.3,25.31,25.29,25.3,85683,0
+BDBT.US,D,20250820,000000,25.295,25.339,25.21,25.32,57474,0
+BDBT.US,D,20250821,000000,25.26,25.27,25.24,25.26,38589,0
+BDBT.US,D,20250822,000000,25.38,25.4147,25.38,25.3942,36823,0
+BDBT.US,D,20250825,000000,25.36,25.43,25.341,25.36,53733,0
+BDBT.US,D,20250826,000000,25.37,25.4,25.36,25.399,51526,0
+BDBT.US,D,20250827,000000,25.37,25.43,25.3686,25.411,21723,0
+BDBT.US,D,20250828,000000,25.37,25.37,25.25,25.361,15138,0
+BDBT.US,D,20250829,000000,25.33,25.369,25.33,25.3477,39148,0
+BDBT.US,D,20250902,000000,25.27,25.29,25.25,25.2701,17146,0
+BDBT.US,D,20250903,000000,25.29,25.39,25.29,25.375,32191,0
+BDBT.US,D,20250904,000000,25.4172,25.47,25.4,25.47,9153,0
+BDBT.US,D,20250905,000000,25.59,25.6076,25.58,25.58,31382,0
+BDBT.US,D,20250908,000000,25.64,25.66,25.6201,25.6552,6095,0
+BDBT.US,D,20250909,000000,25.64,25.64,25.59,25.62,67108,0
+BDBT.US,D,20250910,000000,25.63,25.68,25.63,25.66,11897,0
+BDBT.US,D,20250911,000000,25.7,25.73,25.6992,25.7021,23582,0
+BDBT.US,D,20250912,000000,25.65,25.69,25.64,25.69,29004,0
+BDBT.US,D,20250915,000000,25.72,25.74,25.7124,25.73,90667,0
+BDBT.US,D,20250916,000000,25.75,25.75,25.72,25.7341,53486,0
+BDBT.US,D,20250917,000000,25.7465,25.8,25.67,25.67,62225,0
+BDBT.US,D,20250918,000000,25.5996,25.64,25.5996,25.61,62379,0
+BDBT.US,D,20250919,000000,25.6,25.64,25.59,25.625,59846,0
+BDBT.US,D,20250922,000000,25.6,25.6076,25.5837,25.5854,6904,0
+BDBT.US,D,20250923,000000,25.6,25.64,25.595,25.64,27029,0
+BDBT.US,D,20250924,000000,25.5905,25.6024,25.56,25.588,39933,0
+BDBT.US,D,20250925,000000,25.5475,25.59,25.4927,25.5,20544,0
+BDBT.US,D,20250926,000000,25.56,25.61,25.52,25.5425,47894,0
+BDBT.US,D,20250929,000000,25.48,25.54,25.48,25.5196,25235,0
+BDBT.US,D,20250930,000000,25.52,25.57,25.5,25.51,40163,0
+BDBT.US,D,20251001,000000,25.59,25.59,25.5407,25.57,44079,0
+BDBT.US,D,20251002,000000,25.58,25.63,25.57,25.6103,42932,0
+BDBT.US,D,20251003,000000,25.62,25.62,25.58,25.59,23477,0
+BDBT.US,D,20251006,000000,25.54,25.57,25.31,25.54,27707,0
+BDBT.US,D,20251007,000000,25.55,25.6,25.5499,25.58,45895,0
+BDBT.US,D,20251008,000000,25.6,25.6,25.57,25.58,102694,0
+BDBT.US,D,20251009,000000,25.54,25.56,25.529,25.53,32752,0
+BDBT.US,D,20251010,000000,25.6,25.66,25.5996,25.64,36560,0
+BDBT.US,D,20251013,000000,25.6364,25.68,25.61,25.68,31390,0
+BDBT.US,D,20251014,000000,25.65,25.76,25.65,25.67,112697,0
+BDBT.US,D,20251015,000000,25.74,25.76,25.68,25.6981,65751,0
+BDBT.US,D,20251016,000000,25.71,25.8,25.7,25.79,165759,0
+BDBT.US,D,20251017,000000,25.745,25.77,25.74,25.77,131628,0
+BDBT.US,D,20251020,000000,25.78,25.8,25.78,25.8,4570,0
+BDBT.US,D,20251021,000000,25.8364,25.84,25.81,25.825,120023,0
+BDBT.US,D,20251022,000000,25.81,25.84,25.7901,25.826,52948,0
+BDBT.US,D,20251023,000000,25.8,25.8012,25.7755,25.7755,73427,0
+BDBT.US,D,20251024,000000,25.795,25.81,25.79,25.8094,24688,0
+BDBT.US,D,20251027,000000,25.7786,25.85,25.7786,25.83,70278,0
+BDBT.US,D,20251028,000000,25.82,25.87,25.81,25.82,89077,0
+BDBT.US,D,20251029,000000,25.8001,25.88,25.7,25.7073,33066,0
+BDBT.US,D,20251030,000000,25.56,25.63,25.56,25.59,109575,0
+BDBT.US,D,20251031,000000,25.61,25.62,25.5558,25.5706,73912,0
+BDBT.US,D,20251103,000000,25.531,25.56,25.51,25.56,68421,0
+BDBT.US,D,20251104,000000,25.58,25.58,25.56,25.57,22142,0
+BDBT.US,D,20251105,000000,25.53,25.53,25.48,25.4879,33325,0
+BDBT.US,D,20251106,000000,25.57,25.6,25.57,25.59,44163,0
+BDBT.US,D,20251107,000000,25.57,25.62,25.56,25.58,40824,0
+BDBT.US,D,20251110,000000,25.57,25.58,25.56,25.56,55179,0
+BDBT.US,D,20251111,000000,25.62,25.6499,25.62,25.6417,38637,0
+BDBT.US,D,20251112,000000,25.6316,25.65,25.6007,25.64,71344,0
+BDBT.US,D,20251113,000000,25.58,25.581,25.55,25.5549,56198,0
+BDBT.US,D,20251114,000000,25.5501,25.57,25.51,25.5188,43154,0
+BDBT.US,D,20251117,000000,25.55,25.56,25.5271,25.5271,103265,0
+BDBT.US,D,20251118,000000,25.59,25.59,25.5226,25.559,88640,0
+BDBT.US,D,20251119,000000,25.56,25.58,25.52,25.5372,68060,0
+BDBT.US,D,20251120,000000,25.59,25.59,25.56,25.59,38365,0
+BDBT.US,D,20251121,000000,25.65,25.65,25.6061,25.64,56259,0
+BDBT.US,D,20251124,000000,25.6699,25.69,25.6699,25.6806,15381,0
+BDBT.US,D,20251125,000000,25.64,25.68,25.621,25.659,42783,0
+BDBT.US,D,20251126,000000,25.65,25.73,25.625,25.73,77506,0
+BDBT.US,D,20251128,000000,25.66,25.66,25.6383,25.66,2253,0
+BDBT.US,D,20251201,000000,25.57,25.57,25.5395,25.56,87020,0
+BDBT.US,D,20251202,000000,25.5473,25.59,25.5473,25.58,41653,0
+BDBT.US,D,20251203,000000,25.59,25.63,25.59,25.62,22499,0
+BDBT.US,D,20251204,000000,25.575,25.58,25.55,25.57,59325,0
+BDBT.US,D,20251205,000000,25.5675,25.5675,25.52,25.53,25708,0
+BDBT.US,D,20251208,000000,25.5,25.5,25.465,25.5,27140,0
+BDBT.US,D,20251209,000000,25.4726,25.49,25.46,25.475,136571,0
+BDBT.US,D,20251210,000000,25.51,25.56,25.48,25.56,23128,0
+BDBT.US,D,20251211,000000,25.6,25.6,25.54,25.54,15064,0
+BDBT.US,D,20251212,000000,25.5,25.5,25.47,25.489,72406,0
+BDBT.US,D,20251215,000000,25.52,25.525,25.45,25.51,50622,0
+BDBT.US,D,20251216,000000,25.51,25.56,25.51,25.559,20562,0
+BDBT.US,D,20251217,000000,25.54,25.55,25.529,25.55,36005,0
+BDBT.US,D,20251218,000000,25.617,25.62,25.59,25.62,8484,0
+BDBT.US,D,20251219,000000,25.57,25.58,25.56,25.57,116728,0
+BDBT.US,D,20251222,000000,25.57,25.57,25.53,25.555,31199,0
+BDBT.US,D,20251223,000000,25.4916,25.566,25.45,25.55,29790,0
+BDBT.US,D,20251224,000000,25.5784,25.64,25.52,25.52,7220,0
+BDBT.US,D,20251226,000000,25.6388,25.7,25.61,25.61,22002,0
+BDBT.US,D,20251229,000000,25.64,25.66,25.6201,25.66,74164,0
+BDBT.US,D,20251230,000000,25.46,25.49,25.44,25.4739,13896,0
+BDBT.US,D,20251231,000000,25.45,25.475,25.415,25.42,101564,0
+BDBT.US,D,20260102,000000,25.43,25.43,25.3801,25.4,13204,0
+BDBT.US,D,20260105,000000,25.43,25.46,25.42,25.459,19624,0
+BDBT.US,D,20260106,000000,25.41,25.44,25.4,25.4353,46012,0
+BDBT.US,D,20260107,000000,25.47,25.5,25.45,25.4694,17193,0
+BDBT.US,D,20260108,000000,25.41,25.44,25.41,25.43,70779,0
+BDBT.US,D,20260109,000000,25.45,25.49,25.45,25.49,93365,0
+BDBT.US,D,20260112,000000,25.45,25.49,25.45,25.46,164226,0
+BDBT.US,D,20260113,000000,25.48,25.55,25.453,25.49,50338,0
+BDBT.US,D,20260114,000000,25.49,25.54,25.49,25.53,34289,0
+BDBT.US,D,20260115,000000,25.53,25.53,25.49,25.495,24975,0
+BDBT.US,D,20260116,000000,25.47,25.495,25.43,25.44,18661,0
+BDBT.US,D,20260120,000000,25.35,25.39,25.34,25.36,14823,0
+BDBT.US,D,20260121,000000,25.37,25.4245,25.37,25.415,28451,0
+BDBT.US,D,20260122,000000,25.39,25.44,25.39,25.42,14496,0
+BDBT.US,D,20260123,000000,25.42,25.47,25.36,25.455,68296,0
+BDBT.US,D,20260126,000000,25.49,25.4947,25.48,25.4947,16878,0
+BDBT.US,D,20260127,000000,25.49,25.5,25.465,25.465,6182,0
+BDBT.US,D,20260128,000000,25.465,25.4699,25.44,25.459,41842,0
+BDBT.US,D,20260129,000000,25.43,25.49,25.43,25.4749,31092,0
+BDBT.US,D,20260130,000000,25.47,25.48,25.4599,25.47,19570,0
+BDBT.US,D,20260202,000000,25.4601,25.47,25.42,25.44,66114,0
+BDBT.US,D,20260203,000000,25.42,25.445,25.41,25.445,46071,0
+BDBT.US,D,20260204,000000,25.42,25.45,25.42,25.43,47304,0
+BDBT.US,D,20260205,000000,25.47,25.5401,25.47,25.538,46268,0
+BDBT.US,D,20260206,000000,25.51,25.55,25.51,25.55,276912,0
+BDBT.US,D,20260209,000000,25.5172,25.56,25.5172,25.56,28616,0
+BDBT.US,D,20260210,000000,25.64,25.64,25.6014,25.63,25144,0
+BDBT.US,D,20260211,000000,25.56,25.61,25.55,25.57,163455,0
+BDBT.US,D,20260212,000000,25.62,25.69,25.62,25.68,88579,0
+BDBT.US,D,20260213,000000,25.735,25.76,25.735,25.76,20994,0
+BDBT.US,D,20260217,000000,25.76,25.77,25.7455,25.76,33833,0
+BDBT.US,D,20260218,000000,25.72,25.75,25.72,25.72,50215,0