Add files using upload-large-folder tool

daily/us/nasdaq stocks/1/aacbr.us.txt

@@ -0,0 +1,113 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AACBR.US,D,20250407,000000,0.18,0.18,0.18,0.18,112,0
+AACBR.US,D,20250410,000000,0.18,0.5746,0.17,0.18,795449,0
+AACBR.US,D,20250422,000000,0.2,0.2,0.179,0.1801,75318,0
+AACBR.US,D,20250424,000000,0.1928,0.2063,0.1928,0.2063,205,0
+AACBR.US,D,20250425,000000,0.1866,0.22,0.18,0.2,278070,0
+AACBR.US,D,20250429,000000,0.1966,0.1966,0.1966,0.1966,154,0
+AACBR.US,D,20250430,000000,0.22,0.22,0.22,0.22,158,0
+AACBR.US,D,20250501,000000,0.22,0.22,0.22,0.22,296,0
+AACBR.US,D,20250502,000000,0.212,0.24,0.212,0.24,10898,0
+AACBR.US,D,20250505,000000,0.24,0.24,0.24,0.24,192,0
+AACBR.US,D,20250506,000000,0.24,0.24,0.23,0.2301,2900,0
+AACBR.US,D,20250507,000000,0.205,0.205,0.205,0.205,100,0
+AACBR.US,D,20250509,000000,0.205,0.205,0.205,0.205,105,0
+AACBR.US,D,20250512,000000,0.205001,0.205001,0.205001,0.205001,191,0
+AACBR.US,D,20250513,000000,0.23,0.23,0.23,0.23,418,0
+AACBR.US,D,20250515,000000,0.22,0.24,0.22,0.235,10299,0
+AACBR.US,D,20250516,000000,0.2399,0.2399,0.2399,0.2399,346,0
+AACBR.US,D,20250521,000000,0.24,0.24,0.24,0.24,511,0
+AACBR.US,D,20250522,000000,0.2,0.24,0.2,0.24,401966,0
+AACBR.US,D,20250523,000000,0.22,0.24,0.22,0.24,50800,0
+AACBR.US,D,20250529,000000,0.2002,0.24,0.2002,0.24,2300,0
+AACBR.US,D,20250530,000000,0.21,0.216,0.21,0.2159,628,0
+AACBR.US,D,20250604,000000,0.234,0.28,0.234,0.2371,181408,0
+AACBR.US,D,20250605,000000,0.234201,0.24,0.21,0.24,4115,0
+AACBR.US,D,20250606,000000,0.2499,0.2499,0.24,0.24,16732,0
+AACBR.US,D,20250609,000000,0.22,0.22,0.22,0.22,110,0
+AACBR.US,D,20250610,000000,0.2366,0.24,0.2201,0.2346,1465,0
+AACBR.US,D,20250611,000000,0.24,0.246,0.24,0.245928,33267,0
+AACBR.US,D,20250612,000000,0.25,0.27,0.2101,0.22,23074,0
+AACBR.US,D,20250616,000000,0.22,0.22,0.22,0.22,204,0
+AACBR.US,D,20250617,000000,0.252,0.252,0.252,0.252,248,0
+AACBR.US,D,20250623,000000,0.252,0.261,0.252,0.261,301,0
+AACBR.US,D,20250630,000000,0.28,0.28,0.24,0.24,2354,0
+AACBR.US,D,20250701,000000,0.2232,0.2232,0.22,0.220051,11793,0
+AACBR.US,D,20250702,000000,0.28,0.28,0.22001,0.22001,12042,0
+AACBR.US,D,20250707,000000,0.1608,0.25,0.1608,0.25,10627,0
+AACBR.US,D,20250715,000000,0.266,0.266,0.266,0.266,353,0
+AACBR.US,D,20250718,000000,0.174,0.27,0.1739,0.27,628,0
+AACBR.US,D,20250722,000000,0.27,0.27,0.27,0.27,123,0
+AACBR.US,D,20250723,000000,0.1511,0.2436,0.1511,0.2436,1732,0
+AACBR.US,D,20250724,000000,0.2398,0.2398,0.2398,0.2398,2535,0
+AACBR.US,D,20250728,000000,0.2396,0.24,0.2396,0.2399,10864,0
+AACBR.US,D,20250730,000000,0.2206,0.2206,0.2206,0.2206,2020,0
+AACBR.US,D,20250805,000000,0.2372,0.2373,0.232,0.2373,1007,0
+AACBR.US,D,20250811,000000,0.2033,0.2033,0.2033,0.2033,303,0
+AACBR.US,D,20250813,000000,0.216,0.22,0.2,0.2,992,0
+AACBR.US,D,20250814,000000,0.2,0.2,0.2,0.2,254,0
+AACBR.US,D,20250815,000000,0.2,0.2,0.2,0.2,2855,0
+AACBR.US,D,20250820,000000,0.232,0.232,0.232,0.232,389,0
+AACBR.US,D,20250821,000000,0.2168,0.2168,0.2168,0.2168,269,0
+AACBR.US,D,20250825,000000,0.2297,0.2297,0.2045,0.2297,639,0
+AACBR.US,D,20250827,000000,0.23,0.23,0.2037,0.23,805,0
+AACBR.US,D,20250829,000000,0.2,0.23,0.2,0.23,642,0
+AACBR.US,D,20250902,000000,0.22,0.22,0.22,0.22,212,0
+AACBR.US,D,20250903,000000,0.2055,0.22,0.2,0.21,38003,0
+AACBR.US,D,20250905,000000,0.2,0.2199,0.199899,0.2199,51348,0
+AACBR.US,D,20250908,000000,0.22,0.22,0.22,0.22,202,0
+AACBR.US,D,20250911,000000,0.187,0.22,0.1599,0.1599,4070,0
+AACBR.US,D,20250912,000000,0.2071,0.2071,0.2071,0.2071,330,0
+AACBR.US,D,20250915,000000,0.2194,0.22,0.193775,0.2,2076,0
+AACBR.US,D,20250916,000000,0.218,0.22,0.2,0.2,735,0
+AACBR.US,D,20250917,000000,0.1905,0.1905,0.1905,0.1905,560,0
+AACBR.US,D,20250918,000000,0.216,0.22,0.2,0.2,138296,0
+AACBR.US,D,20250919,000000,0.2176,0.2399,0.215349,0.219306,294558,0
+AACBR.US,D,20250922,000000,0.24,0.24,0.229,0.2294,9789,0
+AACBR.US,D,20250926,000000,0.24,0.24,0.24,0.24,620,0
+AACBR.US,D,20251006,000000,0.24,0.24,0.22831,0.2385,4777,0
+AACBR.US,D,20251007,000000,0.2376,0.24,0.2376,0.24,3311,0
+AACBR.US,D,20251008,000000,0.226,0.27,0.226,0.2699,274049,0
+AACBR.US,D,20251009,000000,0.27,0.27,0.27,0.27,7474,0
+AACBR.US,D,20251010,000000,0.28,0.3,0.28,0.2815,106539,0
+AACBR.US,D,20251013,000000,0.29,0.29,0.29,0.29,210,0
+AACBR.US,D,20251015,000000,0.29,0.29,0.2885,0.29,15780,0
+AACBR.US,D,20251016,000000,0.27,0.29,0.27,0.29,14253,0
+AACBR.US,D,20251020,000000,0.27,0.2853,0.27,0.2853,2141,0
+AACBR.US,D,20251021,000000,0.285,0.285,0.285,0.285,223,0
+AACBR.US,D,20251023,000000,0.2975,0.3,0.2975,0.2999,1135,0
+AACBR.US,D,20251024,000000,0.2753,0.3506,0.275,0.32,271346,0
+AACBR.US,D,20251027,000000,0.32,0.3499,0.2822,0.34,379367,0
+AACBR.US,D,20251104,000000,0.32,0.3251,0.32,0.32,542,0
+AACBR.US,D,20251105,000000,0.31,0.32,0.31,0.3199,460,0
+AACBR.US,D,20251106,000000,0.316539,0.316539,0.31,0.31,356,0
+AACBR.US,D,20251112,000000,0.3,0.3007,0.2999,0.3,25185,0
+AACBR.US,D,20251120,000000,0.316,0.316,0.316,0.316,259,0
+AACBR.US,D,20251125,000000,0.3,0.3153,0.3,0.3153,308,0
+AACBR.US,D,20251126,000000,0.3,0.3175,0.3,0.31,15881,0
+AACBR.US,D,20251128,000000,0.31,0.31,0.31,0.31,306,0
+AACBR.US,D,20251201,000000,0.31,0.31,0.31,0.31,20150,0
+AACBR.US,D,20251204,000000,0.3182,0.4236,0.3175,0.35,216976,0
+AACBR.US,D,20251205,000000,0.37,0.37,0.35,0.36,801,0
+AACBR.US,D,20251208,000000,0.35,0.3565,0.35,0.35,1351,0
+AACBR.US,D,20251209,000000,0.32,0.3587,0.304,0.3587,27216,0
+AACBR.US,D,20251210,000000,0.3699,0.37,0.35,0.364001,16521,0
+AACBR.US,D,20251211,000000,0.33,0.3662,0.33,0.3516,27110,0
+AACBR.US,D,20251217,000000,0.34,0.3531,0.324,0.3487,2794,0
+AACBR.US,D,20251218,000000,0.35495,0.35495,0.34,0.34,2955,0
+AACBR.US,D,20251222,000000,0.330001,0.3499,0.330001,0.3499,1269,0
+AACBR.US,D,20251226,000000,0.33,0.33,0.33,0.33,315,0
+AACBR.US,D,20260102,000000,0.32,0.3278,0.32,0.3278,737,0
+AACBR.US,D,20260112,000000,0.34,0.3433,0.32,0.34,29252,0
+AACBR.US,D,20260116,000000,0.36659,0.36659,0.36659,0.36659,116,0
+AACBR.US,D,20260120,000000,0.3699,0.3699,0.32,0.3699,1970,0
+AACBR.US,D,20260122,000000,0.3699,0.37,0.3699,0.37,1096,0
+AACBR.US,D,20260127,000000,0.281,0.281,0.281,0.281,875,0
+AACBR.US,D,20260129,000000,0.3348,0.3508,0.3121,0.33,18567,0
+AACBR.US,D,20260130,000000,0.33,0.3306,0.306,0.3306,25274,0
+AACBR.US,D,20260202,000000,0.33,0.3306,0.3022,0.33,43940,0
+AACBR.US,D,20260203,000000,0.33,0.33,0.33,0.33,136,0
+AACBR.US,D,20260204,000000,0.33,0.33,0.33,0.33,232,0
+AACBR.US,D,20260209,000000,0.3374,0.3399,0.3374,0.3399,295,0
+AACBR.US,D,20260211,000000,0.3399,0.3399,0.3399,0.3399,243,0
+AACBR.US,D,20260212,000000,0.284,0.33,0.284,0.3199,15338,0

daily/us/nasdaq stocks/1/aaciu.us.txt

@@ -0,0 +1,2 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AACIU.US,D,20260218,000000,9.97,9.98,9.97,9.97,4652869,0

daily/us/nasdaq stocks/1/abcl.us.txt

@@ -0,0 +1,1302 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABCL.US,D,20201211,000000,61,71.91,48.98,58.9,9249222,0
+ABCL.US,D,20201214,000000,56.9262,60.6905,50,50.01,1487276,0
+ABCL.US,D,20201215,000000,50.81,52.21,45.26,46.99,3957992,0
+ABCL.US,D,20201216,000000,47.13,49.73,42.15,47.53,1688698,0
+ABCL.US,D,20201217,000000,48.54,50.5,48.14,48.6,636322,0
+ABCL.US,D,20201218,000000,49.2,49.8,48.16,49.22,424815,0
+ABCL.US,D,20201221,000000,48.5,48.99,43.6316,45.3,912680,0
+ABCL.US,D,20201222,000000,47.62,47.99,42.565,47.12,970373,0
+ABCL.US,D,20201223,000000,45.68,45.99,42.6,43.26,1407058,0
+ABCL.US,D,20201224,000000,43.26,44,40.85,42.42,607747,0
+ABCL.US,D,20201228,000000,42.65,42.96,38.3,40.55,1116797,0
+ABCL.US,D,20201229,000000,41.13,41.5,38,39,1672019,0
+ABCL.US,D,20201230,000000,38.59,41.1,37.62,41.1,851306,0
+ABCL.US,D,20201231,000000,41.45,41.5,38.6,40.24,1200980,0
+ABCL.US,D,20210104,000000,40,40.3,38.775,39.1,1122039,0
+ABCL.US,D,20210105,000000,38.81,39.5,37.7,38.51,1727152,0
+ABCL.US,D,20210106,000000,38.75,40.05,36.82,39.61,2752783,0
+ABCL.US,D,20210107,000000,40.7,40.96,38.64,39.32,992754,0
+ABCL.US,D,20210108,000000,39.32,42.48,38.78,39.72,1076722,0
+ABCL.US,D,20210111,000000,40.36,40.5,36.27,36.59,872651,0
+ABCL.US,D,20210112,000000,37,40.35,36.7701,39.95,1447704,0
+ABCL.US,D,20210113,000000,39.9,44.9899,39.72,43.88,1914280,0
+ABCL.US,D,20210114,000000,44.39,47,41.46,46.64,965054,0
+ABCL.US,D,20210115,000000,45.51,46.55,44.07,44.41,1000888,0
+ABCL.US,D,20210119,000000,44.94,49.32,44.94,49.08,1252178,0
+ABCL.US,D,20210120,000000,49.53,49.74,47.5,48.2,475537,0
+ABCL.US,D,20210121,000000,49,51.49,48.07,50.9,1003831,0
+ABCL.US,D,20210122,000000,50.04,51.3583,49.08,50.5,694532,0
+ABCL.US,D,20210125,000000,51.2,51.24,46.43,48.79,478824,0
+ABCL.US,D,20210126,000000,49.29,49.96,46.0558,47.77,500142,0
+ABCL.US,D,20210127,000000,45.89,48.92,45.1,46.85,687259,0
+ABCL.US,D,20210128,000000,46.45,52.5,46.14,51.5,998935,0
+ABCL.US,D,20210129,000000,52.1,55.22,50.3301,52.83,1070405,0
+ABCL.US,D,20210201,000000,53.25,54.2597,52.86,53.2,1248178,0
+ABCL.US,D,20210202,000000,53.19,54,47.5209,47.95,744173,0
+ABCL.US,D,20210203,000000,49.72,49.97,48.15,48.55,579603,0
+ABCL.US,D,20210204,000000,49,49.0758,46,46.58,373990,0
+ABCL.US,D,20210205,000000,46.9,47.45,45.6802,46.55,458800,0
+ABCL.US,D,20210208,000000,49,49.37,44.57,45.03,580107,0
+ABCL.US,D,20210209,000000,47.75,49.7,46.175,47,973907,0
+ABCL.US,D,20210210,000000,53,53.03,46.97,46.99,1126181,0
+ABCL.US,D,20210211,000000,48,48.41,44.5887,46,807339,0
+ABCL.US,D,20210212,000000,46.2,46.2,42.66,42.97,714656,0
+ABCL.US,D,20210216,000000,44.1978,44.7,42.6001,44.04,1443125,0
+ABCL.US,D,20210217,000000,44.2,46.72,43.5201,45.64,609710,0
+ABCL.US,D,20210218,000000,45.65,45.65,43.36,43.8,499360,0
+ABCL.US,D,20210219,000000,43.56,45.44,43.56,44.07,415947,0
+ABCL.US,D,20210222,000000,44.25,44.95,39.8,40.37,597562,0
+ABCL.US,D,20210223,000000,39.66,39.66,35.7301,38.83,911345,0
+ABCL.US,D,20210224,000000,40.91,41.36,39.56,40.1,661193,0
+ABCL.US,D,20210225,000000,40.38,41.65,38.7,39.06,481263,0
+ABCL.US,D,20210226,000000,38.95,39.2739,36.24,37.71,797457,0
+ABCL.US,D,20210301,000000,38.46,40.6,38.46,39.69,291396,0
+ABCL.US,D,20210302,000000,39.7,40.13,37.41,38,300926,0
+ABCL.US,D,20210303,000000,39,39,35.5,35.67,493198,0
+ABCL.US,D,20210304,000000,35.5,35.5,29.569,30.05,2272546,0
+ABCL.US,D,20210305,000000,30.5099,31.7364,26.1601,28.61,1793973,0
+ABCL.US,D,20210308,000000,31.19,31.4684,26.375,26.76,930293,0
+ABCL.US,D,20210309,000000,28.71,31.17,27.89,30.64,1005814,0
+ABCL.US,D,20210310,000000,31.03,32.89,30.2101,32.22,941362,0
+ABCL.US,D,20210311,000000,34.22,36.22,32.9,36,1066128,0
+ABCL.US,D,20210312,000000,36.21,36.845,34.85,36.54,432782,0
+ABCL.US,D,20210315,000000,37.41,38.25,36.45,37.55,891669,0
+ABCL.US,D,20210316,000000,37.87,39.19,37.35,37.88,963949,0
+ABCL.US,D,20210317,000000,36.55,36.9099,34.745,36.29,446013,0
+ABCL.US,D,20210318,000000,36,36.15,30.7501,31.37,1089417,0
+ABCL.US,D,20210319,000000,31.5,32.19,30.81,31.2,859039,0
+ABCL.US,D,20210322,000000,31.99,32.34,30.22,30.58,543200,0
+ABCL.US,D,20210323,000000,30.65,30.77,28.5,29.23,565435,0
+ABCL.US,D,20210324,000000,29.47,29.97,27.61,27.79,634984,0
+ABCL.US,D,20210325,000000,27.05,28,26.19,26.58,1788296,0
+ABCL.US,D,20210326,000000,26.8984,27.11,24.07,24.75,1703207,0
+ABCL.US,D,20210329,000000,25.2658,25.9999,23.2,23.29,1366504,0
+ABCL.US,D,20210330,000000,27.52,27.947,24.57,26.68,3580189,0
+ABCL.US,D,20210331,000000,28.2,36.7799,27.5,33.96,3243933,0
+ABCL.US,D,20210401,000000,36.25,39.06,30.0001,30.71,4230924,0
+ABCL.US,D,20210405,000000,31.71,31.78,27.9,28.09,1648203,0
+ABCL.US,D,20210406,000000,28,29.14,26.77,29,1432111,0
+ABCL.US,D,20210407,000000,28.41,31.32,27.86,31.29,1443216,0
+ABCL.US,D,20210408,000000,30.79,31.62,29.63,30.59,814110,0
+ABCL.US,D,20210409,000000,29.96,30.75,27.61,28.35,2392322,0
+ABCL.US,D,20210412,000000,28.115,28.68,26.8,27.92,1606095,0
+ABCL.US,D,20210413,000000,27.98,28.81,27.32,28.26,886076,0
+ABCL.US,D,20210414,000000,28.22,30.64,27.72,28.25,1170798,0
+ABCL.US,D,20210415,000000,29.62,30.24,28.43,29,1795796,0
+ABCL.US,D,20210416,000000,29.31,30.64,28.35,29.82,690745,0
+ABCL.US,D,20210419,000000,29.21,29.904,29.1011,29.65,698352,0
+ABCL.US,D,20210420,000000,29.64,29.76,27.01,27.73,1617267,0
+ABCL.US,D,20210421,000000,27.8,29.3,27.3762,29.06,814849,0
+ABCL.US,D,20210422,000000,29.5,29.98,28.26,29.23,439128,0
+ABCL.US,D,20210423,000000,28.76,29.89,28.76,29.33,415541,0
+ABCL.US,D,20210426,000000,29.55,31.81,29.132,31.6,679672,0
+ABCL.US,D,20210427,000000,31.31,31.445,29.18,29.48,855439,0
+ABCL.US,D,20210428,000000,29,30.62,28.96,30.03,516122,0
+ABCL.US,D,20210429,000000,30.06,30.3,28.66,28.78,719070,0
+ABCL.US,D,20210430,000000,28.63,29.07,26.5,26.65,1062202,0
+ABCL.US,D,20210503,000000,27,27.22,25.5,26,696998,0
+ABCL.US,D,20210504,000000,25.83,28.51,25.58,28,1719602,0
+ABCL.US,D,20210505,000000,28.72,30.35,28.53,29.42,1360628,0
+ABCL.US,D,20210506,000000,28.5017,29.01,27.55,28.7,850458,0
+ABCL.US,D,20210507,000000,28.4,29.9,28.2,29.09,484657,0
+ABCL.US,D,20210510,000000,28.89,29.09,27.56,27.67,784445,0
+ABCL.US,D,20210511,000000,26.5,28.4988,26.25,28.25,577889,0
+ABCL.US,D,20210512,000000,28,30.97,27.73,30.72,906771,0
+ABCL.US,D,20210513,000000,29.67,35,29.67,34.14,1797991,0
+ABCL.US,D,20210514,000000,31.75,32.88,30.5,31.75,902161,0
+ABCL.US,D,20210517,000000,31.5,36.05,31.5,34.17,896160,0
+ABCL.US,D,20210518,000000,33.87,34,32.6,32.99,659579,0
+ABCL.US,D,20210519,000000,32.56,32.57,31.32,32.35,327194,0
+ABCL.US,D,20210520,000000,32.35,32.96,31.13,31.79,365210,0
+ABCL.US,D,20210521,000000,31.21,32.7007,31.21,32.03,409539,0
+ABCL.US,D,20210524,000000,31.84,33.2287,31.84,32.62,343711,0
+ABCL.US,D,20210525,000000,32.26,33.6376,32.06,32.56,800149,0
+ABCL.US,D,20210526,000000,32.31,32.56,28.11,28.5,1947732,0
+ABCL.US,D,20210527,000000,28.2,28.5,26.78,27.15,1581894,0
+ABCL.US,D,20210528,000000,27.3,28.36,26.65,26.83,1238702,0
+ABCL.US,D,20210601,000000,27.25,27.47,26.05,26.44,1149458,0
+ABCL.US,D,20210602,000000,26.5,27.6,26.16,26.87,928751,0
+ABCL.US,D,20210603,000000,26.7,26.9342,25.17,25.57,1042451,0
+ABCL.US,D,20210604,000000,25.69,26.0045,25.2,25.97,769830,0
+ABCL.US,D,20210607,000000,25.8,27.4603,25.62,26.23,815165,0
+ABCL.US,D,20210608,000000,26.31,26.83,24.75,24.98,1328751,0
+ABCL.US,D,20210609,000000,23.5,24.84,23.25,23.84,3872647,0
+ABCL.US,D,20210610,000000,24.475,25.02,23.85,24.84,3645825,0
+ABCL.US,D,20210611,000000,25.47,26.49,24.99,25.9,4290240,0
+ABCL.US,D,20210614,000000,26.6021,26.6021,24.18,24.55,3569452,0
+ABCL.US,D,20210615,000000,24.88,24.88,23.47,23.53,2295977,0
+ABCL.US,D,20210616,000000,23.6,24,22.88,23.04,1910698,0
+ABCL.US,D,20210617,000000,23.01,23.09,22.35,22.81,2114562,0
+ABCL.US,D,20210618,000000,22.8,23.4,22.345,23.19,2929406,0
+ABCL.US,D,20210621,000000,23.2,23.23,21.83,22.72,2506795,0
+ABCL.US,D,20210622,000000,22.5,22.85,21.9327,22.07,1539317,0
+ABCL.US,D,20210623,000000,21,21.77,19.8,21.71,6377653,0
+ABCL.US,D,20210624,000000,22.2741,22.38,20.8,21.26,3417107,0
+ABCL.US,D,20210625,000000,21.12,21.2,20.15,20.74,3134732,0
+ABCL.US,D,20210628,000000,20.54,20.8327,20.05,20.19,2760848,0
+ABCL.US,D,20210629,000000,20.36,21.4,20.12,21.28,2300298,0
+ABCL.US,D,20210630,000000,21.29,22.4997,20.83,22,2137207,0
+ABCL.US,D,20210701,000000,22.51,22.51,20.5,20.56,1963372,0
+ABCL.US,D,20210702,000000,20.22,20.59,19.83,20.48,1781991,0
+ABCL.US,D,20210706,000000,20.46,21.1,19.575,19.62,1840657,0
+ABCL.US,D,20210707,000000,19.8,19.9,18.3,19,3085765,0
+ABCL.US,D,20210708,000000,18.49,18.77,17.88,18.52,1897244,0
+ABCL.US,D,20210709,000000,18.75,19.42,17.91,19.37,1782234,0
+ABCL.US,D,20210712,000000,19.39,20.2,18.62,18.65,1150584,0
+ABCL.US,D,20210713,000000,18.58,18.67,17.78,17.83,1624967,0
+ABCL.US,D,20210714,000000,17.83,18.07,16.75,16.88,2871574,0
+ABCL.US,D,20210715,000000,17.14,17.29,16.3,16.53,2254809,0
+ABCL.US,D,20210716,000000,16.51,17.02,16.06,16.93,1544584,0
+ABCL.US,D,20210719,000000,16.58,16.9499,16.08,16.42,1195905,0
+ABCL.US,D,20210720,000000,16.3,16.59,15.8,16.34,1168810,0
+ABCL.US,D,20210721,000000,16.37,16.97,16.36,16.62,893097,0
+ABCL.US,D,20210722,000000,16.75,16.8612,16,16.03,1029817,0
+ABCL.US,D,20210723,000000,16.05,16.35,15.72,15.79,1387506,0
+ABCL.US,D,20210726,000000,15.88,16.44,15.01,15.39,1914475,0
+ABCL.US,D,20210727,000000,15.35,15.45,14.51,14.85,1993625,0
+ABCL.US,D,20210728,000000,14.95,16.4299,14.93,16.08,1990669,0
+ABCL.US,D,20210729,000000,16.2,16.55,15.39,15.62,1302289,0
+ABCL.US,D,20210730,000000,15.6,16.17,15.08,15.17,1014682,0
+ABCL.US,D,20210802,000000,15.35,16.31,15.2627,15.82,1000642,0
+ABCL.US,D,20210803,000000,16,16,15.35,15.75,1029181,0
+ABCL.US,D,20210804,000000,15.77,15.77,15.06,15.23,1159453,0
+ABCL.US,D,20210805,000000,15.4721,15.83,15.1,15.61,1228261,0
+ABCL.US,D,20210806,000000,15.85,15.85,14.775,14.97,1636573,0
+ABCL.US,D,20210809,000000,15.03,16.49,14.98,16.2,1848510,0
+ABCL.US,D,20210810,000000,16.5,16.58,15.16,15.59,1756899,0
+ABCL.US,D,20210811,000000,15.63,15.735,14.93,15.28,1471135,0
+ABCL.US,D,20210812,000000,15.28,15.95,15.11,15.19,1865147,0
+ABCL.US,D,20210813,000000,15,18.95,15,17.89,9978213,0
+ABCL.US,D,20210816,000000,17.83,17.94,16.68,17.66,2014998,0
+ABCL.US,D,20210817,000000,16.66,17.22,15.5,16.59,3084146,0
+ABCL.US,D,20210818,000000,16.98,17.26,16.36,16.75,2366094,0
+ABCL.US,D,20210819,000000,16.5,16.5,15.45,15.79,3200083,0
+ABCL.US,D,20210820,000000,15.8,16.28,15.52,16.04,1470478,0
+ABCL.US,D,20210823,000000,16.49,17.17,16.15,16.91,1524639,0
+ABCL.US,D,20210824,000000,17.09,17.29,16.8,17.06,1030493,0
+ABCL.US,D,20210825,000000,17.07,18.3399,16.96,17.65,1856547,0
+ABCL.US,D,20210826,000000,17.82,17.8553,16.86,17.37,933810,0
+ABCL.US,D,20210827,000000,17.35,18.16,17.04,17.58,1682360,0
+ABCL.US,D,20210830,000000,17.86,17.99,16.9,17.35,1032100,0
+ABCL.US,D,20210831,000000,17.5,17.605,16.62,16.78,1710656,0
+ABCL.US,D,20210901,000000,16.78,17.41,16.545,16.93,1567631,0
+ABCL.US,D,20210902,000000,17.14,17.68,16.78,17.55,1315529,0
+ABCL.US,D,20210903,000000,17.6612,19.12,17.44,18.74,3005023,0
+ABCL.US,D,20210907,000000,19.46,19.52,18.7,18.95,2866451,0
+ABCL.US,D,20210908,000000,19.035,19.24,18.11,18.24,1432360,0
+ABCL.US,D,20210909,000000,18.24,18.59,17.96,18.43,1135286,0
+ABCL.US,D,20210910,000000,19.72,19.72,18.51,18.99,1588594,0
+ABCL.US,D,20210913,000000,18.93,18.99,17.6275,17.73,2875112,0
+ABCL.US,D,20210914,000000,17.8,17.96,17.4,17.56,1982913,0
+ABCL.US,D,20210915,000000,19.18,19.54,17.95,18.81,7188110,0
+ABCL.US,D,20210916,000000,18.79,19.88,18.37,19.8,6508789,0
+ABCL.US,D,20210917,000000,22.63,22.6337,19.81,20.36,14636227,0
+ABCL.US,D,20210920,000000,19.37,21.29,19.17,20.65,4906015,0
+ABCL.US,D,20210921,000000,20.53,21.1787,19.75,21.08,3426074,0
+ABCL.US,D,20210922,000000,21.21,21.62,20.62,21.34,3220894,0
+ABCL.US,D,20210923,000000,21.41,22.0879,20.68,21.15,3962837,0
+ABCL.US,D,20210924,000000,21,21.31,20.76,21.15,1663151,0
+ABCL.US,D,20210927,000000,21.17,21.46,20.47,20.99,2619165,0
+ABCL.US,D,20210928,000000,20.57,20.68,19.3275,19.61,3738078,0
+ABCL.US,D,20210929,000000,19.69,20.02,19.11,19.45,1262410,0
+ABCL.US,D,20210930,000000,19.4,20.3,19.12,20.04,1558781,0
+ABCL.US,D,20211001,000000,19.06,19.41,16.765,17.2,8070482,0
+ABCL.US,D,20211004,000000,16.98,17,16.22,16.43,2086827,0
+ABCL.US,D,20211005,000000,16.43,16.88,16.18,16.53,1672736,0
+ABCL.US,D,20211006,000000,16.18,16.29,15.45,15.55,2424094,0
+ABCL.US,D,20211007,000000,15.67,16.2,15.41,15.78,1827682,0
+ABCL.US,D,20211008,000000,15.79,15.9,15.24,15.37,1797165,0
+ABCL.US,D,20211011,000000,15.39,15.41,14.8,14.85,2016420,0
+ABCL.US,D,20211012,000000,14.9,15.35,14.78,15.12,1215921,0
+ABCL.US,D,20211013,000000,15.15,15.58,14.97,15.52,1224436,0
+ABCL.US,D,20211014,000000,15.58,16.37,15.54,15.91,1304131,0
+ABCL.US,D,20211015,000000,15.96,16.02,15.4,15.53,1076329,0
+ABCL.US,D,20211018,000000,15.42,15.75,15.17,15.28,1075783,0
+ABCL.US,D,20211019,000000,15.3,16.3782,15.3,15.97,1395284,0
+ABCL.US,D,20211020,000000,15.99,16.12,15.79,16.04,717776,0
+ABCL.US,D,20211021,000000,15.99,16.49,15.98,16.3,974846,0
+ABCL.US,D,20211022,000000,16.16,16.2011,15.6,15.97,839467,0
+ABCL.US,D,20211025,000000,15.92,16.51,15.92,16.47,997465,0
+ABCL.US,D,20211026,000000,16.16,16.47,15.41,15.58,2001764,0
+ABCL.US,D,20211027,000000,15.54,15.73,15.03,15.37,1068864,0
+ABCL.US,D,20211028,000000,15.39,16.05,15.19,15.92,1239616,0
+ABCL.US,D,20211029,000000,15.75,16.219,15.62,15.71,799266,0
+ABCL.US,D,20211101,000000,15.77,17.25,15.76,17.03,1649863,0
+ABCL.US,D,20211102,000000,16.96,17.9,16.57,17.73,1777476,0
+ABCL.US,D,20211103,000000,17.93,17.93,17.2,17.62,898478,0
+ABCL.US,D,20211104,000000,17.57,17.7,16.96,17.37,775598,0
+ABCL.US,D,20211105,000000,15.91,16.15,15,15.09,5201336,0
+ABCL.US,D,20211108,000000,15.19,15.65,15.155,15.33,2193552,0
+ABCL.US,D,20211109,000000,15.4,15.5,14.66,14.71,2436665,0
+ABCL.US,D,20211110,000000,13.54,15.13,13.18,14.14,3332081,0
+ABCL.US,D,20211111,000000,14.22,15.11,14.21,15.05,1724808,0
+ABCL.US,D,20211112,000000,15.13,15.51,14.78,15.02,2082773,0
+ABCL.US,D,20211115,000000,15.57,16.77,15.51,16.39,3135438,0
+ABCL.US,D,20211116,000000,16.3,16.68,15.94,16.36,1600283,0
+ABCL.US,D,20211117,000000,16.25,16.25,14.65,14.82,2108051,0
+ABCL.US,D,20211118,000000,15,15.31,14.75,15.31,1442866,0
+ABCL.US,D,20211119,000000,15.57,15.9,15.13,15.8,1819028,0
+ABCL.US,D,20211122,000000,15.78,15.79,14.32,14.42,1826915,0
+ABCL.US,D,20211123,000000,14.33,14.39,13.47,13.96,1809780,0
+ABCL.US,D,20211124,000000,13.91,14.45,13.6,14.44,774736,0
+ABCL.US,D,20211126,000000,14.45,14.47,13.75,13.99,1096105,0
+ABCL.US,D,20211129,000000,14.22,14.27,13.73,14.1,1376007,0
+ABCL.US,D,20211130,000000,14,15.3507,13.96,14.96,2263790,0
+ABCL.US,D,20211201,000000,14.79,15.17,14.5,14.58,1509578,0
+ABCL.US,D,20211202,000000,14.38,14.9149,14.09,14.83,1140429,0
+ABCL.US,D,20211203,000000,14.87,14.94,13.69,14.02,2936662,0
+ABCL.US,D,20211206,000000,13.92,13.92,13.02,13.5,2532988,0
+ABCL.US,D,20211207,000000,13.68,14.61,13.68,14.55,1878404,0
+ABCL.US,D,20211208,000000,14.66,15.37,14.4589,15.12,1923686,0
+ABCL.US,D,20211209,000000,15.07,15.1,14.5,14.55,946816,0
+ABCL.US,D,20211210,000000,14.45,14.93,13.81,13.97,2007268,0
+ABCL.US,D,20211213,000000,14.11,14.45,13.43,13.78,1864365,0
+ABCL.US,D,20211214,000000,13.53,13.75,13.12,13.16,2010237,0
+ABCL.US,D,20211215,000000,13.12,13.2284,12.2,12.99,3512439,0
+ABCL.US,D,20211216,000000,12.47,13.76,12.47,13.69,3896900,0
+ABCL.US,D,20211217,000000,13.93,15.55,13.27,14.98,5273583,0
+ABCL.US,D,20211220,000000,14.58,15.28,14.36,14.6,1409907,0
+ABCL.US,D,20211221,000000,14.92,15.7999,14.6,15.74,1510888,0
+ABCL.US,D,20211222,000000,15.53,15.9,15.14,15.4,1014467,0
+ABCL.US,D,20211223,000000,15.43,15.4879,14.51,14.93,1765783,0
+ABCL.US,D,20211227,000000,14.93,15.65,14.71,14.75,1374917,0
+ABCL.US,D,20211228,000000,14.6,14.74,13.705,13.71,1622796,0
+ABCL.US,D,20211229,000000,13.64,13.95,13.3,13.67,2014519,0
+ABCL.US,D,20211230,000000,13.68,14.7,13.585,14.34,2779456,0
+ABCL.US,D,20211231,000000,14.34,14.93,14.22,14.3,1026587,0
+ABCL.US,D,20220103,000000,14.47,14.79,13.93,14.14,1022767,0
+ABCL.US,D,20220104,000000,14.28,14.28,13.0408,13.27,1943083,0
+ABCL.US,D,20220105,000000,13.32,13.56,12.23,12.26,1952131,0
+ABCL.US,D,20220106,000000,12.3163,12.4,11.432,12.09,2127164,0
+ABCL.US,D,20220107,000000,12.17,12.59,11.5,11.82,1573070,0
+ABCL.US,D,20220110,000000,11.71,11.93,11.005,11.88,1961910,0
+ABCL.US,D,20220111,000000,11.94,12.45,11.765,12.06,2263883,0
+ABCL.US,D,20220112,000000,12.3,12.345,11.63,11.67,1204996,0
+ABCL.US,D,20220113,000000,11.61,11.63,10.83,10.86,2121048,0
+ABCL.US,D,20220114,000000,10.77,10.8,9.92,10.05,3533317,0
+ABCL.US,D,20220118,000000,9.96,10.03,9.6,9.71,3793792,0
+ABCL.US,D,20220119,000000,9.82,10.09,9.39,9.42,1778961,0
+ABCL.US,D,20220120,000000,9.51,9.79,9.05,9.08,1577858,0
+ABCL.US,D,20220121,000000,9.1195,9.1195,8.51,8.64,2611417,0
+ABCL.US,D,20220124,000000,8.46,8.61,7.42,8.57,4980145,0
+ABCL.US,D,20220125,000000,8.4,8.74,8.1,8.37,1566803,0
+ABCL.US,D,20220126,000000,8.63,8.67,7.78,7.81,2465820,0
+ABCL.US,D,20220127,000000,8.05,8.05,7.6211,7.77,2161898,0
+ABCL.US,D,20220128,000000,8.22,8.62,7.71,8.59,2707532,0
+ABCL.US,D,20220131,000000,8.64,9.09,8.64,8.99,1941175,0
+ABCL.US,D,20220201,000000,9.1,9.53,8.77,9.31,1694550,0
+ABCL.US,D,20220202,000000,9.385,9.435,9.08,9.28,2889793,0
+ABCL.US,D,20220203,000000,9.1,9.55,8.95,9.34,2552428,0
+ABCL.US,D,20220204,000000,9.23,9.47,9,9.3,1827795,0
+ABCL.US,D,20220207,000000,9.3,9.75,9.25,9.46,1311598,0
+ABCL.US,D,20220208,000000,9.38,9.54,9.19,9.24,1474211,0
+ABCL.US,D,20220209,000000,9.45,9.93,9.43,9.68,1899887,0
+ABCL.US,D,20220210,000000,9.58,9.8,9.3,9.6,5188978,0
+ABCL.US,D,20220211,000000,9.9684,10.09,9.53,9.64,4503570,0
+ABCL.US,D,20220214,000000,9.64,10.0778,9.42,9.5,2106014,0
+ABCL.US,D,20220215,000000,9.62,10.02,9.62,9.98,1771390,0
+ABCL.US,D,20220216,000000,9.98,9.99,9.7,9.8,1434546,0
+ABCL.US,D,20220217,000000,9.62,9.75,9.16,9.3,1208746,0
+ABCL.US,D,20220218,000000,9.27,9.45,9.03,9.16,1148779,0
+ABCL.US,D,20220222,000000,9.04,9.28,8.7,8.81,2066623,0
+ABCL.US,D,20220223,000000,8.89,8.93,8.25,8.26,1716213,0
+ABCL.US,D,20220224,000000,7.91,8.49,7.85,8.45,2959968,0
+ABCL.US,D,20220225,000000,9.36,9.36,8.565,8.93,3536265,0
+ABCL.US,D,20220228,000000,8.99,8.99,8.41,8.71,2996817,0
+ABCL.US,D,20220301,000000,8.6,9.3,8.6,9.04,1944857,0
+ABCL.US,D,20220302,000000,9.4,9.7,9.06,9.43,1821042,0
+ABCL.US,D,20220303,000000,9.46,9.4998,8.95,9.04,1216111,0
+ABCL.US,D,20220304,000000,8.92,9.115,8.51,8.53,1224943,0
+ABCL.US,D,20220307,000000,8.45,8.82,8.18,8.28,1648392,0
+ABCL.US,D,20220308,000000,8.22,8.545,7.81,8.19,1984348,0
+ABCL.US,D,20220309,000000,8.38,8.6986,8.31,8.54,1555568,0
+ABCL.US,D,20220310,000000,8.39,8.5,8.0999,8.38,1339864,0
+ABCL.US,D,20220311,000000,8.45,8.46,7.73,7.75,1948748,0
+ABCL.US,D,20220314,000000,7.99,8.12,7.35,7.46,2052200,0
+ABCL.US,D,20220315,000000,7.53,7.93,7.42,7.77,2808628,0
+ABCL.US,D,20220316,000000,8,8.52,7.96,8.5,1696015,0
+ABCL.US,D,20220317,000000,8.41,9,8.26,8.82,1026510,0
+ABCL.US,D,20220318,000000,8.71,9,8.71,8.83,1651567,0
+ABCL.US,D,20220321,000000,8.82,9,8.64,8.82,1270011,0
+ABCL.US,D,20220322,000000,8.85,9.595,8.7001,9.41,1812786,0
+ABCL.US,D,20220323,000000,9.27,9.73,9.11,9.42,2129649,0
+ABCL.US,D,20220324,000000,9.505,9.72,9.2,9.71,1479918,0
+ABCL.US,D,20220325,000000,9.83,9.83,9.194,9.54,2501502,0
+ABCL.US,D,20220328,000000,9.47,9.6999,9.2,9.49,1777777,0
+ABCL.US,D,20220329,000000,9.6,9.9,9.33,9.78,2623751,0
+ABCL.US,D,20220330,000000,9.78,10.22,9.6046,9.75,1601873,0
+ABCL.US,D,20220331,000000,9.7,9.85,9.47,9.75,907987,0
+ABCL.US,D,20220401,000000,9.83,10.27,9.83,10.13,1379563,0
+ABCL.US,D,20220404,000000,10.18,10.545,10.12,10.41,1333136,0
+ABCL.US,D,20220405,000000,10.38,10.49,9.92,10.06,1901202,0
+ABCL.US,D,20220406,000000,9.88,9.95,9.5738,9.93,2045686,0
+ABCL.US,D,20220407,000000,9.94,9.99,9.525,9.75,1059536,0
+ABCL.US,D,20220408,000000,9.71,9.71,8.78,9.04,2165611,0
+ABCL.US,D,20220411,000000,8.95,8.95,8.56,8.83,1369028,0
+ABCL.US,D,20220412,000000,8.95,9.1,8.47,8.66,1239994,0
+ABCL.US,D,20220413,000000,8.7,9.065,8.57,9.01,831173,0
+ABCL.US,D,20220414,000000,8.98,9.17,8.74,8.99,865497,0
+ABCL.US,D,20220418,000000,8.92,8.92,8.21,8.41,1045791,0
+ABCL.US,D,20220419,000000,8.33,8.75,8.29,8.67,759431,0
+ABCL.US,D,20220420,000000,8.82,8.82,8.37,8.46,758626,0
+ABCL.US,D,20220421,000000,8.54,8.68,8.13,8.17,1395260,0
+ABCL.US,D,20220422,000000,8.11,8.34,7.9,7.98,896892,0
+ABCL.US,D,20220425,000000,7.9,8.12,7.69,8.06,1489226,0
+ABCL.US,D,20220426,000000,7.99,7.99,7.51,7.56,1166382,0
+ABCL.US,D,20220427,000000,7.7,7.84,7.43,7.76,991619,0
+ABCL.US,D,20220428,000000,7.85,7.89,7.292,7.88,1215491,0
+ABCL.US,D,20220429,000000,7.94,7.985,7.64,7.67,812033,0
+ABCL.US,D,20220502,000000,7.63,8.1,7.58,8.07,1305527,0
+ABCL.US,D,20220503,000000,8.01,8.34,7.94,8.04,1383229,0
+ABCL.US,D,20220504,000000,8.1,8.43,7.7001,8.28,1343435,0
+ABCL.US,D,20220505,000000,8.13,8.13,7.53,7.76,1195722,0
+ABCL.US,D,20220506,000000,7.75,7.75,7.0566,7.44,1934227,0
+ABCL.US,D,20220509,000000,7.17,7.215,6.49,6.5,2660982,0
+ABCL.US,D,20220510,000000,6.48,6.95,6.1,6.64,3363344,0
+ABCL.US,D,20220511,000000,6.96,6.96,5.7,5.72,6202221,0
+ABCL.US,D,20220512,000000,5.61,6.78,5.42,6.71,7056891,0
+ABCL.US,D,20220513,000000,6.86,7.41,6.81,7.23,3211301,0
+ABCL.US,D,20220516,000000,7.22,7.91,6.92,7.81,2600277,0
+ABCL.US,D,20220517,000000,8,8.24,7.79,8.15,2464082,0
+ABCL.US,D,20220518,000000,7.92,8.57,7.9001,8.03,1675688,0
+ABCL.US,D,20220519,000000,7.95,8.52,7.92,8.3,1312215,0
+ABCL.US,D,20220520,000000,8.45,8.48,7.65,7.9,1300387,0
+ABCL.US,D,20220523,000000,7.95,7.96,7.59,7.67,865203,0
+ABCL.US,D,20220524,000000,7.54,7.6,7.05,7.26,1454400,0
+ABCL.US,D,20220525,000000,7.22,7.54,7.22,7.5,937563,0
+ABCL.US,D,20220526,000000,7.52,7.71,7.4,7.5,1335206,0
+ABCL.US,D,20220527,000000,7.58,7.985,7.45,7.9,2135707,0
+ABCL.US,D,20220531,000000,7.86,7.98,7.54,7.62,1445285,0
+ABCL.US,D,20220601,000000,7.69,8.15,7.5,7.8,3597177,0
+ABCL.US,D,20220602,000000,7.8,7.9499,7.63,7.72,1785050,0
+ABCL.US,D,20220603,000000,7.6,7.68,7.41,7.54,1744515,0
+ABCL.US,D,20220606,000000,7.71,7.83,7.375,7.67,1970216,0
+ABCL.US,D,20220607,000000,7.62,8.0907,7.55,7.83,1414370,0
+ABCL.US,D,20220608,000000,7.82,8.105,7.735,7.96,1442511,0
+ABCL.US,D,20220609,000000,8.48,9.1,8.39,8.39,6200762,0
+ABCL.US,D,20220610,000000,8.21,8.6,8.18,8.34,3327211,0
+ABCL.US,D,20220613,000000,7.92,8.36,7.88,8.2,3109832,0
+ABCL.US,D,20220614,000000,8.24,9,8.045,8.8,3267393,0
+ABCL.US,D,20220615,000000,8.84,9.5623,8.79,9.27,3058558,0
+ABCL.US,D,20220616,000000,9.07,9.39,8.89,9.26,2715385,0
+ABCL.US,D,20220617,000000,9.32,10.45,9.3,10.12,4625239,0
+ABCL.US,D,20220621,000000,10.16,10.46,9.78,9.81,4728706,0
+ABCL.US,D,20220622,000000,9.67,10.71,9.611,10.29,4343586,0
+ABCL.US,D,20220623,000000,10.36,10.8,10.29,10.55,3078330,0
+ABCL.US,D,20220624,000000,10.64,10.76,10.12,10.65,25520206,0
+ABCL.US,D,20220627,000000,10.68,10.69,10.025,10.27,3133326,0
+ABCL.US,D,20220628,000000,10.22,10.485,9.97,10.26,2121880,0
+ABCL.US,D,20220629,000000,10.17,10.41,9.855,10.11,3132493,0
+ABCL.US,D,20220630,000000,9.98,10.95,9.94,10.65,3061669,0
+ABCL.US,D,20220701,000000,10.61,10.92,10.43,10.64,1979933,0
+ABCL.US,D,20220705,000000,10.33,10.55,10.06,10.38,2620716,0
+ABCL.US,D,20220706,000000,10.37,10.84,10.31,10.58,1870148,0
+ABCL.US,D,20220707,000000,10.55,11.595,10.4935,11.49,2490631,0
+ABCL.US,D,20220708,000000,11.34,11.88,11.07,11.58,1604976,0
+ABCL.US,D,20220711,000000,11.44,11.65,11.085,11.11,1199429,0
+ABCL.US,D,20220712,000000,11.2,11.485,10.91,11.39,1599320,0
+ABCL.US,D,20220713,000000,11.11,12,11.01,11.32,1637066,0
+ABCL.US,D,20220714,000000,11.3,11.41,10.91,11.1,1839048,0
+ABCL.US,D,20220715,000000,10.95,11.0396,10.09,10.54,3313892,0
+ABCL.US,D,20220718,000000,10.69,10.86,10.34,10.45,1796771,0
+ABCL.US,D,20220719,000000,10.58,10.83,10.47,10.65,1241546,0
+ABCL.US,D,20220720,000000,10.63,11.13,10.3103,10.65,1803520,0
+ABCL.US,D,20220721,000000,10.65,10.66,10.36,10.47,1399683,0
+ABCL.US,D,20220722,000000,10.48,10.48,9.93,10.07,1586779,0
+ABCL.US,D,20220725,000000,10.08,10.225,9.91,10.1,1203669,0
+ABCL.US,D,20220726,000000,10.11,10.355,9.8736,10.19,1280959,0
+ABCL.US,D,20220727,000000,10.24,10.63,10.025,10.51,1202867,0
+ABCL.US,D,20220728,000000,10.56,10.64,10.2,10.43,946472,0
+ABCL.US,D,20220729,000000,10.41,10.6,10.01,10.04,1830083,0
+ABCL.US,D,20220801,000000,10.04,10.195,9.88,10.145,1981541,0
+ABCL.US,D,20220802,000000,10.11,11.005,10.11,10.72,1733116,0
+ABCL.US,D,20220803,000000,10.93,11.01,10.645,10.98,1084422,0
+ABCL.US,D,20220804,000000,11,11.46,11,11.33,1343902,0
+ABCL.US,D,20220805,000000,11.12,11.655,10.87,11.32,1661083,0
+ABCL.US,D,20220808,000000,11.65,11.92,11.045,11.76,3015868,0
+ABCL.US,D,20220809,000000,11.8,11.92,10.86,11.11,2718839,0
+ABCL.US,D,20220810,000000,10.72,13.74,10.64,13.34,7495171,0
+ABCL.US,D,20220811,000000,13.35,14.5,12.96,13.36,4235413,0
+ABCL.US,D,20220812,000000,13.51,13.97,13.14,13.68,1836582,0
+ABCL.US,D,20220815,000000,13.7,14.08,13.48,13.54,1647525,0
+ABCL.US,D,20220816,000000,13.47,13.53,12.645,12.75,2407792,0
+ABCL.US,D,20220817,000000,12.56,13.13,12.27,13.01,2335237,0
+ABCL.US,D,20220818,000000,12.97,12.99,12.12,12.45,1978902,0
+ABCL.US,D,20220819,000000,12.32,12.39,11.1401,11.44,3320022,0
+ABCL.US,D,20220822,000000,11.22,11.46,10.61,11.01,2563542,0
+ABCL.US,D,20220823,000000,11.09,11.61,11.01,11.47,1693629,0
+ABCL.US,D,20220824,000000,11.53,11.97,11.38,11.85,1196239,0
+ABCL.US,D,20220825,000000,12,12.2,11.65,12.18,1137205,0
+ABCL.US,D,20220826,000000,12.15,12.17,11.1,11.26,1813447,0
+ABCL.US,D,20220829,000000,11.07,11.35,10.59,10.63,1643421,0
+ABCL.US,D,20220830,000000,10.83,10.86,10.35,10.66,1591261,0
+ABCL.US,D,20220831,000000,10.82,10.92,10.54,10.68,767561,0
+ABCL.US,D,20220901,000000,10.54,11.09,10.47,11.07,1415686,0
+ABCL.US,D,20220902,000000,11.18,11.2,10.69,10.84,1024929,0
+ABCL.US,D,20220906,000000,10.94,10.94,10.43,10.46,1265309,0
+ABCL.US,D,20220907,000000,10.49,10.94,10.4,10.86,1205436,0
+ABCL.US,D,20220908,000000,10.73,11.32,10.71,11.3,1047966,0
+ABCL.US,D,20220909,000000,11.39,11.57,11.19,11.2,1003701,0
+ABCL.US,D,20220912,000000,11.22,11.275,10.98,11.08,1166933,0
+ABCL.US,D,20220913,000000,10.71,10.86,10.6,10.74,1227378,0
+ABCL.US,D,20220914,000000,10.76,10.885,10.5501,10.84,1211952,0
+ABCL.US,D,20220915,000000,10.78,11.12,10.77,10.88,1370408,0
+ABCL.US,D,20220916,000000,10.7,10.76,10.28,10.35,2203569,0
+ABCL.US,D,20220919,000000,10.21,10.44,9.8,10.42,2101212,0
+ABCL.US,D,20220920,000000,10.24,10.455,10.13,10.29,914447,0
+ABCL.US,D,20220921,000000,10.33,10.58,10.01,10.23,1447072,0
+ABCL.US,D,20220922,000000,10.14,10.175,9.57,9.69,1615462,0
+ABCL.US,D,20220923,000000,9.59,9.61,9.09,9.2,1792564,0
+ABCL.US,D,20220926,000000,9.19,9.5101,9.0913,9.22,1846102,0
+ABCL.US,D,20220927,000000,9.36,9.515,9.24,9.43,1693494,0
+ABCL.US,D,20220928,000000,9.54,10.05,9.525,9.97,2268581,0
+ABCL.US,D,20220929,000000,9.82,9.905,9.575,9.85,1913292,0
+ABCL.US,D,20220930,000000,9.77,10.105,9.73,9.89,1778267,0
+ABCL.US,D,20221003,000000,10.08,10.32,9.68,10.25,2791842,0
+ABCL.US,D,20221004,000000,10.51,11.24,10.34,11.24,2597128,0
+ABCL.US,D,20221005,000000,11,11.4,10.761,11.23,2369013,0
+ABCL.US,D,20221006,000000,11.23,11.45,11.03,11.41,1543319,0
+ABCL.US,D,20221007,000000,11.09,11.3,10.71,10.75,1378617,0
+ABCL.US,D,20221010,000000,10.73,11.08,10.32,10.92,1283190,0
+ABCL.US,D,20221011,000000,10.88,11.135,10.38,10.94,1355810,0
+ABCL.US,D,20221012,000000,10.98,10.99,10.35,10.64,1141530,0
+ABCL.US,D,20221013,000000,10.32,10.8,10.05,10.73,1276575,0
+ABCL.US,D,20221014,000000,10.84,10.9499,10.29,10.34,855445,0
+ABCL.US,D,20221017,000000,10.58,10.8899,10.49,10.64,898527,0
+ABCL.US,D,20221018,000000,10.93,11.06,10.51,10.64,1093942,0
+ABCL.US,D,20221019,000000,10.45,10.5135,9.97,10.19,1521366,0
+ABCL.US,D,20221020,000000,10.15,10.41,10.01,10.1,1395023,0
+ABCL.US,D,20221021,000000,10.18,10.35,9.83,10.31,1441823,0
+ABCL.US,D,20221024,000000,10.13,10.275,9.83,10.25,1231305,0
+ABCL.US,D,20221025,000000,10.36,10.93,10.35,10.73,2064564,0
+ABCL.US,D,20221026,000000,10.76,11.05,10.46,10.82,1850842,0
+ABCL.US,D,20221027,000000,10.95,10.95,10.56,10.74,1595226,0
+ABCL.US,D,20221028,000000,10.8,11.765,10.68,11.71,3019423,0
+ABCL.US,D,20221031,000000,11.63,12.07,11.6227,11.83,2244129,0
+ABCL.US,D,20221101,000000,12.01,12.32,11.32,11.5,2348667,0
+ABCL.US,D,20221102,000000,11.61,12.47,11.51,12,2134840,0
+ABCL.US,D,20221103,000000,11.84,12.465,11.72,12.11,2096908,0
+ABCL.US,D,20221104,000000,12.2,12.36,11.7,11.91,1857251,0
+ABCL.US,D,20221107,000000,11.94,12.32,11.86,12.01,1393650,0
+ABCL.US,D,20221108,000000,12,12.55,11.82,12.24,2499727,0
+ABCL.US,D,20221109,000000,12.99,12.995,11.554,11.81,5098382,0
+ABCL.US,D,20221110,000000,12.41,12.93,11.89,12.91,2506601,0
+ABCL.US,D,20221111,000000,12.85,13.8296,12.78,13.58,3200755,0
+ABCL.US,D,20221114,000000,13.425,14.68,13.425,14.27,3158548,0
+ABCL.US,D,20221115,000000,14.56,14.97,14.13,14.49,2602476,0
+ABCL.US,D,20221116,000000,14.73,14.8,14.071,14.52,1677983,0
+ABCL.US,D,20221117,000000,14.27,14.27,13.81,14.08,2080311,0
+ABCL.US,D,20221118,000000,14.4,14.42,14.01,14.16,1377953,0
+ABCL.US,D,20221121,000000,13.97,14.175,13.7406,14.06,1351777,0
+ABCL.US,D,20221122,000000,14.1,14.1,13.78,13.98,1288883,0
+ABCL.US,D,20221123,000000,14.03,14.15,13.7681,14,1040774,0
+ABCL.US,D,20221125,000000,13.98,14.14,13.39,13.52,598559,0
+ABCL.US,D,20221128,000000,13.5,13.73,13.36,13.56,1245541,0
+ABCL.US,D,20221129,000000,13.56,13.6993,13.25,13.36,1168976,0
+ABCL.US,D,20221130,000000,13.49,14,11.8601,12.87,4888353,0
+ABCL.US,D,20221201,000000,12.77,13.78,12.76,13.18,2009794,0
+ABCL.US,D,20221202,000000,13.08,13.08,12.19,12.71,1640002,0
+ABCL.US,D,20221205,000000,12.65,12.72,11.85,11.91,5553220,0
+ABCL.US,D,20221206,000000,11.99,11.99,11.4,11.51,1486004,0
+ABCL.US,D,20221207,000000,11.38,11.47,11.08,11.14,2655512,0
+ABCL.US,D,20221208,000000,11.23,11.2643,10.91,11.14,2658255,0
+ABCL.US,D,20221209,000000,11.03,11.14,10.44,10.47,1736981,0
+ABCL.US,D,20221212,000000,10.57,10.6296,10.32,10.49,1550012,0
+ABCL.US,D,20221213,000000,10.97,11.03,10.015,10.08,2476921,0
+ABCL.US,D,20221214,000000,10.08,10.3399,9.96,10.13,1716888,0
+ABCL.US,D,20221215,000000,11.14,11.3,10.24,10.4,4483651,0
+ABCL.US,D,20221216,000000,10.17,10.39,9.95,10.21,3225038,0
+ABCL.US,D,20221219,000000,10.2,10.25,9.865,9.94,1679837,0
+ABCL.US,D,20221220,000000,9.85,10.43,9.81,10.41,1914081,0
+ABCL.US,D,20221221,000000,10.51,10.88,10.51,10.6,1592967,0
+ABCL.US,D,20221222,000000,10.52,10.56,10.27,10.54,1256414,0
+ABCL.US,D,20221223,000000,10.49,10.54,10.2743,10.33,1234923,0
+ABCL.US,D,20221227,000000,10.44,10.44,9.435,9.48,1573835,0
+ABCL.US,D,20221228,000000,9.41,9.635,9.345,9.57,1565110,0
+ABCL.US,D,20221229,000000,9.67,10.14,9.51,10.05,1634861,0
+ABCL.US,D,20221230,000000,9.92,10.16,9.9,10.13,1413948,0
+ABCL.US,D,20230103,000000,10.3,10.37,9.47,9.49,1799585,0
+ABCL.US,D,20230104,000000,9.58,9.6,9.25,9.37,1455720,0
+ABCL.US,D,20230105,000000,9.3,9.685,9.03,9.65,1661623,0
+ABCL.US,D,20230106,000000,9.7,9.7,9.41,9.51,1673767,0
+ABCL.US,D,20230109,000000,9.71,9.75,9.36,9.55,5366464,0
+ABCL.US,D,20230110,000000,9.5,9.63,9.33,9.38,1228541,0
+ABCL.US,D,20230111,000000,9.42,9.61,9.16,9.6,1613946,0
+ABCL.US,D,20230112,000000,9.7,10.215,9.405,10.2,1909325,0
+ABCL.US,D,20230113,000000,10.07,10.65,10.07,10.38,1620924,0
+ABCL.US,D,20230117,000000,10.45,10.55,10.22,10.54,1050543,0
+ABCL.US,D,20230118,000000,10.64,10.83,10.36,10.38,1422796,0
+ABCL.US,D,20230119,000000,10.22,10.38,10.035,10.16,930821,0
+ABCL.US,D,20230120,000000,10.33,10.43,10.05,10.34,1023040,0
+ABCL.US,D,20230123,000000,10.31,10.41,10.17,10.28,947479,0
+ABCL.US,D,20230124,000000,10.2,10.2,9.85,10.05,1264567,0
+ABCL.US,D,20230125,000000,9.95,10.44,9.78,10.41,1370539,0
+ABCL.US,D,20230126,000000,10.53,10.6919,10.22,10.52,1060068,0
+ABCL.US,D,20230127,000000,10.46,10.845,10.39,10.76,1247688,0
+ABCL.US,D,20230130,000000,10.67,10.78,10.27,10.4,1283368,0
+ABCL.US,D,20230131,000000,10.42,10.69,10.36,10.53,1307789,0
+ABCL.US,D,20230201,000000,10.58,10.845,10.215,10.76,1594968,0
+ABCL.US,D,20230202,000000,10.92,11.11,10.82,11.01,1331443,0
+ABCL.US,D,20230203,000000,10.83,11.375,10.73,11.18,1253830,0
+ABCL.US,D,20230206,000000,11.1,11.29,10.94,10.97,1139083,0
+ABCL.US,D,20230207,000000,10.94,11.025,10.56,10.81,1304003,0
+ABCL.US,D,20230208,000000,10.84,10.97,10.36,10.42,1293254,0
+ABCL.US,D,20230209,000000,10.5,10.5899,9.72,9.78,1754234,0
+ABCL.US,D,20230210,000000,9.76,10,9.5701,9.83,1918948,0
+ABCL.US,D,20230213,000000,9.9,9.925,9.62,9.77,1259436,0
+ABCL.US,D,20230214,000000,9.7,10.035,9.6582,9.97,1420616,0
+ABCL.US,D,20230215,000000,9.9,10.21,9.62,9.98,2355706,0
+ABCL.US,D,20230216,000000,9.85,10.06,9.475,9.5,2520810,0
+ABCL.US,D,20230217,000000,9.45,9.66,9.2607,9.59,2806823,0
+ABCL.US,D,20230221,000000,9.48,9.54,8.87,8.89,3522469,0
+ABCL.US,D,20230222,000000,8.7,8.81,8.235,8.79,3904077,0
+ABCL.US,D,20230223,000000,8.83,8.83,8.34,8.51,2095734,0
+ABCL.US,D,20230224,000000,8.37,8.525,8.3,8.37,2234694,0
+ABCL.US,D,20230227,000000,8.558,8.59,8.345,8.43,1533308,0
+ABCL.US,D,20230228,000000,8.49,8.63,8.4,8.4,1535814,0
+ABCL.US,D,20230301,000000,8.4,8.48,8.1,8.15,1339187,0
+ABCL.US,D,20230302,000000,8.1,8.195,7.885,8.18,1677860,0
+ABCL.US,D,20230303,000000,8.26,8.485,8.18,8.38,1139537,0
+ABCL.US,D,20230306,000000,8.38,8.41,8.075,8.1,1594605,0
+ABCL.US,D,20230307,000000,8.08,8.155,7.9609,8,1436676,0
+ABCL.US,D,20230308,000000,8,8.175,7.93,8.16,1234983,0
+ABCL.US,D,20230309,000000,8.13,8.17,7.79,7.87,1860955,0
+ABCL.US,D,20230310,000000,7.94,7.94,7.33,7.55,3242100,0
+ABCL.US,D,20230313,000000,7.44,7.68,7.39,7.42,2130689,0
+ABCL.US,D,20230314,000000,7.65,7.79,7.41,7.57,1721164,0
+ABCL.US,D,20230315,000000,7.43,7.47,7.235,7.43,1570017,0
+ABCL.US,D,20230316,000000,7.35,7.52,7.215,7.48,1269104,0
+ABCL.US,D,20230317,000000,7.45,7.57,7.295,7.39,3022096,0
+ABCL.US,D,20230320,000000,7.33,7.615,7.29,7.57,1201700,0
+ABCL.US,D,20230321,000000,7.71,7.75,7.5,7.62,1037252,0
+ABCL.US,D,20230322,000000,7.69,7.7,7.3,7.31,1181673,0
+ABCL.US,D,20230323,000000,7.35,7.4499,7.16,7.31,1736165,0
+ABCL.US,D,20230324,000000,7.26,7.375,7.13,7.34,1204397,0
+ABCL.US,D,20230327,000000,7.435,7.665,7.35,7.58,1097462,0
+ABCL.US,D,20230328,000000,7.5,7.74,7.5,7.55,962500,0
+ABCL.US,D,20230329,000000,7.62,7.65,7.48,7.62,1364355,0
+ABCL.US,D,20230330,000000,7.69,7.69,7.39,7.42,902294,0
+ABCL.US,D,20230331,000000,7.48,7.585,7.45,7.54,1394538,0
+ABCL.US,D,20230403,000000,7.59,7.59,7.125,7.48,1671195,0
+ABCL.US,D,20230404,000000,7.47,7.47,7.18,7.21,1343145,0
+ABCL.US,D,20230405,000000,7.19,7.3,7.1,7.15,1130091,0
+ABCL.US,D,20230406,000000,7.14,7.34,7.1,7.24,1274224,0
+ABCL.US,D,20230410,000000,7.2,7.24,7.065,7.2,1533186,0
+ABCL.US,D,20230411,000000,7.22,7.415,7.065,7.28,1963221,0
+ABCL.US,D,20230412,000000,7.345,7.46,7.205,7.29,1184248,0
+ABCL.US,D,20230413,000000,7.34,7.64,7.32,7.59,1285795,0
+ABCL.US,D,20230414,000000,7.63,7.63,7.28,7.38,1260840,0
+ABCL.US,D,20230417,000000,7.4,7.6287,7.24,7.39,1438265,0
+ABCL.US,D,20230418,000000,7.39,7.39,7.13,7.19,1435157,0
+ABCL.US,D,20230419,000000,7.11,7.27,7.1,7.21,1185565,0
+ABCL.US,D,20230420,000000,7.1,7.23,7.06,7.12,1195288,0
+ABCL.US,D,20230421,000000,7.13,7.365,7.079,7.21,1683061,0
+ABCL.US,D,20230424,000000,7.22,7.24,7.01,7.17,1573568,0
+ABCL.US,D,20230425,000000,7.1,7.11,6.71,6.73,2316134,0
+ABCL.US,D,20230426,000000,6.74,6.85,6.6,6.74,1570121,0
+ABCL.US,D,20230427,000000,6.77,6.83,6.6,6.64,1256082,0
+ABCL.US,D,20230428,000000,6.65,6.94,6.61,6.78,1237890,0
+ABCL.US,D,20230501,000000,6.81,6.8425,6.66,6.77,1518752,0
+ABCL.US,D,20230502,000000,6.75,6.76,6.405,6.46,1955171,0
+ABCL.US,D,20230503,000000,6.53,6.71,6.43,6.59,1619146,0
+ABCL.US,D,20230504,000000,6.61,6.6275,6.37,6.61,1398006,0
+ABCL.US,D,20230505,000000,6.41,6.41,5.77,5.99,5069482,0
+ABCL.US,D,20230508,000000,6.09,6.11,5.64,5.71,3258589,0
+ABCL.US,D,20230509,000000,5.7,5.765,5.53,5.66,2847548,0
+ABCL.US,D,20230510,000000,5.75,5.89,5.55,5.89,3066895,0
+ABCL.US,D,20230511,000000,5.89,5.94,5.7,5.74,2448583,0
+ABCL.US,D,20230512,000000,5.77,5.78,5.64,5.74,1694886,0
+ABCL.US,D,20230515,000000,5.77,6.01,5.745,5.98,2408217,0
+ABCL.US,D,20230516,000000,5.91,5.94,5.67,5.7,1322833,0
+ABCL.US,D,20230517,000000,5.7,5.85,5.55,5.84,1964956,0
+ABCL.US,D,20230518,000000,5.83,6.08,5.745,5.85,2763391,0
+ABCL.US,D,20230519,000000,5.92,5.945,5.8,5.84,1535573,0
+ABCL.US,D,20230522,000000,5.84,6.68,5.755,6.61,5692307,0
+ABCL.US,D,20230523,000000,6.58,7.49,6.5738,7.08,9600843,0
+ABCL.US,D,20230524,000000,7.05,7.16,6.75,7.02,2973308,0
+ABCL.US,D,20230525,000000,7.01,7.56,6.68,6.91,4176989,0
+ABCL.US,D,20230526,000000,6.93,6.96,6.35,6.8,4894451,0
+ABCL.US,D,20230530,000000,6.92,7.14,6.725,6.95,2360786,0
+ABCL.US,D,20230531,000000,6.97,7.15,6.81,6.97,2709131,0
+ABCL.US,D,20230601,000000,6.98,6.99,6.69,6.79,2102166,0
+ABCL.US,D,20230602,000000,6.89,7.02,6.67,6.79,2360436,0
+ABCL.US,D,20230605,000000,6.81,6.94,6.66,6.83,1908324,0
+ABCL.US,D,20230606,000000,6.82,6.95,6.675,6.91,2521099,0
+ABCL.US,D,20230607,000000,6.97,7.4,6.94,7.31,4583536,0
+ABCL.US,D,20230608,000000,7.35,7.35,6.99,7.16,2975234,0
+ABCL.US,D,20230609,000000,7.19,7.23,6.99,7.09,2601757,0
+ABCL.US,D,20230612,000000,7.12,7.4,7.04,7.4,2453516,0
+ABCL.US,D,20230613,000000,7.42,7.5493,7.28,7.47,2591575,0
+ABCL.US,D,20230614,000000,7.5,7.58,7.3,7.39,2462265,0
+ABCL.US,D,20230615,000000,7.35,7.49,7.29,7.48,1975052,0
+ABCL.US,D,20230616,000000,7.59,7.5932,7.405,7.58,3996489,0
+ABCL.US,D,20230620,000000,7.55,7.67,7.36,7.51,5122236,0
+ABCL.US,D,20230621,000000,7.45,7.5,7.111,7.26,3459309,0
+ABCL.US,D,20230622,000000,7.2,7.25,7,7.2,3028537,0
+ABCL.US,D,20230623,000000,7.11,7.415,7.03,7.31,29466958,0
+ABCL.US,D,20230626,000000,7.325,7.345,6.9,6.91,3184386,0
+ABCL.US,D,20230627,000000,6.89,6.89,6.35,6.35,4363811,0
+ABCL.US,D,20230628,000000,6.38,6.68,6.31,6.61,2886912,0
+ABCL.US,D,20230629,000000,6.63,6.715,6.45,6.58,1872061,0
+ABCL.US,D,20230630,000000,6.64,6.6446,6.41,6.46,1992071,0
+ABCL.US,D,20230703,000000,6.46,6.68,6.43,6.59,1126228,0
+ABCL.US,D,20230705,000000,6.59,6.72,6.405,6.52,2440514,0
+ABCL.US,D,20230706,000000,6.53,6.53,6.28,6.37,1547601,0
+ABCL.US,D,20230707,000000,6.38,6.59,6.38,6.51,1613103,0
+ABCL.US,D,20230710,000000,6.53,6.895,6.49,6.79,1653580,0
+ABCL.US,D,20230711,000000,6.82,7.035,6.66,6.75,1923775,0
+ABCL.US,D,20230712,000000,6.96,7.785,6.95,7.55,5411620,0
+ABCL.US,D,20230713,000000,7.53,7.63,7.18,7.42,4166959,0
+ABCL.US,D,20230714,000000,7.4,8,7.04,7.16,2540266,0
+ABCL.US,D,20230717,000000,7.16,7.62,7.0212,7.55,1744405,0
+ABCL.US,D,20230718,000000,7.61,7.81,7.5,7.56,1768563,0
+ABCL.US,D,20230719,000000,7.64,8.05,7.6,7.95,3182465,0
+ABCL.US,D,20230720,000000,7.91,8.02,7.7,7.72,2423029,0
+ABCL.US,D,20230721,000000,7.76,7.86,7.53,7.85,1531571,0
+ABCL.US,D,20230724,000000,7.87,7.96,7.62,7.65,2063220,0
+ABCL.US,D,20230725,000000,7.65,7.84,7.56,7.82,1532143,0
+ABCL.US,D,20230726,000000,7.79,7.805,7.56,7.76,1377479,0
+ABCL.US,D,20230727,000000,7.79,7.89,7.51,7.52,1101890,0
+ABCL.US,D,20230728,000000,7.56,7.8,7.56,7.69,1185602,0
+ABCL.US,D,20230731,000000,7.75,7.85,7.59,7.73,1344360,0
+ABCL.US,D,20230801,000000,7.73,7.73,7.25,7.27,1735790,0
+ABCL.US,D,20230802,000000,7.13,7.1966,6.83,6.94,2241444,0
+ABCL.US,D,20230803,000000,6.93,7.1,6.82,6.97,3317452,0
+ABCL.US,D,20230804,000000,6.52,6.87,5.92,6.04,5581592,0
+ABCL.US,D,20230807,000000,6.16,6.66,5.8,5.85,3461867,0
+ABCL.US,D,20230808,000000,5.86,5.925,5.7,5.89,1998196,0
+ABCL.US,D,20230809,000000,5.89,6.045,5.805,6.02,2584079,0
+ABCL.US,D,20230810,000000,6.05,6.14,5.855,5.88,1689227,0
+ABCL.US,D,20230811,000000,5.83,5.8801,5.72,5.76,2418187,0
+ABCL.US,D,20230814,000000,5.75,5.75,5.56,5.59,2142430,0
+ABCL.US,D,20230815,000000,5.6,5.65,5.5,5.52,1848161,0
+ABCL.US,D,20230816,000000,5.5,5.595,5.46,5.5,2048344,0
+ABCL.US,D,20230817,000000,5.54,5.63,5.485,5.5,2502405,0
+ABCL.US,D,20230818,000000,5.42,5.595,5.41,5.49,1487037,0
+ABCL.US,D,20230821,000000,5.5,5.68,5.45,5.58,1248813,0
+ABCL.US,D,20230822,000000,5.58,5.63,5.37,5.5,1411602,0
+ABCL.US,D,20230823,000000,5.52,5.5899,5.495,5.56,748021,0
+ABCL.US,D,20230824,000000,5.56,5.5604,5.42,5.5,1182789,0
+ABCL.US,D,20230825,000000,5.51,5.59,5.395,5.51,1317031,0
+ABCL.US,D,20230828,000000,5.53,5.68,5.475,5.5,1063898,0
+ABCL.US,D,20230829,000000,5.47,5.71,5.42,5.66,1116479,0
+ABCL.US,D,20230830,000000,5.66,5.84,5.59,5.8,1752114,0
+ABCL.US,D,20230831,000000,5.79,5.8,5.43,5.45,1784111,0
+ABCL.US,D,20230901,000000,5.51,5.66,5.38,5.59,1841004,0
+ABCL.US,D,20230905,000000,5.59,5.79,5.48,5.55,1396633,0
+ABCL.US,D,20230906,000000,5.56,5.57,5.425,5.51,1189302,0
+ABCL.US,D,20230907,000000,5.46,5.61,5.41,5.56,1789479,0
+ABCL.US,D,20230908,000000,5.57,5.58,5.38,5.41,1796299,0
+ABCL.US,D,20230911,000000,5.42,5.45,5.265,5.36,1461471,0
+ABCL.US,D,20230912,000000,5.33,5.33,5.13,5.14,1853840,0
+ABCL.US,D,20230913,000000,5.14,5.27,5.12,5.25,1462320,0
+ABCL.US,D,20230914,000000,5.28,5.315,5.16,5.17,1107516,0
+ABCL.US,D,20230915,000000,5.31,5.46,5.27,5.34,2365588,0
+ABCL.US,D,20230918,000000,5.33,5.33,5.12,5.13,1464652,0
+ABCL.US,D,20230919,000000,5.13,5.18,5.06,5.08,1249239,0
+ABCL.US,D,20230920,000000,5.15,5.295,5.06,5.08,2793555,0
+ABCL.US,D,20230921,000000,5.05,5.07,4.91,4.91,1740758,0
+ABCL.US,D,20230922,000000,4.93,5,4.88,5,2438497,0
+ABCL.US,D,20230925,000000,4.96,4.96,4.75,4.77,1493590,0
+ABCL.US,D,20230926,000000,4.75,4.89,4.67,4.7,2347407,0
+ABCL.US,D,20230927,000000,4.73,5.02,4.685,4.71,1425860,0
+ABCL.US,D,20230928,000000,4.69,4.72,4.51,4.66,1099669,0
+ABCL.US,D,20230929,000000,4.74,4.75,4.57,4.6,1510776,0
+ABCL.US,D,20231002,000000,4.6,4.6,4.43,4.46,2387301,0
+ABCL.US,D,20231003,000000,4.44,4.5,4.34,4.38,1781768,0
+ABCL.US,D,20231004,000000,4.38,4.45,4.33,4.43,1248800,0
+ABCL.US,D,20231005,000000,4.43,4.51,4.34,4.42,1264280,0
+ABCL.US,D,20231006,000000,4.4,4.475,4.35,4.42,712587,0
+ABCL.US,D,20231009,000000,4.39,4.41,4.28,4.4,840734,0
+ABCL.US,D,20231010,000000,4.41,4.52,4.37,4.52,838819,0
+ABCL.US,D,20231011,000000,4.5,4.5475,4.32,4.39,1078107,0
+ABCL.US,D,20231012,000000,4.41,4.41,3.92,3.98,4206194,0
+ABCL.US,D,20231013,000000,4.04,4.28,3.94,4.26,2617946,0
+ABCL.US,D,20231016,000000,4.23,4.33,4.2,4.28,1132547,0
+ABCL.US,D,20231017,000000,4.23,4.419,4.22,4.4,1300293,0
+ABCL.US,D,20231018,000000,4.35,4.37,4.28,4.35,2817228,0
+ABCL.US,D,20231019,000000,4.33,4.42,4.27,4.29,1428483,0
+ABCL.US,D,20231020,000000,4.32,4.35,4.2618,4.32,1493142,0
+ABCL.US,D,20231023,000000,4.27,4.3085,4.2,4.27,1107446,0
+ABCL.US,D,20231024,000000,4.3,4.47,4.26,4.45,1099718,0
+ABCL.US,D,20231025,000000,4.39,4.39,4.06,4.06,1340428,0
+ABCL.US,D,20231026,000000,4.05,4.17,4.03,4.14,1210393,0
+ABCL.US,D,20231027,000000,4.15,4.16,3.91,3.91,1554854,0
+ABCL.US,D,20231030,000000,3.95,4.06,3.87,4.04,1438966,0
+ABCL.US,D,20231031,000000,4.03,4.23,4.03,4.11,983955,0
+ABCL.US,D,20231101,000000,4.12,4.145,4.01,4.12,705202,0
+ABCL.US,D,20231102,000000,4.18,4.45,4.16,4.43,1956492,0
+ABCL.US,D,20231103,000000,3.97,4.78,3.9,4.7,3552955,0
+ABCL.US,D,20231106,000000,4.64,4.78,4.44,4.475,1428865,0
+ABCL.US,D,20231107,000000,4.44,4.525,4.385,4.4,1195567,0
+ABCL.US,D,20231108,000000,4.38,4.38,4.12,4.18,1909906,0
+ABCL.US,D,20231109,000000,4.21,4.27,4.04,4.04,1313735,0
+ABCL.US,D,20231110,000000,4.07,4.08,3.89,4.04,1136238,0
+ABCL.US,D,20231113,000000,4.02,4.0312,3.93,3.98,830074,0
+ABCL.US,D,20231114,000000,4.17,4.3653,4.15,4.33,1319551,0
+ABCL.US,D,20231115,000000,4.4,4.66,4.3,4.53,1470064,0
+ABCL.US,D,20231116,000000,4.52,4.52,4.24,4.38,931514,0
+ABCL.US,D,20231117,000000,4.43,4.48,4.345,4.47,1327607,0
+ABCL.US,D,20231120,000000,4.46,4.69,4.345,4.6,1989074,0
+ABCL.US,D,20231121,000000,4.58,4.58,4.32,4.34,1444235,0
+ABCL.US,D,20231122,000000,4.41,4.45,4.33,4.43,876100,0
+ABCL.US,D,20231124,000000,4.44,4.49,4.4,4.43,492536,0
+ABCL.US,D,20231127,000000,4.4,4.55,4.27,4.53,1325169,0
+ABCL.US,D,20231128,000000,4.6,4.8,4.4,4.73,2338361,0
+ABCL.US,D,20231129,000000,4.75,5.025,4.69,4.78,2508709,0
+ABCL.US,D,20231130,000000,4.81,4.88,4.565,4.71,3838030,0
+ABCL.US,D,20231201,000000,4.68,4.86,4.52,4.83,2053531,0
+ABCL.US,D,20231204,000000,4.81,4.93,4.62,4.64,1842857,0
+ABCL.US,D,20231205,000000,4.89,4.89,4.47,4.5,1733155,0
+ABCL.US,D,20231206,000000,4.51,4.94,4.49,4.85,1655868,0
+ABCL.US,D,20231207,000000,4.87,4.96,4.79,4.84,854100,0
+ABCL.US,D,20231208,000000,4.79,4.97,4.7001,4.87,1524555,0
+ABCL.US,D,20231211,000000,4.85,4.86,4.7,4.79,1172993,0
+ABCL.US,D,20231212,000000,4.78,4.8,4.65,4.78,1039654,0
+ABCL.US,D,20231213,000000,4.8,5.06,4.67,5.04,1200114,0
+ABCL.US,D,20231214,000000,5.17,5.5188,5.16,5.48,3298443,0
+ABCL.US,D,20231215,000000,5.58,5.61,5.3,5.43,2437122,0
+ABCL.US,D,20231218,000000,5.42,5.4604,5.27,5.32,1376129,0
+ABCL.US,D,20231219,000000,5.37,5.74,5.361,5.68,1724289,0
+ABCL.US,D,20231220,000000,5.63,5.795,5.41,5.43,1506110,0
+ABCL.US,D,20231221,000000,5.53,5.74,5.5,5.69,1296003,0
+ABCL.US,D,20231222,000000,5.7,5.83,5.635,5.69,877046,0
+ABCL.US,D,20231226,000000,5.7,5.87,5.7,5.77,1148180,0
+ABCL.US,D,20231227,000000,5.82,5.89,5.7,5.8,1013663,0
+ABCL.US,D,20231228,000000,5.79,5.98,5.76,5.93,1585304,0
+ABCL.US,D,20231229,000000,5.95,5.95,5.63,5.71,1555124,0
+ABCL.US,D,20240102,000000,5.62,5.89,5.54,5.73,1054358,0
+ABCL.US,D,20240103,000000,5.6,5.79,5.52,5.7,1531476,0
+ABCL.US,D,20240104,000000,5.67,5.995,5.56,5.94,1124912,0
+ABCL.US,D,20240105,000000,5.93,5.93,5.75,5.84,1401044,0
+ABCL.US,D,20240108,000000,5.84,6.055,5.725,5.97,993399,0
+ABCL.US,D,20240109,000000,5.89,5.925,5.67,5.71,1161924,0
+ABCL.US,D,20240110,000000,5.73,5.77,5.49,5.63,1017183,0
+ABCL.US,D,20240111,000000,5.59,5.6,5.41,5.45,1157692,0
+ABCL.US,D,20240112,000000,5.46,5.69,5.38,5.39,853471,0
+ABCL.US,D,20240116,000000,5.34,5.34,4.96,5,1857019,0
+ABCL.US,D,20240117,000000,4.95,5.31,4.81,5.27,4214025,0
+ABCL.US,D,20240118,000000,5.35,5.4,5.12,5.19,1231057,0
+ABCL.US,D,20240119,000000,5.19,5.325,5.06,5.24,1182907,0
+ABCL.US,D,20240122,000000,5.3,5.55,5.25,5.51,2635181,0
+ABCL.US,D,20240123,000000,5.52,5.62,5.18,5.31,886408,0
+ABCL.US,D,20240124,000000,5.41,5.46,5.235,5.26,854699,0
+ABCL.US,D,20240125,000000,5.31,5.4,5.25,5.32,948303,0
+ABCL.US,D,20240126,000000,5.37,5.48,5.26,5.32,1128160,0
+ABCL.US,D,20240129,000000,5.35,5.62,5.235,5.59,1308844,0
+ABCL.US,D,20240130,000000,5.6,5.6,5.22,5.28,990054,0
+ABCL.US,D,20240131,000000,5.25,5.36,5.11,5.11,958252,0
+ABCL.US,D,20240201,000000,5.17,5.24,5.115,5.2,1100273,0
+ABCL.US,D,20240202,000000,5.15,5.15,4.82,5.01,2125861,0
+ABCL.US,D,20240205,000000,4.96,4.99,4.795,4.95,1891418,0
+ABCL.US,D,20240206,000000,4.93,5.18,4.87,5.18,1189775,0
+ABCL.US,D,20240207,000000,5.18,5.19,4.88,4.91,1125235,0
+ABCL.US,D,20240208,000000,4.91,5.08,4.8611,5.02,899992,0
+ABCL.US,D,20240209,000000,5.05,5.15,5,5.11,894169,0
+ABCL.US,D,20240212,000000,5.14,5.46,5.095,5.46,1682277,0
+ABCL.US,D,20240213,000000,5.2,5.26,5.035,5.11,1848153,0
+ABCL.US,D,20240214,000000,5.21,5.29,5.145,5.22,1208362,0
+ABCL.US,D,20240215,000000,5.29,5.41,5.18,5.28,1104535,0
+ABCL.US,D,20240216,000000,5.22,5.41,5.1,5.34,1374469,0
+ABCL.US,D,20240220,000000,5.4,5.45,5.225,5.31,1397385,0
+ABCL.US,D,20240221,000000,5.25,5.252,4.65,4.81,3579436,0
+ABCL.US,D,20240222,000000,5.03,5.03,4.81,4.85,1938359,0
+ABCL.US,D,20240223,000000,4.9,5.085,4.82,4.87,2680983,0
+ABCL.US,D,20240226,000000,4.82,4.96,4.79,4.95,2202978,0
+ABCL.US,D,20240227,000000,4.97,5.21,4.96,5.12,2588695,0
+ABCL.US,D,20240228,000000,5.06,5.2,4.98,5.08,1496115,0
+ABCL.US,D,20240229,000000,5.16,5.17,5,5.05,2767653,0
+ABCL.US,D,20240301,000000,5.09,5.26,5.0016,5.05,1405512,0
+ABCL.US,D,20240304,000000,5.03,5.1,4.79,5,2141776,0
+ABCL.US,D,20240305,000000,4.93,4.94,4.805,4.81,1928107,0
+ABCL.US,D,20240306,000000,4.86,4.9601,4.845,4.87,1459089,0
+ABCL.US,D,20240307,000000,4.91,5,4.86,4.91,1117052,0
+ABCL.US,D,20240308,000000,4.98,5.125,4.76,4.77,1058807,0
+ABCL.US,D,20240311,000000,4.9,5.04,4.825,4.96,1967553,0
+ABCL.US,D,20240312,000000,4.97,4.98,4.8,4.88,1561218,0
+ABCL.US,D,20240313,000000,4.88,4.96,4.82,4.91,1024702,0
+ABCL.US,D,20240314,000000,4.93,4.93,4.67,4.7,1529585,0
+ABCL.US,D,20240315,000000,4.69,4.78,4.66,4.71,1005977,0
+ABCL.US,D,20240318,000000,4.785,4.785,4.53,4.59,1094773,0
+ABCL.US,D,20240319,000000,4.56,4.635,4.41,4.6,693211,0
+ABCL.US,D,20240320,000000,4.61,4.745,4.51,4.73,665376,0
+ABCL.US,D,20240321,000000,4.8,4.83,4.67,4.71,832785,0
+ABCL.US,D,20240322,000000,4.7,4.7,4.56,4.59,616333,0
+ABCL.US,D,20240325,000000,4.59,4.7,4.55,4.58,708094,0
+ABCL.US,D,20240326,000000,4.64,4.69,4.27,4.29,1669804,0
+ABCL.US,D,20240327,000000,4.31,4.51,4.27,4.49,1337798,0
+ABCL.US,D,20240328,000000,4.51,4.645,4.485,4.53,929055,0
+ABCL.US,D,20240401,000000,4.54,4.54,4.31,4.44,1247978,0
+ABCL.US,D,20240402,000000,4.44,4.44,4.27,4.32,1338931,0
+ABCL.US,D,20240403,000000,4.3,4.435,4.248,4.38,537918,0
+ABCL.US,D,20240404,000000,4.41,4.57,4.38,4.4,815831,0
+ABCL.US,D,20240405,000000,4.36,4.45,4.26,4.34,769782,0
+ABCL.US,D,20240408,000000,4.38,4.535,4.35,4.49,857034,0
+ABCL.US,D,20240409,000000,4.51,4.7499,4.47,4.73,1298977,0
+ABCL.US,D,20240410,000000,4.53,4.65,4.38,4.46,1033778,0
+ABCL.US,D,20240411,000000,4.5,4.56,4.33,4.38,1050804,0
+ABCL.US,D,20240412,000000,4.35,4.42,4.25,4.34,1011252,0
+ABCL.US,D,20240415,000000,4.34,4.34,4.15,4.18,1359028,0
+ABCL.US,D,20240416,000000,4.13,4.15,4.03,4.05,1272054,0
+ABCL.US,D,20240417,000000,4.06,4.15,3.92,3.92,1069432,0
+ABCL.US,D,20240418,000000,3.95,3.97,3.84,3.91,765647,0
+ABCL.US,D,20240419,000000,3.85,3.96,3.79,3.875,977419,0
+ABCL.US,D,20240422,000000,3.89,4.01,3.83,4.01,1076281,0
+ABCL.US,D,20240423,000000,4,4.31,3.965,3.97,1595129,0
+ABCL.US,D,20240424,000000,4.01,4.25,3.89,3.9,1599075,0
+ABCL.US,D,20240425,000000,3.86,3.8799,3.62,3.63,1829913,0
+ABCL.US,D,20240426,000000,3.69,3.8,3.64,3.76,1369561,0
+ABCL.US,D,20240429,000000,3.78,3.8601,3.762,3.84,1426294,0
+ABCL.US,D,20240430,000000,3.82,4,3.725,3.78,935475,0
+ABCL.US,D,20240501,000000,3.77,3.96,3.655,3.78,2008713,0
+ABCL.US,D,20240502,000000,3.89,3.89,3.68,3.85,1237894,0
+ABCL.US,D,20240503,000000,3.92,4.2,3.92,4.03,2202875,0
+ABCL.US,D,20240506,000000,4.14,4.175,4.03,4.11,1823908,0
+ABCL.US,D,20240507,000000,4.12,4.28,3.99,4.04,2175538,0
+ABCL.US,D,20240508,000000,4.04,4.199,3.78,3.84,1333528,0
+ABCL.US,D,20240509,000000,3.86,4.015,3.85,3.95,1021046,0
+ABCL.US,D,20240510,000000,3.92,3.97,3.81,3.83,1193867,0
+ABCL.US,D,20240513,000000,3.88,3.98,3.84,3.85,1316532,0
+ABCL.US,D,20240514,000000,3.92,4.015,3.82,3.82,1267003,0
+ABCL.US,D,20240515,000000,3.9,3.915,3.69,3.7,1027468,0
+ABCL.US,D,20240516,000000,3.73,3.85,3.665,3.78,1348139,0
+ABCL.US,D,20240517,000000,3.82,3.83,3.63,3.64,1041106,0
+ABCL.US,D,20240520,000000,3.65,3.76,3.58,3.74,1034315,0
+ABCL.US,D,20240521,000000,3.72,3.885,3.7,3.85,1986673,0
+ABCL.US,D,20240522,000000,3.81,4.035,3.7964,3.86,1485939,0
+ABCL.US,D,20240523,000000,3.87,4.01,3.81,3.85,1333066,0
+ABCL.US,D,20240524,000000,3.88,3.9483,3.76,3.85,1047467,0
+ABCL.US,D,20240528,000000,3.88,4.33975,3.88,4.08,2888465,0
+ABCL.US,D,20240529,000000,4.01,4.16,3.97,4.08,1596096,0
+ABCL.US,D,20240530,000000,4.14,4.17,4.01,4.04,895159,0
+ABCL.US,D,20240531,000000,4.04,4.2,3.9,3.92,1082677,0
+ABCL.US,D,20240603,000000,3.94,4.07,3.82,3.88,1249847,0
+ABCL.US,D,20240604,000000,3.88,3.895,3.76,3.78,1077007,0
+ABCL.US,D,20240605,000000,3.78,3.82,3.72,3.75,1539429,0
+ABCL.US,D,20240606,000000,3.78,3.88,3.715,3.78,1203836,0
+ABCL.US,D,20240607,000000,3.74,3.76,3.61,3.62,1083384,0
+ABCL.US,D,20240610,000000,3.62,3.635,3.51,3.51,1683532,0
+ABCL.US,D,20240611,000000,3.5,3.5392,3.345,3.43,3473023,0
+ABCL.US,D,20240612,000000,3.49,3.57,3.38,3.42,2212323,0
+ABCL.US,D,20240613,000000,3.42,3.4593,3.305,3.33,1960392,0
+ABCL.US,D,20240614,000000,3.32,3.38,3.22,3.23,1224931,0
+ABCL.US,D,20240617,000000,3.22,3.22,3.03,3.06,2006188,0
+ABCL.US,D,20240618,000000,3.1,3.15,2.985,3.02,2146966,0
+ABCL.US,D,20240620,000000,2.96,3,2.86,2.94,3320813,0
+ABCL.US,D,20240621,000000,2.95,2.965,2.89,2.9,2549394,0
+ABCL.US,D,20240624,000000,2.9,2.97,2.79,2.79,2953244,0
+ABCL.US,D,20240625,000000,2.82,2.82,2.71,2.73,3085686,0
+ABCL.US,D,20240626,000000,2.75,2.865,2.74,2.79,2201137,0
+ABCL.US,D,20240627,000000,2.75,2.89,2.7309,2.88,1939580,0
+ABCL.US,D,20240628,000000,2.87,3.0201,2.87,2.96,1806660,0
+ABCL.US,D,20240701,000000,2.97,2.98,2.77,2.78,1885908,0
+ABCL.US,D,20240702,000000,2.8,2.8,2.7,2.77,2136843,0
+ABCL.US,D,20240703,000000,2.8,2.825,2.69,2.71,1116716,0
+ABCL.US,D,20240705,000000,2.72,2.7399,2.66,2.69,1455271,0
+ABCL.US,D,20240708,000000,2.7,2.78,2.69,2.75,1552685,0
+ABCL.US,D,20240709,000000,2.8,2.87,2.65,2.82,4648962,0
+ABCL.US,D,20240710,000000,2.9,2.96,2.73,2.8,1557085,0
+ABCL.US,D,20240711,000000,2.91,3.14,2.88,3.13,2028565,0
+ABCL.US,D,20240712,000000,3.16,3.25,3.07,3.12,1720196,0
+ABCL.US,D,20240715,000000,3.18,3.245,3.06,3.2,871072,0
+ABCL.US,D,20240716,000000,3.24,3.49,3.21,3.49,1716110,0
+ABCL.US,D,20240717,000000,3.4,3.6,3.3613,3.37,1209482,0
+ABCL.US,D,20240718,000000,3.39,3.4,3.04,3.06,1336148,0
+ABCL.US,D,20240719,000000,3.04,3.07,2.96,2.97,995869,0
+ABCL.US,D,20240722,000000,3,3.02,2.93,3.01,885308,0
+ABCL.US,D,20240723,000000,3,3.125,2.975,3.1,1107605,0
+ABCL.US,D,20240724,000000,3.09,3.15,2.9911,3.01,1072930,0
+ABCL.US,D,20240725,000000,3.01,3.2,2.96,3.1,1483820,0
+ABCL.US,D,20240726,000000,3.21,3.28,3.145,3.26,693616,0
+ABCL.US,D,20240729,000000,3.24,3.26,3.125,3.23,760094,0
+ABCL.US,D,20240730,000000,3.21,3.28,3.175,3.23,553769,0
+ABCL.US,D,20240731,000000,3.37,3.435,3.18,3.26,2268278,0
+ABCL.US,D,20240801,000000,3.32,3.33,3.01,3.05,986217,0
+ABCL.US,D,20240802,000000,2.87,3,2.8602,2.92,1359064,0
+ABCL.US,D,20240805,000000,2.69,2.81,2.65,2.76,2188318,0
+ABCL.US,D,20240806,000000,2.85,2.885,2.73,2.85,1454232,0
+ABCL.US,D,20240807,000000,2.75,2.75,2.56,2.63,3002239,0
+ABCL.US,D,20240808,000000,2.68,2.9,2.66,2.77,1417216,0
+ABCL.US,D,20240809,000000,2.76,2.7851,2.59,2.68,1627816,0
+ABCL.US,D,20240812,000000,2.69,2.78,2.4,2.635,953112,0
+ABCL.US,D,20240813,000000,2.68,2.7,2.63,2.67,555731,0
+ABCL.US,D,20240814,000000,2.72,2.72,2.57,2.62,1180331,0
+ABCL.US,D,20240815,000000,2.66,2.73,2.61,2.62,1323179,0
+ABCL.US,D,20240816,000000,2.67,2.67,2.58,2.61,1753204,0
+ABCL.US,D,20240819,000000,2.63,2.8,2.63,2.71,2466680,0
+ABCL.US,D,20240820,000000,2.64,2.65,2.56,2.6,2679565,0
+ABCL.US,D,20240821,000000,2.64,2.668,2.58,2.64,1207142,0
+ABCL.US,D,20240822,000000,2.64,2.6599,2.48,2.51,2456790,0
+ABCL.US,D,20240823,000000,2.53,2.645,2.525,2.61,1801753,0
+ABCL.US,D,20240826,000000,2.63,2.7,2.59,2.69,1177976,0
+ABCL.US,D,20240827,000000,2.69,2.708,2.57,2.61,1266690,0
+ABCL.US,D,20240828,000000,2.61,2.67,2.54,2.56,1901835,0
+ABCL.US,D,20240829,000000,2.55,2.66,2.53,2.53,2399176,0
+ABCL.US,D,20240830,000000,2.61,2.61,2.545,2.56,5486346,0
+ABCL.US,D,20240903,000000,2.56,2.64,2.46,2.5,3684325,0
+ABCL.US,D,20240904,000000,2.47,2.55,2.46,2.52,1312258,0
+ABCL.US,D,20240905,000000,2.52,2.57,2.42,2.43,2405668,0
+ABCL.US,D,20240906,000000,2.44,2.465,2.36,2.39,1834931,0
+ABCL.US,D,20240909,000000,2.41,2.53,2.365,2.4,2215821,0
+ABCL.US,D,20240910,000000,2.4,2.595,2.335,2.58,3265327,0
+ABCL.US,D,20240911,000000,2.56,2.73,2.5,2.69,3097438,0
+ABCL.US,D,20240912,000000,2.72,2.74,2.6,2.68,1412381,0
+ABCL.US,D,20240913,000000,2.73,2.785,2.64,2.75,2406123,0
+ABCL.US,D,20240916,000000,2.75,2.77,2.5909,2.68,2441778,0
+ABCL.US,D,20240917,000000,2.68,2.87,2.66,2.73,2194553,0
+ABCL.US,D,20240918,000000,2.72,2.925,2.71,2.75,1886862,0
+ABCL.US,D,20240919,000000,2.81,2.855,2.725,2.74,1473805,0
+ABCL.US,D,20240920,000000,2.73,2.73,2.5,2.59,3247703,0
+ABCL.US,D,20240923,000000,2.62,2.625,2.48,2.48,1591102,0
+ABCL.US,D,20240924,000000,2.48,2.56,2.4601,2.52,1680559,0
+ABCL.US,D,20240925,000000,2.51,2.535,2.43,2.44,1446347,0
+ABCL.US,D,20240926,000000,2.46,2.56,2.46,2.56,1243701,0
+ABCL.US,D,20240927,000000,2.6,2.6391,2.56,2.61,1559748,0
+ABCL.US,D,20240930,000000,2.59,2.695,2.5845,2.6,1381806,0
+ABCL.US,D,20241001,000000,2.58,2.63,2.53,2.57,2288582,0
+ABCL.US,D,20241002,000000,2.55,2.58,2.45,2.48,1631248,0
+ABCL.US,D,20241003,000000,2.48,2.5,2.441,2.48,1235209,0
+ABCL.US,D,20241004,000000,2.51,2.5499,2.445,2.5,1078957,0
+ABCL.US,D,20241007,000000,2.49,2.635,2.49,2.63,1676660,0
+ABCL.US,D,20241008,000000,2.61,2.6191,2.53,2.57,1303847,0
+ABCL.US,D,20241009,000000,2.56,2.6093,2.4713,2.49,1111233,0
+ABCL.US,D,20241010,000000,2.49,2.5291,2.41,2.5,1651062,0
+ABCL.US,D,20241011,000000,2.5,2.62,2.5,2.59,1732219,0
+ABCL.US,D,20241014,000000,2.6,2.6,2.43,2.52,2043959,0
+ABCL.US,D,20241015,000000,2.53,2.61,2.51,2.56,1826001,0
+ABCL.US,D,20241016,000000,2.56,2.62,2.54,2.62,1159253,0
+ABCL.US,D,20241017,000000,2.62,2.69,2.59,2.68,2333296,0
+ABCL.US,D,20241018,000000,2.69,2.889328,2.69,2.87,3156754,0
+ABCL.US,D,20241021,000000,2.9,2.92,2.7101,2.77,2065807,0
+ABCL.US,D,20241022,000000,2.78,2.84,2.744,2.84,1213318,0
+ABCL.US,D,20241023,000000,2.81,2.8288,2.725,2.78,1115034,0
+ABCL.US,D,20241024,000000,2.8,2.8398,2.64,2.7,3254861,0
+ABCL.US,D,20241025,000000,2.7,2.86,2.7,2.72,2301603,0
+ABCL.US,D,20241028,000000,2.75,2.905,2.74,2.89,2850918,0
+ABCL.US,D,20241029,000000,2.86,2.8899,2.77,2.83,1154162,0
+ABCL.US,D,20241030,000000,2.83,2.89,2.78,2.78,1230451,0
+ABCL.US,D,20241031,000000,2.76,2.78,2.7,2.73,955267,0
+ABCL.US,D,20241101,000000,2.74,2.8,2.715,2.73,1245015,0
+ABCL.US,D,20241104,000000,2.755,2.9,2.72,2.89,3645421,0
+ABCL.US,D,20241105,000000,2.5,2.79,2.5,2.72,3836640,0
+ABCL.US,D,20241106,000000,2.74,2.805,2.64,2.76,1684544,0
+ABCL.US,D,20241107,000000,2.8,2.84,2.63,2.72,2348381,0
+ABCL.US,D,20241108,000000,2.71,2.745,2.62,2.7,2167497,0
+ABCL.US,D,20241111,000000,2.72,3.18,2.72,3.15,7642866,0
+ABCL.US,D,20241112,000000,3.09,3.09,2.93,2.96,3999678,0
+ABCL.US,D,20241113,000000,3,3.09,2.9,2.92,2667302,0
+ABCL.US,D,20241114,000000,2.96,2.97,2.76,2.76,2755713,0
+ABCL.US,D,20241115,000000,2.75,2.76,2.57,2.65,3271632,0
+ABCL.US,D,20241118,000000,2.66,2.71,2.59,2.65,2501826,0
+ABCL.US,D,20241119,000000,2.63,2.72,2.61,2.71,1818651,0
+ABCL.US,D,20241120,000000,2.69,2.72,2.62,2.67,1719665,0
+ABCL.US,D,20241121,000000,2.66,2.77,2.61,2.72,1428359,0
+ABCL.US,D,20241122,000000,2.74,2.8299,2.71,2.76,1806910,0
+ABCL.US,D,20241125,000000,2.8,3.02,2.8,2.95,2518581,0
+ABCL.US,D,20241126,000000,2.9,2.935,2.8,2.83,1757704,0
+ABCL.US,D,20241127,000000,2.88,3.0671,2.87,3,4282458,0
+ABCL.US,D,20241129,000000,3.01,3.05,2.95,3.01,2442038,0
+ABCL.US,D,20241202,000000,3.01,3.09,2.93,3.03,2849668,0
+ABCL.US,D,20241203,000000,3.025,3.045,2.89,2.91,1895959,0
+ABCL.US,D,20241204,000000,2.93,2.96,2.86,2.9,1677308,0
+ABCL.US,D,20241205,000000,2.85,2.9106,2.78,2.85,2484219,0
+ABCL.US,D,20241206,000000,2.9,3.045,2.85,3,2372866,0
+ABCL.US,D,20241209,000000,3.03,3.085,2.95,2.95,2723813,0
+ABCL.US,D,20241210,000000,2.98,3.06,2.9012,3.02,2307981,0
+ABCL.US,D,20241211,000000,3.05,3.05,2.8601,2.91,2215841,0
+ABCL.US,D,20241212,000000,2.88,2.96,2.79,2.95,3719165,0
+ABCL.US,D,20241213,000000,3.03,3.05,2.76,2.81,3228688,0
+ABCL.US,D,20241216,000000,2.83,3,2.79,2.86,2927091,0
+ABCL.US,D,20241217,000000,2.9,2.93,2.77,2.79,2140140,0
+ABCL.US,D,20241218,000000,2.835,2.84,2.66,2.69,4488942,0
+ABCL.US,D,20241219,000000,2.71,2.75,2.62,2.71,2359432,0
+ABCL.US,D,20241220,000000,2.7,2.88,2.6818,2.85,2082873,0
+ABCL.US,D,20241223,000000,2.82,2.95,2.815,2.92,2085481,0
+ABCL.US,D,20241224,000000,2.93,2.96,2.85,2.95,1649055,0
+ABCL.US,D,20241226,000000,2.9,3.07,2.89,3.03,2988549,0
+ABCL.US,D,20241227,000000,3.01,3.06,2.87,2.99,3384100,0
+ABCL.US,D,20241230,000000,2.95,2.9599,2.79,2.82,3283375,0
+ABCL.US,D,20241231,000000,2.81,2.945,2.81,2.93,1862585,0
+ABCL.US,D,20250102,000000,2.96,3.15,2.93,3.03,2639326,0
+ABCL.US,D,20250103,000000,3.05,3.17,3.025,3.13,2582685,0
+ABCL.US,D,20250106,000000,3.2,3.43,3.14,3.31,4585225,0
+ABCL.US,D,20250107,000000,3.41,3.465,3.26,3.28,4019485,0
+ABCL.US,D,20250108,000000,3.26,3.27,2.96,3.03,3607921,0
+ABCL.US,D,20250110,000000,2.98,2.99,2.8701,2.92,3363170,0
+ABCL.US,D,20250113,000000,2.98,3.01,2.81,3,4142688,0
+ABCL.US,D,20250114,000000,3.04,3.065,2.755,2.77,5688452,0
+ABCL.US,D,20250115,000000,2.85,3.09,2.845,2.96,4444804,0
+ABCL.US,D,20250116,000000,2.97,2.9968,2.81,2.94,2994263,0
+ABCL.US,D,20250117,000000,2.95,2.9987,2.92,2.97,1566453,0
+ABCL.US,D,20250121,000000,3,3.14,2.96,3.06,3697087,0
+ABCL.US,D,20250122,000000,3.1,3.68,3.06,3.53,11032556,0
+ABCL.US,D,20250123,000000,3.49,3.56,3.34,3.52,3918301,0
+ABCL.US,D,20250124,000000,3.56,3.61,3.44,3.48,4489688,0
+ABCL.US,D,20250127,000000,3.38,3.4599,3.265,3.36,4051043,0
+ABCL.US,D,20250128,000000,3.35,3.3763,3.165,3.3,3033434,0
+ABCL.US,D,20250129,000000,3.33,3.36,3.15,3.2,4077116,0
+ABCL.US,D,20250130,000000,3.25,3.31,3.19,3.23,2193494,0
+ABCL.US,D,20250131,000000,3.26,3.32,3.125,3.17,3081877,0
+ABCL.US,D,20250203,000000,3.01,3.11,2.955,3.08,4505673,0
+ABCL.US,D,20250204,000000,3.08,3.24,3.065,3.21,2274008,0
+ABCL.US,D,20250205,000000,3.23,3.4,3.18,3.38,4386246,0
+ABCL.US,D,20250206,000000,3.41,3.42,3.26,3.29,2574783,0
+ABCL.US,D,20250207,000000,3.27,3.315,3.05,3.1,3504006,0
+ABCL.US,D,20250210,000000,3.11,3.12,2.97,3.02,3326517,0
+ABCL.US,D,20250211,000000,3.018,3.02,2.9,2.95,3162703,0
+ABCL.US,D,20250212,000000,2.9,3.11,2.88,3.1,3017070,0
+ABCL.US,D,20250213,000000,3.12,3.15,3.02,3.14,4237988,0
+ABCL.US,D,20250214,000000,3.17,3.28,3.12,3.27,5965366,0
+ABCL.US,D,20250218,000000,3.42,3.6,3.39,3.43,8005633,0
+ABCL.US,D,20250219,000000,3.4,3.5497,3.29,3.47,5554787,0
+ABCL.US,D,20250220,000000,3.49,3.5,3.12,3.14,3443238,0
+ABCL.US,D,20250221,000000,3.23,3.2301,3.03,3.03,2369318,0
+ABCL.US,D,20250224,000000,3.03,3.04,2.89,3,5624753,0
+ABCL.US,D,20250225,000000,3.02,3.02,2.75,2.82,5553675,0
+ABCL.US,D,20250226,000000,2.855,2.995,2.84,2.92,3155832,0
+ABCL.US,D,20250227,000000,2.96,3.005,2.87,2.92,5424543,0
+ABCL.US,D,20250228,000000,2.72,2.72,2.31,2.585,9925645,0
+ABCL.US,D,20250303,000000,2.61,2.61,2.32,2.36,3730342,0
+ABCL.US,D,20250304,000000,2.34,2.39,2.2,2.34,5050019,0
+ABCL.US,D,20250305,000000,2.37,2.41,2.2623,2.39,4389316,0
+ABCL.US,D,20250306,000000,2.32,2.41,2.27,2.38,4597289,0
+ABCL.US,D,20250307,000000,2.38,2.4097,2.25,2.33,4304920,0
+ABCL.US,D,20250310,000000,2.33,2.33,2.17,2.2,5628710,0
+ABCL.US,D,20250311,000000,2.22,2.24,2.11,2.23,6103266,0
+ABCL.US,D,20250312,000000,2.2975,2.36,2.26,2.35,2713462,0
+ABCL.US,D,20250313,000000,2.34,2.41,2.31,2.4,3165883,0
+ABCL.US,D,20250314,000000,2.45,2.595,2.45,2.52,4449697,0
+ABCL.US,D,20250317,000000,2.5,2.55,2.4001,2.54,4108536,0
+ABCL.US,D,20250318,000000,2.52,2.52,2.34,2.35,3366171,0
+ABCL.US,D,20250319,000000,2.33,2.43,2.32,2.39,3671762,0
+ABCL.US,D,20250320,000000,2.38,2.43,2.33,2.38,3311874,0
+ABCL.US,D,20250321,000000,2.37,2.47,2.32,2.44,3752478,0
+ABCL.US,D,20250324,000000,2.48,2.6,2.45,2.59,2747872,0
+ABCL.US,D,20250325,000000,2.6,2.6,2.45,2.53,4134138,0
+ABCL.US,D,20250326,000000,2.53,2.53,2.4,2.42,2968650,0
+ABCL.US,D,20250327,000000,2.42,2.42,2.29,2.36,2770526,0
+ABCL.US,D,20250328,000000,2.35,2.36,2.28,2.31,2460746,0
+ABCL.US,D,20250331,000000,2.22,2.26,2.17,2.23,3412944,0
+ABCL.US,D,20250401,000000,2.23,2.23,2.06,2.09,4288544,0
+ABCL.US,D,20250402,000000,2.08,2.24,2.02,2.22,4069633,0
+ABCL.US,D,20250403,000000,2.11,2.15,2.07,2.09,3142208,0
+ABCL.US,D,20250404,000000,2.02,2.1,1.93,2.09,4832360,0
+ABCL.US,D,20250407,000000,1.96,2.125,1.8906,2.05,6313792,0
+ABCL.US,D,20250408,000000,2.13,2.14,1.9,1.93,4052612,0
+ABCL.US,D,20250409,000000,1.92,2.23,1.905,2.17,5379673,0
+ABCL.US,D,20250410,000000,2.1,2.12,1.97,2.07,4878630,0
+ABCL.US,D,20250411,000000,2.14,2.41,2.07,2.4,5362449,0
+ABCL.US,D,20250414,000000,2.45,2.5,2.35,2.44,4151785,0
+ABCL.US,D,20250415,000000,2.42,2.5,2.34,2.43,5771466,0
+ABCL.US,D,20250416,000000,2.45,2.53,2.335,2.39,4423176,0
+ABCL.US,D,20250417,000000,2.37,2.44,2.33,2.42,2977230,0
+ABCL.US,D,20250421,000000,2.31,2.49,2.31,2.45,4389314,0
+ABCL.US,D,20250422,000000,2.46,2.53,2.46,2.52,3327479,0
+ABCL.US,D,20250423,000000,2.59,2.68,2.51,2.53,4427997,0
+ABCL.US,D,20250424,000000,2.54,2.6,2.5204,2.6,3785023,0
+ABCL.US,D,20250425,000000,2.56,2.64,2.54,2.57,2977157,0
+ABCL.US,D,20250428,000000,2.57,2.635,2.47,2.59,4346353,0
+ABCL.US,D,20250429,000000,2.59,2.63,2.54,2.55,3401149,0
+ABCL.US,D,20250430,000000,2.49,2.64,2.45,2.61,2687232,0
+ABCL.US,D,20250501,000000,2.6,2.625,2.48,2.49,3454321,0
+ABCL.US,D,20250502,000000,2.52,2.55,2.4,2.41,3285727,0
+ABCL.US,D,20250505,000000,2.4,2.4,2.18,2.19,4152645,0
+ABCL.US,D,20250506,000000,2.18,2.1892,1.99,2.03,5108084,0
+ABCL.US,D,20250507,000000,2.05,2.07,1.99,2.01,3234845,0
+ABCL.US,D,20250508,000000,2.05,2.06,1.98,2.01,6026798,0
+ABCL.US,D,20250509,000000,2.06,2.18,1.99,2.03,3991257,0
+ABCL.US,D,20250512,000000,2.12,2.1492,2.04,2.06,4396678,0
+ABCL.US,D,20250513,000000,2.07,2.12,1.95,2.1,17015917,0
+ABCL.US,D,20250514,000000,2.1,2.21,2.005,2.05,6614467,0
+ABCL.US,D,20250515,000000,2.04,2.06,1.96,2.02,3065606,0
+ABCL.US,D,20250516,000000,2.03,2.06,2,2.03,3386920,0
+ABCL.US,D,20250519,000000,2,2.04,1.98,2.02,2308815,0
+ABCL.US,D,20250520,000000,2.03,2.14,1.99,2.09,3934680,0
+ABCL.US,D,20250521,000000,2.07,2.09,1.97,1.99,2344342,0
+ABCL.US,D,20250522,000000,1.98,2.02,1.94,2,2431516,0
+ABCL.US,D,20250523,000000,1.95,1.99,1.94,1.97,1725039,0
+ABCL.US,D,20250527,000000,2.03,2.06,1.97,1.98,2117539,0
+ABCL.US,D,20250528,000000,2,2.07,1.965,2.04,2494437,0
+ABCL.US,D,20250529,000000,2.06,2.08,2,2.04,1635407,0
+ABCL.US,D,20250530,000000,2.04,2.04,1.98,2.02,2103828,0
+ABCL.US,D,20250602,000000,2.02,2.155,2.02,2.14,4035178,0
+ABCL.US,D,20250603,000000,2.12,2.34,2.09,2.31,5006292,0
+ABCL.US,D,20250604,000000,2.3,2.44,2.27,2.42,4070566,0
+ABCL.US,D,20250605,000000,2.43,2.44,2.33,2.37,4117872,0
+ABCL.US,D,20250606,000000,2.41,2.49,2.38,2.44,3804461,0
+ABCL.US,D,20250609,000000,2.49,2.53,2.45,2.51,4555296,0
+ABCL.US,D,20250610,000000,2.55,3.04,2.525,3.02,18779008,0
+ABCL.US,D,20250611,000000,3.5,3.57,3.14,3.23,20131996,0
+ABCL.US,D,20250612,000000,3.2,3.31,3.08,3.15,8049363,0
+ABCL.US,D,20250613,000000,3,3.23,2.98,3.2,7090663,0
+ABCL.US,D,20250616,000000,3.3,3.355,3.05,3.16,7296534,0
+ABCL.US,D,20250617,000000,3.16,3.355,3.11,3.12,7394201,0
+ABCL.US,D,20250618,000000,3.15,3.5,3.1,3.47,8696081,0
+ABCL.US,D,20250620,000000,3.5,3.5452,3.24,3.41,8763733,0
+ABCL.US,D,20250623,000000,3.3501,3.44,3.22,3.33,5319841,0
+ABCL.US,D,20250624,000000,3.35,3.77,3.35,3.68,8123027,0
+ABCL.US,D,20250625,000000,3.98,4.085,3.6,3.8,9939087,0
+ABCL.US,D,20250626,000000,3.8,3.87,3.7,3.74,4796254,0
+ABCL.US,D,20250627,000000,3.76,3.7896,3.52,3.61,6205021,0
+ABCL.US,D,20250630,000000,3.67,3.755,3.415,3.43,8490373,0
+ABCL.US,D,20250701,000000,3.38,3.52,3.28,3.49,7516284,0
+ABCL.US,D,20250702,000000,3.46,3.77,3.37,3.75,8663641,0
+ABCL.US,D,20250703,000000,3.77,3.81,3.66,3.8,1951532,0
+ABCL.US,D,20250707,000000,3.83,4.115,3.71,4.03,7354064,0
+ABCL.US,D,20250708,000000,4.05,4.06,3.83,3.89,5209001,0
+ABCL.US,D,20250709,000000,3.97,4.2864,3.9,4.22,6999857,0
+ABCL.US,D,20250710,000000,4.3,4.33,4.14,4.25,4258756,0
+ABCL.US,D,20250711,000000,4.26,4.27,3.995,4.01,5621146,0
+ABCL.US,D,20250714,000000,4.01,4.4,3.965,4.24,8068703,0
+ABCL.US,D,20250715,000000,4.405,4.4599,3.892,3.94,6802562,0
+ABCL.US,D,20250716,000000,3.985,4.1,3.91,4.06,7163588,0
+ABCL.US,D,20250717,000000,4.13,4.13,3.87,3.9,5800856,0
+ABCL.US,D,20250718,000000,3.945,4.7,3.94,4.48,11595408,0
+ABCL.US,D,20250721,000000,4.87,5.82,4.8023,5.15,18401445,0
+ABCL.US,D,20250722,000000,5.23,5.23,4.8911,4.92,7345225,0
+ABCL.US,D,20250723,000000,5.03,5.1,4.89,4.99,4674798,0
+ABCL.US,D,20250724,000000,4.99,5.36,4.9576,5.02,5734378,0
+ABCL.US,D,20250725,000000,5.01,5.15,4.67,5.11,5190671,0
+ABCL.US,D,20250728,000000,5.15,5.1868,4.8912,4.92,4144697,0
+ABCL.US,D,20250729,000000,4.92,4.945,4.635,4.69,6224090,0
+ABCL.US,D,20250730,000000,4.67,4.82,4.55,4.57,3826709,0
+ABCL.US,D,20250731,000000,4.54,4.6398,4.42,4.47,4718827,0
+ABCL.US,D,20250801,000000,4.23,4.445,4.185,4.24,6655669,0
+ABCL.US,D,20250804,000000,4.275,4.38,4.13,4.34,3616724,0
+ABCL.US,D,20250805,000000,4.36,4.4067,4.24,4.36,2780344,0
+ABCL.US,D,20250806,000000,4.34,4.34,4.09,4.12,4531732,0
+ABCL.US,D,20250807,000000,4.125,4.26,4.03,4.24,8570893,0
+ABCL.US,D,20250808,000000,4.82,5.01,3.93,4.25,13286618,0
+ABCL.US,D,20250811,000000,4.34,4.63,4.235,4.5,7741900,0
+ABCL.US,D,20250812,000000,4.49,4.5494,4.26,4.27,5044706,0
+ABCL.US,D,20250813,000000,4.29,4.7699,4.27,4.58,5648721,0
+ABCL.US,D,20250814,000000,4.42,4.75,4.36,4.5,6437743,0
+ABCL.US,D,20250815,000000,4.5,4.67,4.4608,4.59,4429997,0
+ABCL.US,D,20250818,000000,4.7,4.81,4.48,4.67,3713391,0
+ABCL.US,D,20250819,000000,4.71,4.71,4.25,4.29,5208631,0
+ABCL.US,D,20250820,000000,4.2,4.24,4.01,4.17,5936634,0
+ABCL.US,D,20250821,000000,4.13,4.4,4.13,4.3,4111858,0
+ABCL.US,D,20250822,000000,4.28,4.53,4.22,4.39,4135810,0
+ABCL.US,D,20250825,000000,4.36,4.4,4.2,4.23,2603917,0
+ABCL.US,D,20250826,000000,4.24,4.55,4.24,4.37,3281044,0
+ABCL.US,D,20250827,000000,4.39,4.515,4.3201,4.35,2171974,0
+ABCL.US,D,20250828,000000,4.43,4.4498,4.285,4.3,2468753,0
+ABCL.US,D,20250829,000000,4.3,4.4,4.145,4.18,3621957,0
+ABCL.US,D,20250902,000000,4.11,4.3,4.03,4.05,3632383,0
+ABCL.US,D,20250903,000000,4.09,4.23,3.96,3.99,4244745,0
+ABCL.US,D,20250904,000000,3.985,4.175,3.83,4.16,7205256,0
+ABCL.US,D,20250905,000000,4.24,4.28,4.09,4.22,4173513,0
+ABCL.US,D,20250908,000000,4.22,4.25,4.085,4.17,2824672,0
+ABCL.US,D,20250909,000000,4.18,4.24,4.09,4.24,3130867,0
+ABCL.US,D,20250910,000000,4.26,4.51,4.1804,4.28,3602810,0
+ABCL.US,D,20250911,000000,4.32,4.69,4.28,4.61,4576110,0
+ABCL.US,D,20250912,000000,4.61,4.6999,4.45,4.47,3027116,0
+ABCL.US,D,20250915,000000,4.505,4.5776,4.32,4.35,3133888,0
+ABCL.US,D,20250916,000000,4.36,4.85,4.35,4.77,5206710,0
+ABCL.US,D,20250917,000000,4.775,4.8,4.49,4.57,4753356,0
+ABCL.US,D,20250918,000000,4.6,4.79,4.5999,4.72,3764780,0
+ABCL.US,D,20250919,000000,4.68,4.75,4.49,4.51,5965311,0
+ABCL.US,D,20250922,000000,4.51,4.95,4.47,4.83,5749503,0
+ABCL.US,D,20250923,000000,5.03,5.04,4.84,4.9,10177996,0
+ABCL.US,D,20250924,000000,4.95,5.105,4.7,4.77,6587090,0
+ABCL.US,D,20250925,000000,4.6,4.72,4.505,4.65,3448085,0
+ABCL.US,D,20250926,000000,4.65,4.75,4.51,4.74,3832421,0
+ABCL.US,D,20250929,000000,4.795,4.87,4.59,4.87,3694769,0
+ABCL.US,D,20250930,000000,4.89,5.05,4.8112,5.03,4540191,0
+ABCL.US,D,20251001,000000,5.07,5.97,5.07,5.96,13906888,0
+ABCL.US,D,20251002,000000,6.055,6.21,5.9,5.98,9793123,0
+ABCL.US,D,20251003,000000,6.25,6.41,5.865,5.9,9112336,0
+ABCL.US,D,20251006,000000,5.99,6.0199,5.8,5.87,6628128,0
+ABCL.US,D,20251007,000000,5.88,5.88,5.5701,5.77,5768386,0
+ABCL.US,D,20251008,000000,5.81,6.515,5.73,6.17,10225511,0
+ABCL.US,D,20251009,000000,6.2,6.2,5.81,5.91,5587622,0
+ABCL.US,D,20251010,000000,5.91,5.9366,5.46,5.53,7469467,0
+ABCL.US,D,20251013,000000,5.645,5.76,5.5816,5.67,4343238,0
+ABCL.US,D,20251014,000000,5.52,5.8,5.3501,5.62,4691553,0
+ABCL.US,D,20251015,000000,5.67,6.2283,5.63,6.1,6124853,0
+ABCL.US,D,20251016,000000,6.14,6.225,5.7743,5.84,5603268,0
+ABCL.US,D,20251017,000000,5.72,5.79,5.41,5.59,4584979,0
+ABCL.US,D,20251020,000000,5.76,6.055,5.75,5.86,3962064,0
+ABCL.US,D,20251021,000000,5.8,5.853142,5.56,5.58,4267326,0
+ABCL.US,D,20251022,000000,5.51,5.6599,5.33,5.47,4648081,0
+ABCL.US,D,20251023,000000,5.485,5.75,5.45,5.71,3003524,0
+ABCL.US,D,20251024,000000,5.84,5.97,5.64,5.66,4739419,0
+ABCL.US,D,20251027,000000,5.7,5.8,5.56,5.77,3915868,0
+ABCL.US,D,20251028,000000,5.76,5.76,5.555,5.63,2761375,0
+ABCL.US,D,20251029,000000,5.63,5.79,5.49,5.62,3934306,0
+ABCL.US,D,20251030,000000,5.54,5.605,5.34,5.36,3883176,0
+ABCL.US,D,20251031,000000,5.36,5.675,5.358,5.55,3199297,0
+ABCL.US,D,20251103,000000,5.545,5.6,5.21,5.37,2905281,0
+ABCL.US,D,20251104,000000,5.155,5.245,4.86,4.87,4532281,0
+ABCL.US,D,20251105,000000,4.89,4.92,4.67,4.69,6001392,0
+ABCL.US,D,20251106,000000,4.71,4.71,4.37,4.53,6977671,0
+ABCL.US,D,20251107,000000,3.8,4.01,3.42,3.91,13529897,0
+ABCL.US,D,20251110,000000,4.17,4.19,3.8,4.03,7162648,0
+ABCL.US,D,20251111,000000,3.97,4.02,3.79,4.01,4540863,0
+ABCL.US,D,20251112,000000,4.02,4.09,3.94,3.97,2872836,0
+ABCL.US,D,20251113,000000,3.85,3.865,3.58,3.62,7112558,0
+ABCL.US,D,20251114,000000,3.48,3.76,3.47,3.69,4265145,0
+ABCL.US,D,20251117,000000,3.66,3.72,3.52,3.6,4612231,0
+ABCL.US,D,20251118,000000,3.54,3.7,3.46,3.66,3361663,0
+ABCL.US,D,20251119,000000,3.69,3.805,3.57,3.61,2814564,0
+ABCL.US,D,20251120,000000,3.72,3.83,3.39,3.41,4105684,0
+ABCL.US,D,20251121,000000,3.42,3.55,3.33,3.51,3496670,0
+ABCL.US,D,20251124,000000,3.51,3.6,3.46,3.57,5875364,0
+ABCL.US,D,20251125,000000,3.57,3.6799,3.49,3.62,3659448,0
+ABCL.US,D,20251126,000000,3.64,3.78,3.54,3.64,9295571,0
+ABCL.US,D,20251128,000000,3.73,3.755,3.635,3.73,4427955,0
+ABCL.US,D,20251201,000000,3.61,3.65,3.455,3.47,3935517,0
+ABCL.US,D,20251202,000000,3.47,3.52,3.42,3.46,3270830,0
+ABCL.US,D,20251203,000000,3.46,3.565,3.44,3.49,3362198,0
+ABCL.US,D,20251204,000000,3.48,3.74,3.45,3.65,3707405,0
+ABCL.US,D,20251205,000000,3.625,3.685,3.53,3.56,2295915,0
+ABCL.US,D,20251208,000000,3.66,3.7285,3.56,3.59,2542227,0
+ABCL.US,D,20251209,000000,3.58,3.725,3.51,3.68,1929957,0
+ABCL.US,D,20251210,000000,3.68,3.84,3.62,3.77,3185721,0
+ABCL.US,D,20251211,000000,3.72,3.77,3.64,3.74,2548715,0
+ABCL.US,D,20251212,000000,3.73,3.86,3.61,3.62,2649569,0
+ABCL.US,D,20251215,000000,3.62,3.66,3.48,3.51,3154649,0
+ABCL.US,D,20251216,000000,3.475,3.57,3.41,3.46,2380827,0
+ABCL.US,D,20251217,000000,3.46,3.6013,3.32,3.35,3922182,0
+ABCL.US,D,20251218,000000,3.44,3.65,3.43,3.53,4574496,0
+ABCL.US,D,20251219,000000,3.54,3.635,3.48,3.6,3783360,0
+ABCL.US,D,20251222,000000,3.65,3.81,3.59,3.72,3381728,0
+ABCL.US,D,20251223,000000,3.7,3.82,3.66,3.69,2720217,0
+ABCL.US,D,20251224,000000,3.71,3.73,3.58,3.72,1719994,0
+ABCL.US,D,20251226,000000,3.72,3.725,3.57,3.58,2618250,0
+ABCL.US,D,20251229,000000,3.52,3.56,3.45,3.46,2718900,0
+ABCL.US,D,20251230,000000,3.48,3.51,3.44,3.45,2344123,0
+ABCL.US,D,20251231,000000,3.44,3.47,3.35,3.42,7657396,0
+ABCL.US,D,20260102,000000,3.42,3.49,3.34,3.43,4765061,0
+ABCL.US,D,20260105,000000,3.47,3.62,3.365,3.43,3731357,0
+ABCL.US,D,20260106,000000,3.42,3.92,3.39,3.9,6359135,0
+ABCL.US,D,20260107,000000,3.94,4.2,3.8512,4.13,5813638,0
+ABCL.US,D,20260108,000000,4.1,4.18,3.97,4.11,4806464,0
+ABCL.US,D,20260109,000000,4.19,4.505,4.17,4.37,6462837,0
+ABCL.US,D,20260112,000000,4.63,4.66,4.38,4.52,5054800,0
+ABCL.US,D,20260113,000000,4.572,4.6,4.08,4.27,7036566,0
+ABCL.US,D,20260114,000000,4.25,4.36,4.12,4.29,4095180,0
+ABCL.US,D,20260115,000000,4.335,4.335,4.08,4.18,5318578,0
+ABCL.US,D,20260116,000000,4.19,4.38,4.09,4.12,5389833,0
+ABCL.US,D,20260120,000000,3.97,4.215,3.92,4.16,3872431,0
+ABCL.US,D,20260121,000000,4.15,4.3,4.055,4.28,3902185,0
+ABCL.US,D,20260122,000000,4.375,4.85,4.35,4.64,6992121,0
+ABCL.US,D,20260123,000000,4.67,4.67,4.19,4.24,5803018,0
+ABCL.US,D,20260126,000000,4.22,4.22,4.04,4.14,4388341,0
+ABCL.US,D,20260127,000000,4.16,4.25,3.95,3.99,3223352,0
+ABCL.US,D,20260128,000000,4.03,4.05,3.85,3.9,3008438,0
+ABCL.US,D,20260129,000000,3.9,3.91,3.75,3.86,2437689,0
+ABCL.US,D,20260130,000000,3.8,3.83,3.59,3.62,4313741,0
+ABCL.US,D,20260202,000000,3.57,3.65,3.5,3.5,6146185,0
+ABCL.US,D,20260203,000000,3.61,3.69,3.41,3.52,4704039,0
+ABCL.US,D,20260204,000000,3.51,3.53,3.18,3.27,6577610,0
+ABCL.US,D,20260205,000000,3.19,3.21,2.745,2.78,11088206,0
+ABCL.US,D,20260206,000000,2.94,3.17,2.8801,3.16,5396734,0
+ABCL.US,D,20260209,000000,3.19,3.22,3.055,3.22,3267482,0
+ABCL.US,D,20260210,000000,3.28,3.28,3.14,3.16,1937637,0
+ABCL.US,D,20260211,000000,3.2,3.2,3.04,3.13,3654039,0
+ABCL.US,D,20260212,000000,3.2,3.2,2.93,2.94,3808050,0
+ABCL.US,D,20260213,000000,3.05,3.22,3.05,3.1,2749919,0
+ABCL.US,D,20260217,000000,3.1,3.19,3,3.17,2879118,0
+ABCL.US,D,20260218,000000,3.17,3.23,3.1,3.125,1656933,0

daily/us/nasdaq stocks/1/ablv.us.txt

@@ -0,0 +1,618 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABLV.US,D,20230821,000000,4.9,5.65,4.9,5.1,170504,0
+ABLV.US,D,20230822,000000,5.1,5.35,4.91,5.01,74076,0
+ABLV.US,D,20230823,000000,4.79,5.2,4.54,4.75,99051,0
+ABLV.US,D,20230824,000000,4.5,5.44,4.2004,4.99,326311,0
+ABLV.US,D,20230825,000000,5,5.15,4.7,4.7,88548,0
+ABLV.US,D,20230828,000000,4.62,5.15,4.58,4.69,67693,0
+ABLV.US,D,20230829,000000,4.51,4.89,4.21,4.45,49011,0
+ABLV.US,D,20230830,000000,4.4,4.52,4.26,4.27,65355,0
+ABLV.US,D,20230831,000000,4.19,4.64,4.19,4.28,181752,0
+ABLV.US,D,20230901,000000,4.37,4.57,4.1,4.17,69098,0
+ABLV.US,D,20230905,000000,4.15,4.15,3.465,3.5,162692,0
+ABLV.US,D,20230906,000000,3.59,3.59,3,3,74600,0
+ABLV.US,D,20230907,000000,2.91,2.9995,2.82,2.89,45349,0
+ABLV.US,D,20230908,000000,2.82,2.88,2.71,2.82,36340,0
+ABLV.US,D,20230911,000000,2.82,2.88,2.7805,2.85,15537,0
+ABLV.US,D,20230912,000000,2.83,3.22,2.83,3.14,17631,0
+ABLV.US,D,20230913,000000,3.26,3.27,3.06,3.12,27163,0
+ABLV.US,D,20230914,000000,3.08,3.14,3.01,3.06,22210,0
+ABLV.US,D,20230915,000000,2.98,3.14,2.98,3.13,7753,0
+ABLV.US,D,20230918,000000,3.13,3.65,3.01,3.425,93653,0
+ABLV.US,D,20230919,000000,3.42,3.6,3.42,3.44,28489,0
+ABLV.US,D,20230920,000000,3.47,3.6,3.349,3.51,24905,0
+ABLV.US,D,20230921,000000,3.5,3.6,2.99,3.11,11095,0
+ABLV.US,D,20230922,000000,3.35,3.58,3.21,3.37,13581,0
+ABLV.US,D,20230925,000000,3.21,3.35,3.21,3.22,1369,0
+ABLV.US,D,20230926,000000,3.22,3.49,3.1777,3.27,46377,0
+ABLV.US,D,20230927,000000,3.4,3.4315,3.31,3.31,16666,0
+ABLV.US,D,20230928,000000,3.39,3.39,3.3001,3.32,3312,0
+ABLV.US,D,20230929,000000,3.4,3.415,3.27,3.395,17285,0
+ABLV.US,D,20231002,000000,3.29,3.4741,3.26,3.27,3434,0
+ABLV.US,D,20231003,000000,3.36,3.38,3.34,3.38,9019,0
+ABLV.US,D,20231004,000000,3.37,3.4,3.27,3.335,3461,0
+ABLV.US,D,20231005,000000,3.36,3.36,3.35,3.35,2246,0
+ABLV.US,D,20231006,000000,3.298,3.298,3.18,3.19,2300,0
+ABLV.US,D,20231009,000000,3.22,3.22,3.22,3.22,466,0
+ABLV.US,D,20231010,000000,3.25,3.41,3.23,3.41,5233,0
+ABLV.US,D,20231011,000000,3.58,3.58,3.4,3.4,7597,0
+ABLV.US,D,20231012,000000,3.41,3.6,3.05,3.05,27640,0
+ABLV.US,D,20231013,000000,3.2,3.24,2.99,3,17779,0
+ABLV.US,D,20231016,000000,3.12,3.12,2.98,2.98,6769,0
+ABLV.US,D,20231017,000000,3.09,3.09,2.88,2.88,11484,0
+ABLV.US,D,20231018,000000,2.96,2.96,2.8,2.8,2635,0
+ABLV.US,D,20231019,000000,2.83,2.83,2.72,2.79,3279,0
+ABLV.US,D,20231020,000000,2.81,2.81,2.66,2.72,10259,0
+ABLV.US,D,20231023,000000,2.72,2.73,2.52,2.52,7020,0
+ABLV.US,D,20231024,000000,2.53,2.55,2.4619,2.51,12718,0
+ABLV.US,D,20231025,000000,2.5497,2.56,2.5,2.52,13359,0
+ABLV.US,D,20231026,000000,2.49,2.54,2.45,2.45,8546,0
+ABLV.US,D,20231027,000000,2.51,2.51,2.45,2.49,8006,0
+ABLV.US,D,20231030,000000,2.355,2.355,2.04,2.1,9509,0
+ABLV.US,D,20231031,000000,1.7601,2.1,1.7601,1.98,6336,0
+ABLV.US,D,20231101,000000,2.0097,2.22,1.968,2.1201,18462,0
+ABLV.US,D,20231102,000000,2.09,2.2,2.0001,2.0001,30187,0
+ABLV.US,D,20231103,000000,1.86,2.05,1.86,1.97,8956,0
+ABLV.US,D,20231106,000000,1.93,1.96,1.86,1.95,14775,0
+ABLV.US,D,20231107,000000,1.94,1.95,1.85,1.86,29372,0
+ABLV.US,D,20231108,000000,1.79,1.86,1.75,1.76,23716,0
+ABLV.US,D,20231109,000000,1.8,1.85,1.72,1.72,13322,0
+ABLV.US,D,20231110,000000,1.72,1.73,1.6,1.68,14500,0
+ABLV.US,D,20231113,000000,1.68,1.76,1.671,1.7,18174,0
+ABLV.US,D,20231114,000000,1.75,1.7604,1.7,1.75,31174,0
+ABLV.US,D,20231115,000000,1.716,1.85,1.716,1.78,38437,0
+ABLV.US,D,20231116,000000,2,2,1.81,1.8999,11073,0
+ABLV.US,D,20231117,000000,1.92,2.74,1.92,2.41,316086,0
+ABLV.US,D,20231120,000000,2.4,3.11,2.4,2.83,162249,0
+ABLV.US,D,20231121,000000,2.89,3.1462,2.89,3.12,36255,0
+ABLV.US,D,20231122,000000,3.01,3.04,2.867,2.89,31596,0
+ABLV.US,D,20231124,000000,3.01,3.01,2.81,2.89,10764,0
+ABLV.US,D,20231127,000000,2.89,3.01,2.765,2.82,13775,0
+ABLV.US,D,20231128,000000,2.8,2.92,2.8,2.84,9080,0
+ABLV.US,D,20231129,000000,2.8712,2.89,2.74,2.89,7975,0
+ABLV.US,D,20231130,000000,2.86,2.86,2.86,2.86,555,0
+ABLV.US,D,20231201,000000,2.86,2.92,2.86,2.92,2013,0
+ABLV.US,D,20231204,000000,2.871,2.871,2.61,2.66,17505,0
+ABLV.US,D,20231206,000000,2.7,2.77,2.63,2.64,13193,0
+ABLV.US,D,20231207,000000,2.45,2.84,2.45,2.84,26751,0
+ABLV.US,D,20231208,000000,2.85,2.99,2.815,2.989,12780,0
+ABLV.US,D,20231211,000000,2.99,2.99,2.99,2.99,3290,0
+ABLV.US,D,20231212,000000,2.915,3.12,2.8,3.12,6927,0
+ABLV.US,D,20231213,000000,3.0835,3.0835,2.772,3,3057,0
+ABLV.US,D,20231214,000000,2.9,3.08,2.89,3.06,33443,0
+ABLV.US,D,20231215,000000,3,3,2.8799,2.965,9533,0
+ABLV.US,D,20231218,000000,2.75,2.75,2.75,2.75,429,0
+ABLV.US,D,20231219,000000,2.8992,2.8992,2.8992,2.8992,840,0
+ABLV.US,D,20231222,000000,2.8202,2.8202,2.82,2.82,989,0
+ABLV.US,D,20231226,000000,2.75,2.785,2.75,2.785,1143,0
+ABLV.US,D,20231227,000000,2.75,2.85,2.7,2.85,39208,0
+ABLV.US,D,20231228,000000,3.2899,3.39,2.55,2.79,38184,0
+ABLV.US,D,20231229,000000,2.55,3.09,2.43,2.7,52303,0
+ABLV.US,D,20240102,000000,2.6001,2.85,2.6001,2.65,15098,0
+ABLV.US,D,20240103,000000,2.47,2.53,2.42,2.49,4677,0
+ABLV.US,D,20240104,000000,2.491,2.745,2.491,2.59,981,0
+ABLV.US,D,20240105,000000,2.5999,2.6,2.4,2.48,4472,0
+ABLV.US,D,20240108,000000,2.54,2.55,2.54,2.54,3065,0
+ABLV.US,D,20240109,000000,2.65,2.65,2.65,2.65,318,0
+ABLV.US,D,20240110,000000,2.675,2.8,2.51,2.7,8062,0
+ABLV.US,D,20240111,000000,2.7,2.866,2.65,2.72,3181,0
+ABLV.US,D,20240112,000000,2.416,2.47,2.35,2.35,1643,0
+ABLV.US,D,20240116,000000,2.57,3.94,2.41,2.53,264803,0
+ABLV.US,D,20240117,000000,2.67,2.9899,2.62,2.68,146634,0
+ABLV.US,D,20240118,000000,2.71,2.9096,2.6,2.6,149596,0
+ABLV.US,D,20240119,000000,2.56,2.83,2.56,2.71,147252,0
+ABLV.US,D,20240122,000000,2.64,2.6881,2.45,2.6,146697,0
+ABLV.US,D,20240123,000000,2.6726,2.705,2.54,2.58,144653,0
+ABLV.US,D,20240124,000000,2.64,2.66,2.45,2.585,166153,0
+ABLV.US,D,20240125,000000,2.19,2.625,2.19,2.52,11325,0
+ABLV.US,D,20240126,000000,2.62,2.63,2.53,2.53,1075,0
+ABLV.US,D,20240129,000000,2.629,2.79,2.56,2.765,161158,0
+ABLV.US,D,20240130,000000,2.64,2.76,2.64,2.7,170695,0
+ABLV.US,D,20240131,000000,2.752,2.8581,2.67,2.74,177140,0
+ABLV.US,D,20240201,000000,2.7,2.78,2.53,2.68,186945,0
+ABLV.US,D,20240202,000000,2.71,2.88,2.6,2.71,194055,0
+ABLV.US,D,20240205,000000,2.74,3.17,2.74,2.84,205595,0
+ABLV.US,D,20240206,000000,2.73,3,2.73,2.9402,223138,0
+ABLV.US,D,20240207,000000,2.9287,2.9634,2.81,2.93,177869,0
+ABLV.US,D,20240208,000000,2.86,2.92,2.76,2.8,57836,0
+ABLV.US,D,20240209,000000,2.79,2.814,2.6,2.6814,71872,0
+ABLV.US,D,20240212,000000,2.62,2.71,2.6,2.61,57279,0
+ABLV.US,D,20240213,000000,2.6,2.6318,2.38,2.59,58788,0
+ABLV.US,D,20240214,000000,2.615,2.63,2.5,2.63,57281,0
+ABLV.US,D,20240215,000000,2.725,2.84,2.47,2.6,54579,0
+ABLV.US,D,20240216,000000,2.58,2.5821,2.44,2.56,6096,0
+ABLV.US,D,20240220,000000,2.51,2.68,2.48,2.63,44966,0
+ABLV.US,D,20240221,000000,2.7183,2.96,2.4879,2.95,75254,0
+ABLV.US,D,20240222,000000,2.86,3.0799,2.85,3.03,74756,0
+ABLV.US,D,20240223,000000,3.03,3.03,2.73,3.02,94450,0
+ABLV.US,D,20240226,000000,2.95,3.1,2.73,3,50304,0
+ABLV.US,D,20240227,000000,2.88,3.05,2.88,3.02,26293,0
+ABLV.US,D,20240228,000000,2.92,3.05,2.9,3.02,18961,0
+ABLV.US,D,20240229,000000,2.96,3.06,2.88,3.03,5652,0
+ABLV.US,D,20240301,000000,3.01,3.05,2.89,3.03,30531,0
+ABLV.US,D,20240304,000000,3.02,3.1,2.9688,3.03,54898,0
+ABLV.US,D,20240305,000000,2.92,3.06,2.86,3.01,8119,0
+ABLV.US,D,20240306,000000,2.87,3.06,2.86,3.01,12036,0
+ABLV.US,D,20240307,000000,2.92,3.06,2.92,3.05,6940,0
+ABLV.US,D,20240308,000000,3.01,3.05,2.92,3.01,16354,0
+ABLV.US,D,20240311,000000,2.97,3.06,2.97,3.02,13938,0
+ABLV.US,D,20240312,000000,3.01,3.05,3,3.02,4952,0
+ABLV.US,D,20240313,000000,2.965,3.06,2.94,3.05,15481,0
+ABLV.US,D,20240314,000000,3,3.03,3,3.01,7656,0
+ABLV.US,D,20240315,000000,3.03,3.1,3.01,3.01,6113,0
+ABLV.US,D,20240318,000000,3.01,3.02,2.99,2.99,5304,0
+ABLV.US,D,20240319,000000,3.01,3.05,2.75,3.01,150563,0
+ABLV.US,D,20240320,000000,3.01,3.09,2.7,2.86,241621,0
+ABLV.US,D,20240321,000000,2.78,2.88,2.64,2.8546,107701,0
+ABLV.US,D,20240322,000000,2.8,2.99,2.6,2.66,61968,0
+ABLV.US,D,20240325,000000,2.56,2.7,2.38,2.41,75146,0
+ABLV.US,D,20240326,000000,2.2801,2.45,2.07,2.4425,38184,0
+ABLV.US,D,20240327,000000,2.5,2.5,2.12,2.24,112725,0
+ABLV.US,D,20240328,000000,2.3393,2.47,2.28,2.47,51504,0
+ABLV.US,D,20240401,000000,2.56,2.56,2.14,2.23,181667,0
+ABLV.US,D,20240402,000000,2.14,2.23,2.03,2.21,230735,0
+ABLV.US,D,20240403,000000,2.18,2.18,1.83,1.9,51973,0
+ABLV.US,D,20240404,000000,1.88,2.27,1.65,2.21,639187,0
+ABLV.US,D,20240405,000000,2.05,2.43,1.81,2.42,417953,0
+ABLV.US,D,20240408,000000,2.28,2.3627,2,2.2,287588,0
+ABLV.US,D,20240409,000000,2.06,2.2101,2.025,2.21,150602,0
+ABLV.US,D,20240410,000000,2.12,2.24,2.06,2.21,119569,0
+ABLV.US,D,20240411,000000,2.16,2.16,2.01,2.03,79155,0
+ABLV.US,D,20240412,000000,2.035,2.15,1.905,1.9706,117518,0
+ABLV.US,D,20240415,000000,2.03,2.06,1.84,1.88,93391,0
+ABLV.US,D,20240416,000000,1.91,1.91,1.75,1.79,88210,0
+ABLV.US,D,20240417,000000,1.8,1.836,1.72,1.725,54155,0
+ABLV.US,D,20240418,000000,1.6914,1.78,1.68,1.685,62993,0
+ABLV.US,D,20240419,000000,1.69,1.74,1.61,1.61,74116,0
+ABLV.US,D,20240422,000000,1.6406,1.65,1.595,1.61,43612,0
+ABLV.US,D,20240423,000000,1.6,1.6498,1.58,1.6,68626,0
+ABLV.US,D,20240424,000000,1.58,1.68,1.55,1.569,24604,0
+ABLV.US,D,20240425,000000,1.551,1.84,1.55,1.67,74797,0
+ABLV.US,D,20240426,000000,1.64,1.65,1.56,1.59,51602,0
+ABLV.US,D,20240429,000000,1.53,1.63,1.42,1.42,64455,0
+ABLV.US,D,20240430,000000,1.37,1.62,1.182,1.37,19404,0
+ABLV.US,D,20240501,000000,1.2,1.58,1.2,1.36,10271,0
+ABLV.US,D,20240502,000000,1.36,1.6,1.35,1.52,4730,0
+ABLV.US,D,20240503,000000,1.48,1.48,1.44,1.44,790,0
+ABLV.US,D,20240506,000000,1.45,1.47,1.44,1.44,6403,0
+ABLV.US,D,20240507,000000,1.461,1.65,1.461,1.6,4160,0
+ABLV.US,D,20240508,000000,1.51,1.5995,1.45,1.58,2660,0
+ABLV.US,D,20240509,000000,1.3999,1.65,1.34,1.6,19133,0
+ABLV.US,D,20240510,000000,1.5,1.61,1.4801,1.56,4551,0
+ABLV.US,D,20240513,000000,1.6104,1.6104,1.54,1.56,2559,0
+ABLV.US,D,20240514,000000,1.605,1.605,1.54,1.55,3286,0
+ABLV.US,D,20240515,000000,1.595,1.98,1.595,1.67,14767,0
+ABLV.US,D,20240516,000000,1.66,1.92,1.6001,1.63,14402,0
+ABLV.US,D,20240517,000000,1.6732,1.8818,1.6732,1.8072,13683,0
+ABLV.US,D,20240520,000000,1.72,1.96,1.7,1.7,2511,0
+ABLV.US,D,20240521,000000,1.745,1.81,1.745,1.81,1909,0
+ABLV.US,D,20240522,000000,1.8,1.8,1.63,1.63,1914,0
+ABLV.US,D,20240523,000000,1.64,1.65,1.46,1.49,42061,0
+ABLV.US,D,20240524,000000,1.49,1.55,1.35,1.5,43657,0
+ABLV.US,D,20240528,000000,1.6,1.64,1.38,1.38,37759,0
+ABLV.US,D,20240529,000000,1.36,1.37,1.23,1.24,32713,0
+ABLV.US,D,20240530,000000,1.28,1.33,0.67,1.1,49217,0
+ABLV.US,D,20240531,000000,1.1117,1.1999,0.8582,1.12,8978,0
+ABLV.US,D,20240603,000000,1.16,1.26,1.05,1.08,22223,0
+ABLV.US,D,20240604,000000,0.97,1.35,0.97,1.13,6504,0
+ABLV.US,D,20240605,000000,1.22,1.36,1.18,1.19,4946,0
+ABLV.US,D,20240606,000000,1.13,1.28,1.13,1.28,1275,0
+ABLV.US,D,20240607,000000,1.05,1.27,1.05,1.26,11435,0
+ABLV.US,D,20240610,000000,1.14,1.23,1.1,1.1,2116,0
+ABLV.US,D,20240611,000000,1.2453,1.25,1.05,1.22,3290,0
+ABLV.US,D,20240612,000000,1.18,1.18,1.12,1.12,1799,0
+ABLV.US,D,20240613,000000,1.07,1.07,1.06,1.06,1111,0
+ABLV.US,D,20240614,000000,1.095,1.095,1.02,1.02,1009,0
+ABLV.US,D,20240617,000000,1.04,1.15,1.04,1.07,4453,0
+ABLV.US,D,20240618,000000,1.075,1.075,1.02,1.02,48918,0
+ABLV.US,D,20240620,000000,1.07,1.07,0.998,1.01,37570,0
+ABLV.US,D,20240621,000000,0.99,1.07,0.99,1.07,5395,0
+ABLV.US,D,20240624,000000,1.11,1.1199,0.9832,0.986,1742,0
+ABLV.US,D,20240626,000000,0.97,0.9863,0.95,0.96,3708,0
+ABLV.US,D,20240627,000000,0.91,1.05,0.91,0.925,5485,0
+ABLV.US,D,20240628,000000,0.9403,0.9403,0.9251,0.9301,3426,0
+ABLV.US,D,20240701,000000,0.935,1.05,0.935,1.05,2571,0
+ABLV.US,D,20240702,000000,1.05,1.13,1.03,1.13,20427,0
+ABLV.US,D,20240703,000000,1.19,1.19,1.05,1.09,7606,0
+ABLV.US,D,20240705,000000,1.09,1.12,1.05,1.08,6681,0
+ABLV.US,D,20240708,000000,1.0699,1.14,1.0699,1.13,4277,0
+ABLV.US,D,20240709,000000,1.13,1.13,1.13,1.13,1431,0
+ABLV.US,D,20240710,000000,1.1,1.17,1.1,1.17,1575,0
+ABLV.US,D,20240711,000000,1.2,1.26,1.19,1.19,2991,0
+ABLV.US,D,20240712,000000,1.19,1.22,1.12,1.132,3072,0
+ABLV.US,D,20240715,000000,1.21,1.358,1.18,1.19,11465,0
+ABLV.US,D,20240716,000000,1.19,1.32,1.19,1.2,2239,0
+ABLV.US,D,20240717,000000,1.15,1.265,1.15,1.265,636,0
+ABLV.US,D,20240718,000000,1.36,1.43,1.11,1.14,8060,0
+ABLV.US,D,20240719,000000,1.45,1.45,1.09,1.1,19003,0
+ABLV.US,D,20240722,000000,1.1,1.27,1.0915,1.2,8636,0
+ABLV.US,D,20240723,000000,1.25,1.28,1.16,1.16,81002,0
+ABLV.US,D,20240724,000000,1.2,1.21,1.15,1.2,38791,0
+ABLV.US,D,20240725,000000,1.23,1.26,1.15,1.21,14641,0
+ABLV.US,D,20240726,000000,1.2,1.2,1.18,1.18,11914,0
+ABLV.US,D,20240729,000000,1.21,1.24,1.15,1.21,61029,0
+ABLV.US,D,20240730,000000,1.22,1.22,1.17,1.1701,24850,0
+ABLV.US,D,20240731,000000,1.2199,1.27,1.12,1.12,15004,0
+ABLV.US,D,20240801,000000,1.19,1.25,1.09,1.1,11868,0
+ABLV.US,D,20240802,000000,1.11,1.19,1.09,1.09,6673,0
+ABLV.US,D,20240805,000000,1.06,1.155,1.06,1.09,4496,0
+ABLV.US,D,20240806,000000,1.1,1.15,1.03,1.09,7018,0
+ABLV.US,D,20240807,000000,1.12,1.56,1.06,1.12,40444,0
+ABLV.US,D,20240808,000000,1.21,1.25,1.12,1.12,70836,0
+ABLV.US,D,20240809,000000,1.27,1.36,1.07,1.18,30751,0
+ABLV.US,D,20240812,000000,1.1,1.77,1.1,1.4,33997,0
+ABLV.US,D,20240813,000000,1.23,1.59,1.22,1.36,70911,0
+ABLV.US,D,20240814,000000,1.3,1.55,1.3,1.35,41918,0
+ABLV.US,D,20240815,000000,1.39,1.51,1.36,1.39,29487,0
+ABLV.US,D,20240816,000000,1.54,1.56,1.5,1.51,2916,0
+ABLV.US,D,20240819,000000,1.7,1.82,1.4531,1.73,21112,0
+ABLV.US,D,20240820,000000,1.83,1.9,1.54,1.73,17606,0
+ABLV.US,D,20240821,000000,1.75,1.76,1.73,1.73,4409,0
+ABLV.US,D,20240822,000000,1.61,1.87,1.61,1.79,22027,0
+ABLV.US,D,20240823,000000,1.71,1.71,1.69,1.69,1128,0
+ABLV.US,D,20240826,000000,1.69,1.77,1.61,1.61,4816,0
+ABLV.US,D,20240827,000000,1.6101,1.6101,1.6101,1.6101,608,0
+ABLV.US,D,20240828,000000,1.65,1.68,1.62,1.62,1906,0
+ABLV.US,D,20240829,000000,1.62,1.68,1.62,1.68,454,0
+ABLV.US,D,20240830,000000,1.66,1.66,1.56,1.56,417,0
+ABLV.US,D,20240903,000000,1.62,1.63,1.62,1.62,1265,0
+ABLV.US,D,20240904,000000,1.56,1.79,1.55,1.65,9571,0
+ABLV.US,D,20240905,000000,1.56,1.6401,1.17,1.17,23917,0
+ABLV.US,D,20240906,000000,1.17,1.27,1.17,1.19,4226,0
+ABLV.US,D,20240909,000000,1.21,1.33,1.21,1.33,759,0
+ABLV.US,D,20240910,000000,1.29,1.34,1.22,1.25,2379,0
+ABLV.US,D,20240911,000000,1.13,1.29,1.06,1.19,28040,0
+ABLV.US,D,20240912,000000,1.22,1.23,1.165,1.17,7541,0
+ABLV.US,D,20240913,000000,1.2,1.21,1.16,1.17,3504,0
+ABLV.US,D,20240916,000000,1.08,1.22,1.08,1.15,5359,0
+ABLV.US,D,20240917,000000,1.14,1.14,1.01,1.07,24172,0
+ABLV.US,D,20240918,000000,1.11,1.11,0.8351,0.9714,98241,0
+ABLV.US,D,20240919,000000,1.02,1.02,0.907,0.93,25586,0
+ABLV.US,D,20240920,000000,0.9301,0.96,0.93,0.9401,5145,0
+ABLV.US,D,20240923,000000,0.94,0.94,0.9162,0.9162,86413,0
+ABLV.US,D,20240924,000000,1,1,0.91,0.91,2536,0
+ABLV.US,D,20240925,000000,0.8554,0.99,0.84,0.84005,16915,0
+ABLV.US,D,20240926,000000,0.99,0.99,0.8407,0.95,13142,0
+ABLV.US,D,20240927,000000,0.85,1,0.85,0.98,21211,0
+ABLV.US,D,20240930,000000,1.25,1.25,0.86,0.95,52083,0
+ABLV.US,D,20241001,000000,0.934,0.9499,0.897,0.9121,9441,0
+ABLV.US,D,20241002,000000,0.91,0.938,0.89,0.926,13133,0
+ABLV.US,D,20241003,000000,0.95,0.95,0.92,0.928,16967,0
+ABLV.US,D,20241004,000000,0.88,0.9488,0.88,0.908,13842,0
+ABLV.US,D,20241007,000000,0.9534,1,0.8736,0.925,34513,0
+ABLV.US,D,20241008,000000,0.91,0.99,0.9,0.99,21298,0
+ABLV.US,D,20241009,000000,0.96,0.99,0.96,0.96,30793,0
+ABLV.US,D,20241010,000000,0.88,0.88,0.8415,0.86,6321,0
+ABLV.US,D,20241011,000000,0.9,0.95,0.9,0.92,8723,0
+ABLV.US,D,20241014,000000,0.95,0.95,0.87,0.88,8725,0
+ABLV.US,D,20241015,000000,0.8801,0.93,0.88,0.902,18578,0
+ABLV.US,D,20241016,000000,0.885,0.94,0.885,0.94,4627,0
+ABLV.US,D,20241017,000000,0.92,0.92,0.87,0.885,22024,0
+ABLV.US,D,20241018,000000,0.975,0.975,0.924,0.9271,6871,0
+ABLV.US,D,20241021,000000,0.93,0.95,0.92,0.93,6068,0
+ABLV.US,D,20241022,000000,0.95,0.9501,0.95,0.95,7960,0
+ABLV.US,D,20241023,000000,0.95,0.95,0.8929,0.93,9252,0
+ABLV.US,D,20241024,000000,0.895,0.92,0.8603,0.892,20334,0
+ABLV.US,D,20241025,000000,0.9294,0.9294,0.89,0.91,14086,0
+ABLV.US,D,20241028,000000,0.91,0.91,0.88375,0.898,24098,0
+ABLV.US,D,20241029,000000,0.9,0.92,0.9,0.910001,12230,0
+ABLV.US,D,20241030,000000,0.9,0.92,0.845,0.9,16307,0
+ABLV.US,D,20241031,000000,0.8993,0.92,0.86,0.92,13402,0
+ABLV.US,D,20241101,000000,0.8823,0.91,0.8823,0.91,1564,0
+ABLV.US,D,20241104,000000,0.8823,0.92,0.8823,0.92,585,0
+ABLV.US,D,20241105,000000,0.8393,0.91,0.8393,0.91,3495,0
+ABLV.US,D,20241106,000000,0.9898,0.9898,0.95,0.9601,7529,0
+ABLV.US,D,20241107,000000,0.96,0.97,0.95,0.9536,4582,0
+ABLV.US,D,20241108,000000,0.87,0.94,0.8338,0.905,27319,0
+ABLV.US,D,20241111,000000,0.91,0.93,0.8499,0.866,33797,0
+ABLV.US,D,20241112,000000,0.9,0.94,0.87,0.87,24985,0
+ABLV.US,D,20241113,000000,0.8193,0.89,0.8193,0.875,19459,0
+ABLV.US,D,20241114,000000,0.85,0.89,0.85,0.88,5809,0
+ABLV.US,D,20241115,000000,0.9,0.93,0.865,0.885,16535,0
+ABLV.US,D,20241118,000000,0.878,0.925,0.87,0.87,9088,0
+ABLV.US,D,20241119,000000,0.88,0.9,0.86,0.8601,17330,0
+ABLV.US,D,20241120,000000,0.84,0.9,0.8171,0.86,21460,0
+ABLV.US,D,20241121,000000,0.86,0.89,0.8164,0.86,31746,0
+ABLV.US,D,20241122,000000,0.81,0.9005,0.7985,0.9,23652,0
+ABLV.US,D,20241125,000000,0.835,0.88,0.835,0.88,5125,0
+ABLV.US,D,20241126,000000,0.845,0.9001,0.8226,0.88,19553,0
+ABLV.US,D,20241127,000000,0.88,0.928,0.848,0.9,20061,0
+ABLV.US,D,20241129,000000,0.9,0.92,0.8621,0.89,20244,0
+ABLV.US,D,20241202,000000,0.89,0.9001,0.793,0.793,69212,0
+ABLV.US,D,20241203,000000,0.8,0.81,0.7334,0.7334,20219,0
+ABLV.US,D,20241204,000000,0.75,0.7994,0.75,0.78,13917,0
+ABLV.US,D,20241205,000000,0.7601,0.78,0.7601,0.77,2227,0
+ABLV.US,D,20241206,000000,0.7931,0.7931,0.7001,0.71,13607,0
+ABLV.US,D,20241209,000000,0.71,0.75,0.68,0.710001,16599,0
+ABLV.US,D,20241211,000000,0.66,0.71,0.64,0.686,24954,0
+ABLV.US,D,20241212,000000,0.686,0.686,0.6105,0.62,4665,0
+ABLV.US,D,20241213,000000,0.61,0.62,0.5513,0.5601,14889,0
+ABLV.US,D,20241216,000000,0.5601,0.769,0.5601,0.665,20716,0
+ABLV.US,D,20241217,000000,0.704,0.7351,0.7,0.735,2457,0
+ABLV.US,D,20241218,000000,0.706014,0.71,0.652,0.652,4751,0
+ABLV.US,D,20241219,000000,0.6519,0.7276,0.646,0.67,4893,0
+ABLV.US,D,20241220,000000,0.608,0.698,0.608,0.698,797,0
+ABLV.US,D,20241223,000000,0.7,0.7001,0.65,0.67,7629,0
+ABLV.US,D,20241224,000000,0.7245,0.746868,0.7245,0.746868,3576,0
+ABLV.US,D,20241226,000000,0.75,0.7675,0.6824,0.74,2538,0
+ABLV.US,D,20241227,000000,0.6192,0.6946,0.6192,0.6819,3226,0
+ABLV.US,D,20241230,000000,0.6342,0.768999,0.6307,0.72022,5609,0
+ABLV.US,D,20241231,000000,0.72,0.7689,0.6418,0.747979,3665,0
+ABLV.US,D,20250102,000000,0.75,0.765838,0.68558,0.765838,10752,0
+ABLV.US,D,20250103,000000,0.77,0.7844,0.7538,0.7826,6666,0
+ABLV.US,D,20250106,000000,0.81,0.9878,0.7827,0.9401,24545,0
+ABLV.US,D,20250107,000000,1.02,1.02,0.8605,0.87,8982,0
+ABLV.US,D,20250108,000000,0.9152,1.1579,0.8952,1.03,10965,0
+ABLV.US,D,20250110,000000,1.04,1.04,0.9555,0.956,4202,0
+ABLV.US,D,20250114,000000,1,1.16,1,1.105,6647,0
+ABLV.US,D,20250115,000000,1.06,1.11,1.06,1.08,10047,0
+ABLV.US,D,20250116,000000,1.0091,1.0424,1.0091,1.0174,2137,0
+ABLV.US,D,20250117,000000,1.102,1.11,1.06,1.08,5650,0
+ABLV.US,D,20250121,000000,1.08,1.16,1.08,1.15,23125,0
+ABLV.US,D,20250122,000000,1.05,1.11,1.05,1.091,7464,0
+ABLV.US,D,20250123,000000,1.07,1.12,1.055,1.09,17182,0
+ABLV.US,D,20250124,000000,1.0572,1.09,1.05,1.09,2270,0
+ABLV.US,D,20250127,000000,1.01,1.14,1.01,1.14,5906,0
+ABLV.US,D,20250128,000000,1.08,1.0903,1.08,1.0852,2824,0
+ABLV.US,D,20250130,000000,1.1497,1.1499,1.09,1.13,3956,0
+ABLV.US,D,20250131,000000,1.13,1.13,1.02,1.0502,2245,0
+ABLV.US,D,20250203,000000,1.14,1.14,1.05,1.05,2751,0
+ABLV.US,D,20250204,000000,1.0499,1.1448,1.0499,1.095,8095,0
+ABLV.US,D,20250205,000000,1.075,1.08,1.02,1.08,3846,0
+ABLV.US,D,20250206,000000,1.04,1.04,1.02,1.02,1000,0
+ABLV.US,D,20250207,000000,1.02,1.02,1.02,1.02,1651,0
+ABLV.US,D,20250210,000000,1.0209,1.0209,1.0209,1.0209,923,0
+ABLV.US,D,20250211,000000,1.02,1.74,0.66,1.06,1125175,0
+ABLV.US,D,20250212,000000,1.12,1.24,0.9601,1.0801,206464,0
+ABLV.US,D,20250213,000000,1,1.06,0.9601,1.0004,55526,0
+ABLV.US,D,20250214,000000,1.02,1.02,0.92,0.98,10710,0
+ABLV.US,D,20250218,000000,1,1.07,0.8004,0.91,16004,0
+ABLV.US,D,20250219,000000,0.95,1.06,0.91,0.91,5597,0
+ABLV.US,D,20250220,000000,0.92,0.9377,0.8403,0.888,8018,0
+ABLV.US,D,20250221,000000,0.876552,0.876552,0.8,0.8659,4526,0
+ABLV.US,D,20250224,000000,0.8599,1.0701,0.732,0.81,313756,0
+ABLV.US,D,20250225,000000,0.85,0.94755,0.76,0.7667,201121,0
+ABLV.US,D,20250226,000000,0.78,0.8132,0.7029,0.74,47511,0
+ABLV.US,D,20250227,000000,0.7363,0.7835,0.665,0.69,29619,0
+ABLV.US,D,20250228,000000,0.7967,0.8501,0.63,0.655501,52703,0
+ABLV.US,D,20250303,000000,0.61,0.6676,0.61,0.6676,25950,0
+ABLV.US,D,20250304,000000,0.6518,0.667599,0.6209,0.621,8428,0
+ABLV.US,D,20250305,000000,0.6296,0.91,0.62,0.7452,59574,0
+ABLV.US,D,20250306,000000,0.71,0.729396,0.627,0.729396,17731,0
+ABLV.US,D,20250307,000000,0.68,1.74,0.631,1.74,5135235,0
+ABLV.US,D,20250310,000000,1.3756,1.55,1.16,1.39,713555,0
+ABLV.US,D,20250311,000000,1.29,1.328,1,1.1,117169,0
+ABLV.US,D,20250312,000000,1.07,1.26,1.07,1.11,54874,0
+ABLV.US,D,20250313,000000,1.03,1.13,0.9678,1,43325,0
+ABLV.US,D,20250314,000000,0.9499,1.0329,0.9281,1.02,13690,0
+ABLV.US,D,20250317,000000,0.9382,1.08,0.8449,1.08,25346,0
+ABLV.US,D,20250318,000000,1,1.24,1,1.0169,55783,0
+ABLV.US,D,20250319,000000,1.1444,1.43,1.1,1.16,178470,0
+ABLV.US,D,20250320,000000,1.15,1.28,0.98,1.04,175646,0
+ABLV.US,D,20250321,000000,0.98,1.13,0.98,1.0718,12508,0
+ABLV.US,D,20250324,000000,1.06,1.0735,0.99,0.99,46495,0
+ABLV.US,D,20250325,000000,0.98,1.04,0.98,0.99,14715,0
+ABLV.US,D,20250326,000000,0.98,1.05,0.82,0.9994,58730,0
+ABLV.US,D,20250327,000000,0.9894,0.998,0.903101,0.903101,8251,0
+ABLV.US,D,20250328,000000,0.96,0.99,0.902,0.9513,23722,0
+ABLV.US,D,20250331,000000,0.95,0.95,0.87,0.9,6115,0
+ABLV.US,D,20250401,000000,0.91,0.99,0.825,0.825,35600,0
+ABLV.US,D,20250402,000000,0.8801,0.9894,0.8801,0.9,108235,0
+ABLV.US,D,20250403,000000,0.901,0.93,0.8411,0.86,13223,0
+ABLV.US,D,20250404,000000,0.92,0.93,0.86,0.8806,44800,0
+ABLV.US,D,20250407,000000,0.88,0.89,0.860001,0.87,11947,0
+ABLV.US,D,20250408,000000,0.899,0.935,0.899,0.91,2679,0
+ABLV.US,D,20250409,000000,0.885,1.145,0.8802,1.09,107855,0
+ABLV.US,D,20250410,000000,0.93,1,0.901,0.92,30669,0
+ABLV.US,D,20250411,000000,0.8653,0.97,0.82,0.82,30463,0
+ABLV.US,D,20250414,000000,0.862,0.958,0.77,0.958,11597,0
+ABLV.US,D,20250415,000000,0.9486,0.97,0.863,0.96,3024,0
+ABLV.US,D,20250416,000000,0.8671,1.0861,0.8671,1.05,21016,0
+ABLV.US,D,20250417,000000,1.0472,1.11,1.01,1.07,11757,0
+ABLV.US,D,20250421,000000,1.07,1.07,0.9201,0.9201,18660,0
+ABLV.US,D,20250422,000000,0.9393,1.1098,0.9393,1.0681,9502,0
+ABLV.US,D,20250423,000000,1.14,1.15,1.06,1.14,9115,0
+ABLV.US,D,20250424,000000,1.15,1.35,1.12,1.25,53211,0
+ABLV.US,D,20250425,000000,1.17,1.33,1.14,1.27,22183,0
+ABLV.US,D,20250428,000000,1.18,1.25,1.17,1.21,9380,0
+ABLV.US,D,20250429,000000,1.14,1.25,1.14,1.2,7896,0
+ABLV.US,D,20250430,000000,1.1,1.38,1.1,1.34,40313,0
+ABLV.US,D,20250501,000000,1.315,1.3999,1.2714,1.29,38665,0
+ABLV.US,D,20250502,000000,1.32,1.36,1.3,1.31,7519,0
+ABLV.US,D,20250505,000000,1.29,1.39,1.28,1.315,7062,0
+ABLV.US,D,20250506,000000,1.325,1.36,1.31,1.325,16330,0
+ABLV.US,D,20250507,000000,1.38,1.38,1.26,1.29,10536,0
+ABLV.US,D,20250508,000000,1.32,1.46,1.32,1.4,40594,0
+ABLV.US,D,20250509,000000,1.45,1.4515,1.32,1.32,7360,0
+ABLV.US,D,20250512,000000,1.34,1.41,1.2499,1.2499,21186,0
+ABLV.US,D,20250513,000000,1.22,1.31,1.2,1.26,10448,0
+ABLV.US,D,20250514,000000,1.2604,1.3,1.17,1.22,19278,0
+ABLV.US,D,20250515,000000,1.22,1.22,1.14,1.21,2246,0
+ABLV.US,D,20250516,000000,1.208,1.24,1.18,1.22,7818,0
+ABLV.US,D,20250519,000000,1.21,1.27,1.09,1.09,18157,0
+ABLV.US,D,20250520,000000,1.1,1.17,1.1,1.15,6848,0
+ABLV.US,D,20250521,000000,1.14,1.15,1.09,1.11,12967,0
+ABLV.US,D,20250522,000000,1.09,1.158,1.06,1.095,6966,0
+ABLV.US,D,20250523,000000,1.095,1.15,1.03,1.12,1407,0
+ABLV.US,D,20250527,000000,1.04,1.15,0.9741,1.14,27393,0
+ABLV.US,D,20250528,000000,1.04,1.1,1.04,1.1,9765,0
+ABLV.US,D,20250529,000000,1.1128,1.16,1.1114,1.13,3434,0
+ABLV.US,D,20250530,000000,1.08,1.24,1.08,1.18,7648,0
+ABLV.US,D,20250602,000000,1.27,1.27,1.205,1.24,6792,0
+ABLV.US,D,20250603,000000,1.235,1.27,1.21,1.23,5379,0
+ABLV.US,D,20250604,000000,1.26,1.27,1.21,1.2551,5755,0
+ABLV.US,D,20250605,000000,1.2,1.27,1.2,1.21,8362,0
+ABLV.US,D,20250606,000000,1.21,1.23,1.0401,1.07,27087,0
+ABLV.US,D,20250609,000000,1.15,1.19,1.145,1.19,2822,0
+ABLV.US,D,20250610,000000,1.15,1.18,1.147,1.15,3308,0
+ABLV.US,D,20250611,000000,1.14,1.28,1.1086,1.23,19652,0
+ABLV.US,D,20250612,000000,1.25,1.25,1.06,1.08,28786,0
+ABLV.US,D,20250613,000000,1.05,1.1304,1.05,1.115,3171,0
+ABLV.US,D,20250616,000000,1.08,1.18,1.0479,1.07,7851,0
+ABLV.US,D,20250617,000000,1.17,1.19,1.08,1.1,1740,0
+ABLV.US,D,20250618,000000,1.12,1.17,1.07,1.07,5643,0
+ABLV.US,D,20250620,000000,1.05,1.13,0.98,1.03,8457,0
+ABLV.US,D,20250623,000000,1.01,1.05,0.9549,1.01,15827,0
+ABLV.US,D,20250624,000000,1.04,1.04,1.03,1.04,1478,0
+ABLV.US,D,20250625,000000,1.0203,1.06,1.0203,1.05,2076,0
+ABLV.US,D,20250626,000000,1.09,1.1,1.06,1.06,1935,0
+ABLV.US,D,20250627,000000,1.13,1.13,1.02,1.02,4053,0
+ABLV.US,D,20250630,000000,1.05,1.05,0.94,1.0001,17797,0
+ABLV.US,D,20250701,000000,0.98,1,0.94,1,15226,0
+ABLV.US,D,20250703,000000,0.9999,0.9999,0.9829,0.983,2332,0
+ABLV.US,D,20250707,000000,0.955,0.98,0.9,0.9,8607,0
+ABLV.US,D,20250708,000000,0.9,0.9148,0.86,0.868,11419,0
+ABLV.US,D,20250709,000000,0.84,0.868,0.84,0.854,6332,0
+ABLV.US,D,20250710,000000,0.853,0.8578,0.853,0.853,11652,0
+ABLV.US,D,20250711,000000,0.86,0.867999,0.83955,0.8671,12451,0
+ABLV.US,D,20250714,000000,0.854,0.95,0.8538,0.914,23879,0
+ABLV.US,D,20250715,000000,0.92,1.04,0.8775,1.04,55818,0
+ABLV.US,D,20250716,000000,1.02,1.033,0.98,1.02,23503,0
+ABLV.US,D,20250717,000000,1.0151,1.1,1.0151,1.04,16549,0
+ABLV.US,D,20250718,000000,1.07,1.1,1.045,1.06,4704,0
+ABLV.US,D,20250721,000000,1.03,1.0692,1.02,1.04,9895,0
+ABLV.US,D,20250722,000000,1.09,1.2,0.99,1.1193,39588,0
+ABLV.US,D,20250723,000000,1.15,1.215,1.06,1.08,6376,0
+ABLV.US,D,20250724,000000,1.0637,1.135,1.0525,1.0701,5730,0
+ABLV.US,D,20250725,000000,1.2,1.2,1.04,1.09,14476,0
+ABLV.US,D,20250728,000000,1.115,1.12,1.0633,1.065,4542,0
+ABLV.US,D,20250729,000000,1.08,1.1,0.99,1,14352,0
+ABLV.US,D,20250730,000000,1,1.07,1,1.0632,1449,0
+ABLV.US,D,20250731,000000,0.98,1.06,0.98,1,4612,0
+ABLV.US,D,20250801,000000,1,1.03,0.98,1.006,3518,0
+ABLV.US,D,20250804,000000,1.01,1.03,0.936,0.936,2350,0
+ABLV.US,D,20250805,000000,0.9556,1.06,0.9556,1.0599,6040,0
+ABLV.US,D,20250806,000000,1.04,1.04,1.04,1.04,588,0
+ABLV.US,D,20250807,000000,0.98,1.04,0.98,1.02,2505,0
+ABLV.US,D,20250808,000000,0.98,0.9888,0.9722,0.981,16398,0
+ABLV.US,D,20250811,000000,0.98,0.99,0.88,0.97005,11330,0
+ABLV.US,D,20250812,000000,0.93,0.9506,0.8633,0.91,3897,0
+ABLV.US,D,20250813,000000,0.85,0.85,0.8499,0.85,1324,0
+ABLV.US,D,20250814,000000,0.7905,0.8799,0.772876,0.8722,16189,0
+ABLV.US,D,20250815,000000,0.8934,0.9265,0.8865,0.92,31595,0
+ABLV.US,D,20250818,000000,0.9979,0.9979,0.89,0.912,3622,0
+ABLV.US,D,20250819,000000,0.9029,0.917998,0.9029,0.9029,1815,0
+ABLV.US,D,20250820,000000,0.9699,0.97,0.93005,0.9301,4435,0
+ABLV.US,D,20250821,000000,0.93,0.93,0.9208,0.9208,438,0
+ABLV.US,D,20250822,000000,0.91992,0.9299,0.91992,0.9299,373,0
+ABLV.US,D,20250825,000000,0.87,0.87,0.8499,0.8688,2598,0
+ABLV.US,D,20250826,000000,0.8502,0.858799,0.8416,0.8502,1649,0
+ABLV.US,D,20250828,000000,0.898799,0.8988,0.898799,0.8988,1356,0
+ABLV.US,D,20250829,000000,0.8898,0.8898,0.8456,0.8456,1058,0
+ABLV.US,D,20250902,000000,0.8988,0.8988,0.8988,0.8988,471,0
+ABLV.US,D,20250903,000000,0.8988,0.8988,0.8438,0.859999,2159,0
+ABLV.US,D,20250904,000000,0.8643,0.8643,0.8601,0.8601,1658,0
+ABLV.US,D,20250905,000000,0.8788,0.8788,0.86,0.86,2735,0
+ABLV.US,D,20250908,000000,0.8662,0.8788,0.8662,0.869626,6347,0
+ABLV.US,D,20250909,000000,0.88,1.0399,0.792,1.0399,88094,0
+ABLV.US,D,20250910,000000,0.9888,1.77,0.9167,1.23,397170,0
+ABLV.US,D,20250911,000000,1.1,1.1,0.87,0.9081,60901,0
+ABLV.US,D,20250912,000000,0.91,1.01,0.9,0.973999,12350,0
+ABLV.US,D,20250915,000000,0.97,0.99,0.9184,0.9201,16288,0
+ABLV.US,D,20250916,000000,0.93,1,0.9086,0.9484,11524,0
+ABLV.US,D,20250917,000000,0.9681,0.9681,0.9111,0.9111,6413,0
+ABLV.US,D,20250918,000000,0.91,1,0.8994,0.90445,7829,0
+ABLV.US,D,20250919,000000,0.9766,0.9766,0.925782,0.95,1371,0
+ABLV.US,D,20250922,000000,0.96,0.96,0.87,0.9249,23150,0
+ABLV.US,D,20250923,000000,0.9,0.92,0.88,0.895,6008,0
+ABLV.US,D,20250924,000000,0.919,0.919,0.88,0.88,3804,0
+ABLV.US,D,20250925,000000,0.88,0.9118,0.88,0.9118,3672,0
+ABLV.US,D,20250926,000000,0.91,0.9392,0.88,0.88,5070,0
+ABLV.US,D,20250929,000000,0.88,0.91,0.88,0.885,9684,0
+ABLV.US,D,20250930,000000,0.94,0.94,0.8999,0.8999,5034,0
+ABLV.US,D,20251001,000000,0.88,0.92,0.88,0.9,2028,0
+ABLV.US,D,20251002,000000,0.86,0.91,0.86,0.9099,7899,0
+ABLV.US,D,20251003,000000,0.87,1.03,0.87,0.9625,30486,0
+ABLV.US,D,20251006,000000,0.99,0.99,0.89101,0.9152,14821,0
+ABLV.US,D,20251007,000000,0.9201,0.9782,0.9201,0.9641,14577,0
+ABLV.US,D,20251008,000000,0.9699,0.9769,0.9691,0.97,15704,0
+ABLV.US,D,20251009,000000,0.9203,0.98,0.9203,0.93,2868,0
+ABLV.US,D,20251010,000000,0.93,0.9711,0.921,0.921,5926,0
+ABLV.US,D,20251013,000000,0.9464,0.9464,0.9165,0.9165,5378,0
+ABLV.US,D,20251014,000000,0.96,1,0.94,1,7336,0
+ABLV.US,D,20251015,000000,0.98,1.03,0.9751,1,20727,0
+ABLV.US,D,20251016,000000,0.945,1.13,0.945,0.9801,26856,0
+ABLV.US,D,20251017,000000,0.9602,1.05,0.9602,1.05,52880,0
+ABLV.US,D,20251020,000000,1.04,1.12,1.025,1.06,24567,0
+ABLV.US,D,20251021,000000,1.09,1.09,0.98,1.04,70799,0
+ABLV.US,D,20251022,000000,1,1.09,0.88,0.93,38013,0
+ABLV.US,D,20251023,000000,0.9299,1.02,0.9,0.9,41761,0
+ABLV.US,D,20251024,000000,0.92,0.9797,0.8705,0.93,22187,0
+ABLV.US,D,20251027,000000,0.93,0.9797,0.93,0.95,10590,0
+ABLV.US,D,20251028,000000,0.98,0.98,0.96,0.96,7804,0
+ABLV.US,D,20251029,000000,0.9309,0.9631,0.9309,0.963,8178,0
+ABLV.US,D,20251030,000000,0.9201,0.9201,0.9201,0.9201,1669,0
+ABLV.US,D,20251031,000000,0.92,0.9591,0.92,0.9201,7068,0
+ABLV.US,D,20251103,000000,0.9635,0.9635,0.9202,0.9203,8560,0
+ABLV.US,D,20251104,000000,0.8805,0.9627,0.8805,0.9627,12703,0
+ABLV.US,D,20251105,000000,0.9398,0.9398,0.8782,0.8782,3820,0
+ABLV.US,D,20251106,000000,0.876,0.9695,0.876,0.9,5785,0
+ABLV.US,D,20251107,000000,0.8702,0.9,0.84,0.84,14226,0
+ABLV.US,D,20251110,000000,0.84,0.84,0.7737,0.788,7839,0
+ABLV.US,D,20251111,000000,0.829,0.8399,0.8149,0.825,6229,0
+ABLV.US,D,20251112,000000,0.783,0.8463,0.783,0.795,7286,0
+ABLV.US,D,20251113,000000,0.7587,0.804,0.7518,0.804,5848,0
+ABLV.US,D,20251114,000000,0.7749,0.8,0.7,0.7015,26436,0
+ABLV.US,D,20251117,000000,0.6505,0.6999,0.65,0.65,11983,0
+ABLV.US,D,20251118,000000,0.65,0.65,0.6201,0.6201,7614,0
+ABLV.US,D,20251119,000000,0.6,0.639901,0.6,0.629,3586,0
+ABLV.US,D,20251120,000000,0.6266,0.6397,0.6266,0.6266,539,0
+ABLV.US,D,20251121,000000,0.63,0.67,0.6001,0.669,19083,0
+ABLV.US,D,20251124,000000,0.59,0.69,0.59,0.66596,11226,0
+ABLV.US,D,20251125,000000,0.67,0.67,0.6282,0.6282,19036,0
+ABLV.US,D,20251126,000000,0.61,0.7034,0.61,0.64,8108,0
+ABLV.US,D,20251128,000000,0.657,0.691,0.657,0.66,3315,0
+ABLV.US,D,20251201,000000,0.631,0.6889,0.631,0.6602,1774,0
+ABLV.US,D,20251202,000000,0.66,0.7498,0.6566,0.7497,7205,0
+ABLV.US,D,20251203,000000,0.7585,0.7585,0.7007,0.720349,21110,0
+ABLV.US,D,20251204,000000,0.7696,1.3,0.7696,0.9715,20749308,0
+ABLV.US,D,20251205,000000,0.8834,0.9175,0.7007,0.778,830121,0
+ABLV.US,D,20251208,000000,0.71,0.9174,0.71,0.915,163824,0
+ABLV.US,D,20251209,000000,1,1.01,0.88,0.9156,83815,0
+ABLV.US,D,20251210,000000,0.88,0.88,0.75,0.7948,29024,0
+ABLV.US,D,20251211,000000,0.756,0.8364,0.756,0.8261,21139,0
+ABLV.US,D,20251212,000000,0.74,0.831,0.74,0.828,23112,0
+ABLV.US,D,20251215,000000,0.78,0.828,0.767,0.8161,16209,0
+ABLV.US,D,20251216,000000,0.77,0.84,0.77,0.834,12423,0
+ABLV.US,D,20251217,000000,0.83,0.85,0.8015,0.8328,28159,0
+ABLV.US,D,20251218,000000,0.81,0.83,0.8057,0.83,11026,0
+ABLV.US,D,20251219,000000,0.79,0.8254,0.771,0.82,7718,0
+ABLV.US,D,20251222,000000,0.78,0.82,0.7541,0.7999,8434,0
+ABLV.US,D,20251223,000000,0.75,0.799,0.75,0.799,4096,0
+ABLV.US,D,20251224,000000,0.76,0.760001,0.7031,0.736,9320,0
+ABLV.US,D,20251226,000000,0.7542,0.7542,0.66,0.6601,11842,0
+ABLV.US,D,20251229,000000,0.652,0.69,0.65,0.6623,13489,0
+ABLV.US,D,20251230,000000,0.66,0.75,0.65,0.6755,33798,0
+ABLV.US,D,20251231,000000,0.6755,0.6862,0.6755,0.6755,4215,0
+ABLV.US,D,20260102,000000,0.63,0.68,0.63,0.673,4888,0
+ABLV.US,D,20260105,000000,0.6658,0.69,0.6658,0.67,3114,0
+ABLV.US,D,20260106,000000,0.679,0.69,0.67,0.67,8664,0
+ABLV.US,D,20260107,000000,0.65,0.66116,0.65,0.66,1422,0
+ABLV.US,D,20260108,000000,0.62,0.69,0.6173,0.65,8241,0
+ABLV.US,D,20260109,000000,0.63,0.729,0.63,0.6975,53314,0
+ABLV.US,D,20260112,000000,0.67,0.7251,0.63,0.69,5806,0
+ABLV.US,D,20260113,000000,0.72,0.755,0.692,0.692,8271,0
+ABLV.US,D,20260114,000000,0.69,0.76,0.673,0.7,104456,0
+ABLV.US,D,20260115,000000,0.74,0.85,0.71,0.74,53188,0
+ABLV.US,D,20260116,000000,0.702,0.721,0.702,0.702,4229,0
+ABLV.US,D,20260120,000000,0.6528,0.76,0.6528,0.67,41113,0
+ABLV.US,D,20260121,000000,0.6602,0.73,0.6602,0.7,13733,0
+ABLV.US,D,20260122,000000,0.6506,0.73,0.6506,0.6715,7401,0
+ABLV.US,D,20260123,000000,0.7667,0.767,0.70001,0.725986,11120,0
+ABLV.US,D,20260126,000000,0.718,0.752103,0.718,0.741,3435,0
+ABLV.US,D,20260127,000000,0.73,0.766999,0.73,0.74,10390,0
+ABLV.US,D,20260128,000000,0.6902,0.7535,0.6902,0.74,19581,0
+ABLV.US,D,20260129,000000,0.69,0.72,0.69,0.7101,8966,0
+ABLV.US,D,20260130,000000,0.71,0.751177,0.71,0.7103,6512,0
+ABLV.US,D,20260202,000000,0.71,0.767,0.6958,0.767,5161,0
+ABLV.US,D,20260203,000000,0.7699,0.77,0.7495,0.7605,4837,0
+ABLV.US,D,20260204,000000,0.77,0.795,0.76,0.795,11702,0
+ABLV.US,D,20260205,000000,0.818,0.8599,0.79,0.8498,22654,0
+ABLV.US,D,20260206,000000,0.89,0.89,0.8206,0.8211,32123,0
+ABLV.US,D,20260209,000000,0.8,0.8,0.7602,0.7602,3601,0
+ABLV.US,D,20260210,000000,0.74,0.78,0.74,0.78,2199,0
+ABLV.US,D,20260211,000000,0.79,0.87,0.7801,0.79,3647,0
+ABLV.US,D,20260212,000000,0.7651,0.82,0.765,0.82,1755,0
+ABLV.US,D,20260213,000000,0.8774,0.8774,0.82,0.82,5595,0
+ABLV.US,D,20260217,000000,0.802,0.802,0.79,0.79,1454,0
+ABLV.US,D,20260218,000000,0.829,0.829,0.811823,0.811823,9788,0

daily/us/nasdaq stocks/1/abos.us.txt

@@ -0,0 +1,1164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABOS.US,D,20210701,000000,25.07,26.98,18.9,20.1,2246748,0
+ABOS.US,D,20210702,000000,19.5,20.99,16.9275,20.28,414727,0
+ABOS.US,D,20210706,000000,19.31,20.59,18.01,20.2,151625,0
+ABOS.US,D,20210707,000000,20.04,20.0681,18.36,18.75,169157,0
+ABOS.US,D,20210708,000000,18.55,18.62,17.03,17.78,120804,0
+ABOS.US,D,20210709,000000,17.78,19.5698,17.78,18.9,46083,0
+ABOS.US,D,20210712,000000,19.06,19.48,17.9,18.5,245749,0
+ABOS.US,D,20210713,000000,18.36,19,18.09,18.94,81198,0
+ABOS.US,D,20210714,000000,18.6,19.1,18.0009,18.34,120272,0
+ABOS.US,D,20210715,000000,18.35,18.92,17.21,17.3,98805,0
+ABOS.US,D,20210716,000000,17.17,18.24,16.49,17.86,151295,0
+ABOS.US,D,20210719,000000,17.76,20.29,17.274,19.11,82821,0
+ABOS.US,D,20210720,000000,19.11,19.59,18.31,18.51,114261,0
+ABOS.US,D,20210721,000000,18.31,19.095,17.15,17.17,109855,0
+ABOS.US,D,20210722,000000,17.51,17.585,16.77,17.13,62170,0
+ABOS.US,D,20210723,000000,16.87,17.3085,16.48,17.08,95502,0
+ABOS.US,D,20210726,000000,17.17,19.68,16.56,16.57,135007,0
+ABOS.US,D,20210727,000000,16.93,17.52,14.41,14.5,314483,0
+ABOS.US,D,20210728,000000,14.61,15.76,13.95,14.9,291532,0
+ABOS.US,D,20210729,000000,14.77,16.125,14.34,15.32,144461,0
+ABOS.US,D,20210730,000000,14.87,15.675,14.85,15.48,149422,0
+ABOS.US,D,20210802,000000,15.41,16.24,14.5,15.27,1018288,0
+ABOS.US,D,20210803,000000,15.35,15.85,14.7,14.95,274834,0
+ABOS.US,D,20210804,000000,15.08,16.01,14.61,14.65,81602,0
+ABOS.US,D,20210805,000000,14.85,15.36,14.75,14.99,88258,0
+ABOS.US,D,20210806,000000,14.89,15.1832,14.8,15.01,76923,0
+ABOS.US,D,20210809,000000,15.11,15.2,14.8,15.04,69968,0
+ABOS.US,D,20210810,000000,15.01,15.1084,14.7,14.75,89963,0
+ABOS.US,D,20210811,000000,15.13,15.15,14.66,14.82,58715,0
+ABOS.US,D,20210812,000000,14.79,15.09,14.79,14.9,64404,0
+ABOS.US,D,20210813,000000,15.1,15.45,14.9,15.17,87004,0
+ABOS.US,D,20210816,000000,15.3001,15.385,14.95,15.29,62313,0
+ABOS.US,D,20210817,000000,15.03,15.71,15,15.41,90853,0
+ABOS.US,D,20210818,000000,15.34,16.32,15.26,16.04,201377,0
+ABOS.US,D,20210819,000000,15.65,16.79,15.65,16.69,113478,0
+ABOS.US,D,20210820,000000,16.83,17.475,16.74,17.28,164401,0
+ABOS.US,D,20210823,000000,17.59,17.78,17.03,17.58,113363,0
+ABOS.US,D,20210824,000000,17.72,17.9478,16.84,17.06,94805,0
+ABOS.US,D,20210825,000000,17.16,17.7632,16.84,17.21,137365,0
+ABOS.US,D,20210826,000000,17.07,18.1899,16.44,17.45,267759,0
+ABOS.US,D,20210827,000000,17.48,19.27,17.2116,18.68,172688,0
+ABOS.US,D,20210830,000000,18.91,19.46,18.53,18.85,101770,0
+ABOS.US,D,20210831,000000,18.96,19.13,17.5,17.92,80469,0
+ABOS.US,D,20210901,000000,18,18.03,16.79,17.29,97439,0
+ABOS.US,D,20210902,000000,17.36,17.45,14.91,15.27,312865,0
+ABOS.US,D,20210903,000000,15.3,15.9,15.045,15.59,152680,0
+ABOS.US,D,20210907,000000,15.83,19,15.83,18.31,583580,0
+ABOS.US,D,20210908,000000,18.52,18.95,17.95,18.32,327804,0
+ABOS.US,D,20210909,000000,18.35,18.68,17.26,17.7,164028,0
+ABOS.US,D,20210910,000000,17.75,18.6992,17,17,128685,0
+ABOS.US,D,20210913,000000,16.89,17.67,15.61,16.03,184332,0
+ABOS.US,D,20210914,000000,15.81,16.62,15.36,15.95,334962,0
+ABOS.US,D,20210915,000000,15.77,16.22,14.9,15.33,491538,0
+ABOS.US,D,20210916,000000,15.31,16.43,15.11,16.18,405200,0
+ABOS.US,D,20210917,000000,16.18,17.71,15.855,16.23,1542878,0
+ABOS.US,D,20210920,000000,16.1,16.42,14.52,14.76,459518,0
+ABOS.US,D,20210921,000000,14.73,15.58,14.61,15.04,404027,0
+ABOS.US,D,20210922,000000,15.01,15.88,15.01,15.53,105744,0
+ABOS.US,D,20210923,000000,15.68,16.5,14.89,16.12,244793,0
+ABOS.US,D,20210924,000000,15.96,16.5,15.29,16.14,227626,0
+ABOS.US,D,20210927,000000,15.94,16.29,15.47,15.92,179607,0
+ABOS.US,D,20210928,000000,15.66,16.005,14.6,14.7,210473,0
+ABOS.US,D,20210929,000000,14.72,15.445,14.56,14.85,46928,0
+ABOS.US,D,20210930,000000,14.89,15.105,14.66,14.86,57857,0
+ABOS.US,D,20211001,000000,14.8,15.42,14.12,15.27,90968,0
+ABOS.US,D,20211004,000000,15.37,15.5,14.76,15.15,90621,0
+ABOS.US,D,20211005,000000,15.17,15.64,14.73,15.31,127999,0
+ABOS.US,D,20211006,000000,15.22,15.25,14.46,14.85,96097,0
+ABOS.US,D,20211007,000000,14.97,14.97,14.31,14.8,60099,0
+ABOS.US,D,20211008,000000,14.7,14.8202,13.41,13.45,71630,0
+ABOS.US,D,20211011,000000,13.5,13.88,12.7,13.09,62381,0
+ABOS.US,D,20211012,000000,13.12,13.535,13,13.47,31694,0
+ABOS.US,D,20211013,000000,13.42,14.53,13.165,14.39,80085,0
+ABOS.US,D,20211014,000000,14.5,14.5,13.72,13.93,50318,0
+ABOS.US,D,20211015,000000,14.17,14.29,13.05,13.55,45631,0
+ABOS.US,D,20211018,000000,13.58,13.58,12.84,13.46,67307,0
+ABOS.US,D,20211019,000000,13.46,13.95,13.15,13.88,49458,0
+ABOS.US,D,20211020,000000,14.01,14.41,13.59,14.16,30108,0
+ABOS.US,D,20211021,000000,14.22,14.65,14.16,14.56,35377,0
+ABOS.US,D,20211022,000000,14.65,14.65,13.84,14.38,40670,0
+ABOS.US,D,20211025,000000,14.4,14.5351,13.84,14.41,25899,0
+ABOS.US,D,20211026,000000,14.15,15.295,14,15.23,80872,0
+ABOS.US,D,20211027,000000,15.13,15.3399,14.44,14.59,59278,0
+ABOS.US,D,20211028,000000,14.71,14.84,14.235,14.4,45256,0
+ABOS.US,D,20211029,000000,14.18,14.485,13.88,14.05,46283,0
+ABOS.US,D,20211101,000000,14.05,14.72,13.61,13.87,27724,0
+ABOS.US,D,20211102,000000,13.7,14.91,13.1,13.54,51693,0
+ABOS.US,D,20211103,000000,13.61,14.54,13.3416,14.42,32699,0
+ABOS.US,D,20211104,000000,14.49,14.9,14.3001,14.73,37228,0
+ABOS.US,D,20211105,000000,14.96,14.96,14.59,14.88,31071,0
+ABOS.US,D,20211108,000000,14.92,15.12,14.43,14.58,24508,0
+ABOS.US,D,20211109,000000,14.8,14.8,14.11,14.78,32347,0
+ABOS.US,D,20211110,000000,14.69,14.95,13.96,14.13,30981,0
+ABOS.US,D,20211111,000000,14.33,14.33,13.33,13.41,18512,0
+ABOS.US,D,20211112,000000,13.63,13.6777,12.82,12.95,24938,0
+ABOS.US,D,20211115,000000,13.21,13.21,11.65,11.85,70684,0
+ABOS.US,D,20211116,000000,11.89,11.89,10.58,10.73,55645,0
+ABOS.US,D,20211117,000000,10.65,10.97,9.9,10.77,127301,0
+ABOS.US,D,20211118,000000,10.84,10.84,10.02,10.29,62765,0
+ABOS.US,D,20211119,000000,10.22,11.24,9.64,9.86,51111,0
+ABOS.US,D,20211122,000000,9.94,10.52,9.5,9.7,90268,0
+ABOS.US,D,20211123,000000,9.6,9.685,8.92,9,114932,0
+ABOS.US,D,20211124,000000,8.88,9.095,8.14,9,69216,0
+ABOS.US,D,20211126,000000,8.74,8.78,8.13,8.27,49101,0
+ABOS.US,D,20211129,000000,8.52,9.105,7.95,8.12,64711,0
+ABOS.US,D,20211130,000000,8.08,8.09,7.65,7.9,150393,0
+ABOS.US,D,20211201,000000,8.08,8.16,7.435,7.58,80941,0
+ABOS.US,D,20211202,000000,7.55,8.47,7.52,8.13,181760,0
+ABOS.US,D,20211203,000000,8.25,8.4,7.7327,7.81,80006,0
+ABOS.US,D,20211206,000000,7.86,7.95,7.11,7.46,214474,0
+ABOS.US,D,20211207,000000,7.54,7.76,7.18,7.54,141251,0
+ABOS.US,D,20211208,000000,7.54,7.83,7.25,7.61,107518,0
+ABOS.US,D,20211209,000000,7.45,7.45,7.11,7.22,120890,0
+ABOS.US,D,20211210,000000,7.35,7.35,6.935,7.04,97019,0
+ABOS.US,D,20211213,000000,7.12,7.255,6.39,6.76,151233,0
+ABOS.US,D,20211214,000000,6.66,6.96,6.4,6.54,101555,0
+ABOS.US,D,20211215,000000,6.6,7.06,6.23,6.9,285186,0
+ABOS.US,D,20211216,000000,7,7.11,6.79,6.94,244501,0
+ABOS.US,D,20211217,000000,6.87,7.14,6.2006,6.88,535541,0
+ABOS.US,D,20211220,000000,6.88,7.11,6.56,6.96,244869,0
+ABOS.US,D,20211221,000000,6.96,7.08,6.81,7.07,249300,0
+ABOS.US,D,20211222,000000,7.28,7.28,6.9,7.04,87377,0
+ABOS.US,D,20211223,000000,7.07,7.19,6.84,7.07,141822,0
+ABOS.US,D,20211227,000000,7,7.08,6.77,6.83,109286,0
+ABOS.US,D,20211228,000000,6.82,6.96,6.65,6.65,74697,0
+ABOS.US,D,20211229,000000,6.74,6.76,6.49,6.65,68474,0
+ABOS.US,D,20211230,000000,6.73,7.25,6.55,6.9,245881,0
+ABOS.US,D,20211231,000000,6.81,7.095,6.7,6.76,203017,0
+ABOS.US,D,20220103,000000,6.86,7.035,6.525,6.73,329542,0
+ABOS.US,D,20220104,000000,6.76,6.88,6.3,6.37,221275,0
+ABOS.US,D,20220105,000000,6.36,6.57,6,6.01,198041,0
+ABOS.US,D,20220106,000000,5.95,6.1,5.65,5.73,57109,0
+ABOS.US,D,20220107,000000,5.7,6.045,5.65,5.75,103738,0
+ABOS.US,D,20220110,000000,5.65,5.75,5.42,5.51,94968,0
+ABOS.US,D,20220111,000000,5.4991,5.94,5.4,5.64,105185,0
+ABOS.US,D,20220112,000000,5.965,5.965,5.25,5.26,70476,0
+ABOS.US,D,20220113,000000,5.26,5.7299,5.085,5.4,144502,0
+ABOS.US,D,20220114,000000,5.28,5.46,5.115,5.38,59351,0
+ABOS.US,D,20220118,000000,5.27,5.8,5.04,5.04,125982,0
+ABOS.US,D,20220119,000000,5.2,5.4499,5.14,5.19,156911,0
+ABOS.US,D,20220120,000000,5.25,5.4274,4.95,4.99,114667,0
+ABOS.US,D,20220121,000000,5.2,5.3865,4.97,5.18,205542,0
+ABOS.US,D,20220124,000000,5.15,5.24,4.89,5.23,303849,0
+ABOS.US,D,20220125,000000,5.16,5.24,4.853,5.09,720921,0
+ABOS.US,D,20220126,000000,5.15,5.25,4.81,4.98,875639,0
+ABOS.US,D,20220127,000000,4.97,4.97,4.615,4.85,212786,0
+ABOS.US,D,20220128,000000,4.81,5.0835,4.6,5.01,473250,0
+ABOS.US,D,20220131,000000,5.01,5.21,4.96,5.12,364344,0
+ABOS.US,D,20220201,000000,5.12,5.3453,5.1,5.22,504244,0
+ABOS.US,D,20220202,000000,5.2,5.2,4.7,4.98,228140,0
+ABOS.US,D,20220203,000000,4.86,4.98,4.62,4.79,142293,0
+ABOS.US,D,20220204,000000,4.76,5,4.66,4.98,224913,0
+ABOS.US,D,20220207,000000,4.93,5.3,4.82,5.21,734132,0
+ABOS.US,D,20220208,000000,5.17,5.63,5.17,5.47,327711,0
+ABOS.US,D,20220209,000000,5.53,5.849,5.48,5.8,283723,0
+ABOS.US,D,20220210,000000,5.75,6.06,5.53,5.6,303299,0
+ABOS.US,D,20220211,000000,5.57,5.96,5.26,5.39,207478,0
+ABOS.US,D,20220214,000000,5.39,5.54,5.06,5.13,125099,0
+ABOS.US,D,20220215,000000,5.21,5.57,5.05,5.5,185883,0
+ABOS.US,D,20220216,000000,5.46,5.86,5.29,5.83,146259,0
+ABOS.US,D,20220217,000000,5.79,5.9284,5.66,5.75,153814,0
+ABOS.US,D,20220218,000000,5.74,6.04,5.555,5.91,227736,0
+ABOS.US,D,20220222,000000,5.93,6.13,5.59,5.7,213203,0
+ABOS.US,D,20220223,000000,5.72,6.05,5.56,5.66,238172,0
+ABOS.US,D,20220224,000000,5.55,5.59,5.16,5.38,126448,0
+ABOS.US,D,20220225,000000,5.41,5.73,5.22,5.72,118083,0
+ABOS.US,D,20220228,000000,5.7,6.22,5.69,5.86,279050,0
+ABOS.US,D,20220301,000000,5.88,6.43,5.88,6.11,160279,0
+ABOS.US,D,20220302,000000,6.13,6.3,5.77,5.85,232508,0
+ABOS.US,D,20220303,000000,5.92,5.99,5.33,5.46,166701,0
+ABOS.US,D,20220304,000000,5.45,5.45,4.96,5.02,170198,0
+ABOS.US,D,20220307,000000,4.96,5.405,4.955,5.29,187578,0
+ABOS.US,D,20220308,000000,5.3,5.53,5.1,5.32,174520,0
+ABOS.US,D,20220309,000000,5.39,6.11,5.38,5.93,185572,0
+ABOS.US,D,20220310,000000,5.8,6.03,5.64,5.72,180276,0
+ABOS.US,D,20220311,000000,5.81,5.98,5.46,5.51,187976,0
+ABOS.US,D,20220314,000000,5.51,5.59,5.232,5.29,209207,0
+ABOS.US,D,20220315,000000,5.42,5.51,5.25,5.46,148632,0
+ABOS.US,D,20220316,000000,5.68,6.12,5.58,6.1,360629,0
+ABOS.US,D,20220317,000000,6.14,6.33,5.965,6.21,338094,0
+ABOS.US,D,20220318,000000,6.2,6.71,6.2,6.41,2018860,0
+ABOS.US,D,20220321,000000,6.4,6.43,5.825,6,339470,0
+ABOS.US,D,20220322,000000,6,6.1,5.78,5.9,238181,0
+ABOS.US,D,20220323,000000,5.85,5.85,5.63,5.67,133292,0
+ABOS.US,D,20220324,000000,5.67,5.86,5.38,5.67,143016,0
+ABOS.US,D,20220325,000000,5.66,5.68,5.055,5.14,194398,0
+ABOS.US,D,20220328,000000,5.06,5.125,4.6301,4.66,188426,0
+ABOS.US,D,20220329,000000,4.75,4.85,4.3,4.38,361081,0
+ABOS.US,D,20220330,000000,4.31,4.335,3.91,3.97,220851,0
+ABOS.US,D,20220331,000000,4.1,4.1,3.84,3.91,329406,0
+ABOS.US,D,20220401,000000,3.9,4.09,3.69,4.01,271557,0
+ABOS.US,D,20220404,000000,4.09,4.19,3.9,4.09,227130,0
+ABOS.US,D,20220405,000000,4.08,4.16,3.97,4.08,116798,0
+ABOS.US,D,20220406,000000,4.06,4.12,3.91,4.04,98996,0
+ABOS.US,D,20220407,000000,4,4.17,3.81,3.86,178010,0
+ABOS.US,D,20220408,000000,3.82,4.125,3.71,4,193467,0
+ABOS.US,D,20220411,000000,3.96,4.01,3.7,3.86,268939,0
+ABOS.US,D,20220412,000000,3.88,3.99,3.67,3.7,271750,0
+ABOS.US,D,20220413,000000,3.74,3.89,3.67,3.88,188486,0
+ABOS.US,D,20220414,000000,3.88,4,3.81,3.97,262660,0
+ABOS.US,D,20220418,000000,3.97,4.03,3.83,3.87,179964,0
+ABOS.US,D,20220419,000000,3.89,4.08,3.77,3.96,112687,0
+ABOS.US,D,20220420,000000,4.01,4.06,3.89,4.01,209749,0
+ABOS.US,D,20220421,000000,4.06,4.15,3.96,4.05,178594,0
+ABOS.US,D,20220422,000000,4.02,4.16,4.0075,4.11,171504,0
+ABOS.US,D,20220425,000000,4.08,4.27,3.96,4.23,160212,0
+ABOS.US,D,20220426,000000,4.22,4.265,3.98,4,192064,0
+ABOS.US,D,20220427,000000,4.04,4.24,3.82,4,173672,0
+ABOS.US,D,20220428,000000,4.02,4.135,3.71,3.92,156251,0
+ABOS.US,D,20220429,000000,3.87,3.96,3.71,3.86,182578,0
+ABOS.US,D,20220502,000000,3.82,4.04,3.8,4.03,117263,0
+ABOS.US,D,20220503,000000,4.09,4.09,3.83,3.89,115429,0
+ABOS.US,D,20220504,000000,3.87,4.02,3.65,4.01,171845,0
+ABOS.US,D,20220505,000000,3.93,3.98,3.73,3.77,216247,0
+ABOS.US,D,20220506,000000,3.71,3.79,3.55,3.64,129997,0
+ABOS.US,D,20220509,000000,3.6,3.62,3.25,3.31,329529,0
+ABOS.US,D,20220510,000000,3.41,3.73,3.41,3.59,207241,0
+ABOS.US,D,20220511,000000,3.61,3.85,3.035,3.08,131476,0
+ABOS.US,D,20220512,000000,3.06,3.385,3.02,3.18,192583,0
+ABOS.US,D,20220513,000000,3.2,3.435,3.15,3.33,473213,0
+ABOS.US,D,20220516,000000,3.36,3.44,3.11,3.23,210579,0
+ABOS.US,D,20220517,000000,3.36,3.66,3.24,3.65,242570,0
+ABOS.US,D,20220518,000000,3.5,3.7,3.46,3.49,152346,0
+ABOS.US,D,20220519,000000,3.47,3.59,3.42,3.47,124960,0
+ABOS.US,D,20220520,000000,3.57,3.57,3.27,3.48,156539,0
+ABOS.US,D,20220523,000000,3.51,3.62,3.41,3.45,184871,0
+ABOS.US,D,20220524,000000,3.4,3.46,3.26,3.37,78741,0
+ABOS.US,D,20220525,000000,3.36,3.49,3.36,3.45,89839,0
+ABOS.US,D,20220526,000000,3.47,3.55,3.44,3.48,63002,0
+ABOS.US,D,20220527,000000,3.51,3.608,3.38,3.56,77565,0
+ABOS.US,D,20220531,000000,3.58,3.67,3.46,3.54,95604,0
+ABOS.US,D,20220601,000000,3.59,3.59,3.25,3.27,150424,0
+ABOS.US,D,20220602,000000,3.28,3.62,3.25,3.53,116804,0
+ABOS.US,D,20220603,000000,3.55,3.815,3.49,3.68,138116,0
+ABOS.US,D,20220606,000000,3.74,3.84,3.67,3.69,166233,0
+ABOS.US,D,20220607,000000,3.64,4.04,3.61,3.99,307092,0
+ABOS.US,D,20220608,000000,3.93,4.06,3.86,3.94,108115,0
+ABOS.US,D,20220609,000000,3.94,4.02,3.5,3.87,212062,0
+ABOS.US,D,20220610,000000,3.77,3.91,3.66,3.84,175741,0
+ABOS.US,D,20220613,000000,3.74,3.74,3.53,3.65,109225,0
+ABOS.US,D,20220614,000000,3.66,3.67,3.49,3.56,72443,0
+ABOS.US,D,20220615,000000,3.61,3.67,3.53,3.59,209608,0
+ABOS.US,D,20220616,000000,3.51,3.52,3.165,3.19,275896,0
+ABOS.US,D,20220617,000000,3.24,3.48,3.19,3.3,252055,0
+ABOS.US,D,20220621,000000,3.34,3.48,3.31,3.36,300873,0
+ABOS.US,D,20220622,000000,3.32,3.69,3.31,3.46,320120,0
+ABOS.US,D,20220623,000000,3.45,3.69,3.44,3.69,224094,0
+ABOS.US,D,20220624,000000,3.71,3.92,3.44,3.75,3362110,0
+ABOS.US,D,20220627,000000,3.78,4.16,3.64,4.1,286497,0
+ABOS.US,D,20220628,000000,4.09,4.46,3.96,4.39,158369,0
+ABOS.US,D,20220629,000000,4.4,5.0253,4.34,4.88,239746,0
+ABOS.US,D,20220630,000000,4.92,5.03,4.62,4.7,225872,0
+ABOS.US,D,20220701,000000,4.71,5.0225,4.4014,4.71,114081,0
+ABOS.US,D,20220705,000000,4.65,4.9328,4.55,4.75,128159,0
+ABOS.US,D,20220706,000000,4.75,5.5,4.659,5.5,115605,0
+ABOS.US,D,20220707,000000,5.5,6.07,5.4961,6,122431,0
+ABOS.US,D,20220708,000000,5.91,6.03,5.7201,5.99,43134,0
+ABOS.US,D,20220711,000000,5.85,6.28,5.705,5.98,83191,0
+ABOS.US,D,20220712,000000,5.9,6.005,5.6041,5.91,64007,0
+ABOS.US,D,20220713,000000,5.78,5.9206,5.711,5.89,33675,0
+ABOS.US,D,20220714,000000,5.85,6.37,5.85,6.26,60748,0
+ABOS.US,D,20220715,000000,6.47,6.77,6.22,6.29,201744,0
+ABOS.US,D,20220718,000000,6.36,6.38,5.7575,5.87,53693,0
+ABOS.US,D,20220719,000000,5.95,6.17,5.83,6.06,37350,0
+ABOS.US,D,20220720,000000,6.08,6.45,5.68,5.82,53717,0
+ABOS.US,D,20220721,000000,5.83,6.17,5.7861,6.16,20340,0
+ABOS.US,D,20220722,000000,6.21,6.49,6.12,6.28,38906,0
+ABOS.US,D,20220725,000000,6.28,6.28,5.03,5.27,71454,0
+ABOS.US,D,20220726,000000,5.16,5.68,5.05,5.52,43489,0
+ABOS.US,D,20220727,000000,5.53,5.84,5.37,5.79,27258,0
+ABOS.US,D,20220728,000000,5.75,5.97,5.46,5.53,26223,0
+ABOS.US,D,20220729,000000,5.47,5.805,5.39,5.44,27099,0
+ABOS.US,D,20220801,000000,5.44,5.45,4.93,5,70225,0
+ABOS.US,D,20220802,000000,4.93,5.19,4.7,4.98,62666,0
+ABOS.US,D,20220803,000000,5.58,5.58,4.93,4.98,38013,0
+ABOS.US,D,20220804,000000,4.5321,5.335,4.5321,5.05,21686,0
+ABOS.US,D,20220805,000000,5.125,5.4378,5.01,5.22,36464,0
+ABOS.US,D,20220808,000000,5.3,5.5579,5.05,5.27,33814,0
+ABOS.US,D,20220809,000000,5.35,5.35,5,5.09,28926,0
+ABOS.US,D,20220810,000000,5.19,5.49,4.91,5.31,62586,0
+ABOS.US,D,20220811,000000,5.31,5.45,5.15,5.29,34848,0
+ABOS.US,D,20220812,000000,5.33,5.505,5.25,5.4,22529,0
+ABOS.US,D,20220815,000000,5.41,5.51,5.31,5.41,19169,0
+ABOS.US,D,20220816,000000,5.26,5.69,5.26,5.65,50213,0
+ABOS.US,D,20220817,000000,5.5,5.98,5.5,5.52,36897,0
+ABOS.US,D,20220818,000000,5.57,5.72,5,5.22,63084,0
+ABOS.US,D,20220819,000000,5.07,5.35,4.73,4.78,33689,0
+ABOS.US,D,20220822,000000,4.82,5.39,4.8,5.01,22421,0
+ABOS.US,D,20220823,000000,5.075,5.17,5.03,5.04,7024,0
+ABOS.US,D,20220824,000000,5.13,5.57,5.12,5.47,31038,0
+ABOS.US,D,20220825,000000,5.4,5.605,5.4,5.53,14073,0
+ABOS.US,D,20220826,000000,5.6726,5.8146,5.2652,5.49,25001,0
+ABOS.US,D,20220829,000000,5.51,5.52,5.23,5.25,10728,0
+ABOS.US,D,20220830,000000,5.335,5.4,5.23,5.25,20462,0
+ABOS.US,D,20220831,000000,5.4087,5.85,5.37,5.69,22752,0
+ABOS.US,D,20220901,000000,5.62,6.27,5.58,6.09,28686,0
+ABOS.US,D,20220902,000000,6.22,6.3887,5.6,5.77,24364,0
+ABOS.US,D,20220906,000000,5.75,6.23,5.75,6.08,48654,0
+ABOS.US,D,20220907,000000,6.11,6.55,5.905,6.53,25456,0
+ABOS.US,D,20220908,000000,6.55,6.73,6.31,6.55,82540,0
+ABOS.US,D,20220909,000000,6.69,6.7916,6.55,6.74,103857,0
+ABOS.US,D,20220912,000000,6.86,6.89,6.17,6.23,56468,0
+ABOS.US,D,20220913,000000,6.17,6.33,5.81,6.05,20255,0
+ABOS.US,D,20220914,000000,6.06,6.23,5.785,5.91,16988,0
+ABOS.US,D,20220915,000000,6,6.41,5.975,6.18,59792,0
+ABOS.US,D,20220916,000000,6.13,6.355,5.47,5.49,175353,0
+ABOS.US,D,20220919,000000,5.36,5.36,4.92,5.24,55262,0
+ABOS.US,D,20220920,000000,4.81,5.24,4.81,4.94,29629,0
+ABOS.US,D,20220921,000000,4.89,4.93,4.67,4.77,29483,0
+ABOS.US,D,20220922,000000,4.8,5.08,4.585,4.75,28138,0
+ABOS.US,D,20220923,000000,4.58,4.8,4.45,4.63,45727,0
+ABOS.US,D,20220926,000000,4.56,4.6001,4.09,4.44,35454,0
+ABOS.US,D,20220927,000000,4.44,4.71,4.44,4.7,65023,0
+ABOS.US,D,20220928,000000,8.1,10.23,7.2801,9.58,65284970,0
+ABOS.US,D,20220929,000000,8.54,10.65,8.51,10.48,10294708,0
+ABOS.US,D,20220930,000000,10.64,10.97,9.78,10.03,2858631,0
+ABOS.US,D,20221003,000000,9.99,10.2,9.11,9.45,1027954,0
+ABOS.US,D,20221004,000000,9.29,10.02,9.29,9.55,524890,0
+ABOS.US,D,20221005,000000,10.32,10.39,9.82,10.17,1019896,0
+ABOS.US,D,20221006,000000,10.01,10.68,9.67,10.07,436763,0
+ABOS.US,D,20221007,000000,10.07,10.215,9.81,9.82,261135,0
+ABOS.US,D,20221010,000000,9.9,10.055,9.36,9.45,336500,0
+ABOS.US,D,20221011,000000,9.77,9.77,8.85,9,454616,0
+ABOS.US,D,20221012,000000,9.05,9.29,8.03,8.1,473061,0
+ABOS.US,D,20221013,000000,8.27,8.41,7.95,8.14,224462,0
+ABOS.US,D,20221014,000000,8,8.32,7.82,7.91,203753,0
+ABOS.US,D,20221017,000000,7.99,8.3,7.92,7.97,270815,0
+ABOS.US,D,20221018,000000,8.03,8.24,7.8939,8.04,113542,0
+ABOS.US,D,20221019,000000,7.99,8.2,7.33,7.45,145288,0
+ABOS.US,D,20221020,000000,7.32,7.68,7.32,7.44,76931,0
+ABOS.US,D,20221021,000000,7.32,7.79,7.15,7.64,69708,0
+ABOS.US,D,20221024,000000,7.75,8.0357,7.3,7.6,272035,0
+ABOS.US,D,20221025,000000,7.51,7.68,7.21,7.27,106802,0
+ABOS.US,D,20221026,000000,7.55,7.9,7.425,7.45,166701,0
+ABOS.US,D,20221027,000000,7.57,7.57,7.01,7.07,155268,0
+ABOS.US,D,20221028,000000,7.15,7.455,7.01,7.16,247436,0
+ABOS.US,D,20221031,000000,7.12,7.45,6.82,6.92,261471,0
+ABOS.US,D,20221101,000000,7.24,7.24,6.78,6.87,202350,0
+ABOS.US,D,20221102,000000,7,7.07,6.79,6.89,187962,0
+ABOS.US,D,20221103,000000,6.84,7.05,6.55,6.77,143505,0
+ABOS.US,D,20221104,000000,6.89,6.89,6.29,6.36,102932,0
+ABOS.US,D,20221107,000000,6.33,6.7,6.16,6.48,77851,0
+ABOS.US,D,20221108,000000,6.48,7,6.42,6.71,107505,0
+ABOS.US,D,20221109,000000,6.63,6.81,6.21,6.21,83146,0
+ABOS.US,D,20221110,000000,6.44,6.59,6.31,6.48,123616,0
+ABOS.US,D,20221111,000000,6.54,6.915,6.3947,6.8,97665,0
+ABOS.US,D,20221114,000000,6,6.5,5.66,6.14,243322,0
+ABOS.US,D,20221115,000000,6.17,7.12,6.17,6.45,283088,0
+ABOS.US,D,20221116,000000,6.37,6.51,5.87,6.15,142441,0
+ABOS.US,D,20221117,000000,6.09,6.51,6.075,6.51,157195,0
+ABOS.US,D,20221118,000000,6.67,6.67,5.96,6.08,61124,0
+ABOS.US,D,20221121,000000,6.11,6.39,6.0513,6.35,79107,0
+ABOS.US,D,20221122,000000,6.38,6.38,5.86,6.31,100864,0
+ABOS.US,D,20221123,000000,6.33,6.42,6.08,6.36,103310,0
+ABOS.US,D,20221125,000000,6.48,6.48,6,6.19,30928,0
+ABOS.US,D,20221128,000000,6.19,6.615,5.93,6.32,137803,0
+ABOS.US,D,20221129,000000,6.31,6.31,5.75,5.84,121279,0
+ABOS.US,D,20221130,000000,5.83,5.88,5.59,5.68,191431,0
+ABOS.US,D,20221201,000000,5.72,6,5.67,5.82,147007,0
+ABOS.US,D,20221202,000000,5.76,5.76,5.57,5.6,188033,0
+ABOS.US,D,20221205,000000,5.6,5.69,5.56,5.6,227956,0
+ABOS.US,D,20221206,000000,5.58,5.62,5.3,5.38,158874,0
+ABOS.US,D,20221207,000000,5.41,5.41,5.28,5.33,144347,0
+ABOS.US,D,20221208,000000,5.35,5.75,5.18,5.72,90883,0
+ABOS.US,D,20221209,000000,5.72,6.17,5.67,6.12,108118,0
+ABOS.US,D,20221212,000000,6.18,6.18,5.5,5.53,82855,0
+ABOS.US,D,20221213,000000,5.63,5.99,5.55,5.83,84061,0
+ABOS.US,D,20221214,000000,5.87,5.87,5.65,5.76,73065,0
+ABOS.US,D,20221215,000000,5.66,5.775,5.25,5.27,97704,0
+ABOS.US,D,20221216,000000,5.34,5.74,5.18,5.72,154003,0
+ABOS.US,D,20221219,000000,5.68,5.68,5.2103,5.57,87496,0
+ABOS.US,D,20221220,000000,5.5,5.9,5.49,5.81,109364,0
+ABOS.US,D,20221221,000000,5.8,5.8,5.2,5.22,83253,0
+ABOS.US,D,20221222,000000,5.19,5.6,5.19,5.56,88167,0
+ABOS.US,D,20221223,000000,5.54,5.66,4.93,5.21,96007,0
+ABOS.US,D,20221227,000000,5.28,5.28,4.96,5.07,59907,0
+ABOS.US,D,20221228,000000,4.98,5.07,4.58,4.81,98282,0
+ABOS.US,D,20221229,000000,4.8,5.467,4.73,5.37,55341,0
+ABOS.US,D,20221230,000000,5.24,5.41,5.1208,5.4,42105,0
+ABOS.US,D,20230103,000000,5.13,5.63,5.02,5.26,72342,0
+ABOS.US,D,20230104,000000,5.19,5.57,5.19,5.46,42589,0
+ABOS.US,D,20230105,000000,5.51,5.77,5.41,5.73,77369,0
+ABOS.US,D,20230106,000000,5.72,5.8,5.19,5.24,89987,0
+ABOS.US,D,20230109,000000,5.36,5.635,5.21,5.45,48770,0
+ABOS.US,D,20230110,000000,5.47,5.62,5.43,5.58,53745,0
+ABOS.US,D,20230111,000000,5.61,5.72,5.33,5.69,23097,0
+ABOS.US,D,20230112,000000,5.66,6,5.5,6,24824,0
+ABOS.US,D,20230113,000000,5.87,6.24,5.87,6.24,43598,0
+ABOS.US,D,20230117,000000,6.23,6.2984,5.9913,6.11,73831,0
+ABOS.US,D,20230118,000000,6.14,6.26,5.7475,5.9,81764,0
+ABOS.US,D,20230119,000000,5.8,6.6044,5.57,5.57,35173,0
+ABOS.US,D,20230120,000000,6.02,6.02,5.44,5.72,52810,0
+ABOS.US,D,20230123,000000,5.8,6.08,5.66,5.83,52535,0
+ABOS.US,D,20230124,000000,5.81,6.32,5.81,5.87,86493,0
+ABOS.US,D,20230125,000000,5.94,6.18,5.835,5.87,47768,0
+ABOS.US,D,20230126,000000,5.92,5.99,5.43,5.52,71319,0
+ABOS.US,D,20230127,000000,5.45,5.81,5.3,5.45,58633,0
+ABOS.US,D,20230130,000000,5.47,5.585,5.3,5.33,50421,0
+ABOS.US,D,20230131,000000,5.385,6.6625,5.385,6.57,364921,0
+ABOS.US,D,20230201,000000,6.76,6.835,6.36,6.65,152626,0
+ABOS.US,D,20230202,000000,6.5,6.5,5.83,5.94,144326,0
+ABOS.US,D,20230203,000000,5.87,5.9799,5.65,5.75,81698,0
+ABOS.US,D,20230206,000000,5.79,6.11,5.75,5.98,121662,0
+ABOS.US,D,20230207,000000,5.96,6.0225,5.85,5.86,36907,0
+ABOS.US,D,20230208,000000,5.86,6.07,5.86,5.95,137290,0
+ABOS.US,D,20230209,000000,5.97,5.97,5.81,5.82,24224,0
+ABOS.US,D,20230210,000000,5.81,5.97,5.66,5.7,102971,0
+ABOS.US,D,20230213,000000,5.76,5.9057,5.36,5.51,65133,0
+ABOS.US,D,20230214,000000,5.51,5.75,5.44,5.47,129714,0
+ABOS.US,D,20230215,000000,5.47,5.775,5.39,5.62,53504,0
+ABOS.US,D,20230216,000000,5.62,5.88,5.405,5.51,95401,0
+ABOS.US,D,20230217,000000,5.52,5.9693,5.46,5.51,33241,0
+ABOS.US,D,20230221,000000,5.45,5.45,5.27,5.3,54406,0
+ABOS.US,D,20230222,000000,5.26,5.6,5.1,5.31,39507,0
+ABOS.US,D,20230223,000000,5.28,5.42,5.26,5.28,34315,0
+ABOS.US,D,20230224,000000,5.22,5.55,5.22,5.24,27890,0
+ABOS.US,D,20230227,000000,5.25,5.4759,5.24,5.24,58916,0
+ABOS.US,D,20230228,000000,5.25,5.3899,5.18,5.27,32203,0
+ABOS.US,D,20230301,000000,5.29,5.325,5.08,5.24,37559,0
+ABOS.US,D,20230302,000000,5.2,5.32,5.05,5.12,51342,0
+ABOS.US,D,20230303,000000,5.12,5.34,5.03,5.23,29308,0
+ABOS.US,D,20230306,000000,5.18,5.735,5.145,5.4,56137,0
+ABOS.US,D,20230307,000000,5.38,5.65,5.33,5.46,42746,0
+ABOS.US,D,20230308,000000,5.45,5.67,5.31,5.52,58266,0
+ABOS.US,D,20230309,000000,5.54,5.6524,5.18,5.28,105958,0
+ABOS.US,D,20230310,000000,5.2,5.2,4.51,4.56,110505,0
+ABOS.US,D,20230313,000000,4.51,4.635,4.3,4.34,191555,0
+ABOS.US,D,20230314,000000,4.42,4.4799,4.25,4.32,229622,0
+ABOS.US,D,20230315,000000,4.3,4.46,4.11,4.11,145358,0
+ABOS.US,D,20230316,000000,4.1,4.155,3.78,4.01,197417,0
+ABOS.US,D,20230317,000000,4.09,4.09,3.85,3.87,127467,0
+ABOS.US,D,20230320,000000,3.86,3.9893,3.74,3.75,102252,0
+ABOS.US,D,20230321,000000,3.78,4.05,3.78,3.88,91289,0
+ABOS.US,D,20230322,000000,3.96,4.19,3.895,4.08,53524,0
+ABOS.US,D,20230323,000000,4.13,4.26,3.84,3.98,64388,0
+ABOS.US,D,20230324,000000,4.05,4.05,3.8286,3.92,53999,0
+ABOS.US,D,20230327,000000,4.21,4.25,3.8,4.21,107916,0
+ABOS.US,D,20230328,000000,4.25,4.5,3.94,4.01,39387,0
+ABOS.US,D,20230329,000000,4.07,4.2,3.8546,4.07,85942,0
+ABOS.US,D,20230330,000000,4.07,4.13,3.86,4.08,44472,0
+ABOS.US,D,20230331,000000,4.07,4.24,3.96,4.06,91554,0
+ABOS.US,D,20230403,000000,4.13,4.45,4.05,4.31,81962,0
+ABOS.US,D,20230404,000000,4.31,4.31,3.69,3.84,439759,0
+ABOS.US,D,20230405,000000,3.88,3.99,3.8,3.82,91254,0
+ABOS.US,D,20230406,000000,3.86,3.97,3.7,3.77,192988,0
+ABOS.US,D,20230410,000000,3.77,3.925,3.7,3.83,269752,0
+ABOS.US,D,20230411,000000,3.8,3.85,3.75,3.77,135301,0
+ABOS.US,D,20230412,000000,3.79,3.99,3.7,3.85,72263,0
+ABOS.US,D,20230413,000000,3.84,4.19,3.76,3.88,97280,0
+ABOS.US,D,20230414,000000,3.88,3.91,3.72,3.74,75683,0
+ABOS.US,D,20230417,000000,3.75,3.8899,3.575,3.65,156827,0
+ABOS.US,D,20230418,000000,3.7,3.7689,3.52,3.59,256401,0
+ABOS.US,D,20230419,000000,3.53,4.03,3.53,4,112061,0
+ABOS.US,D,20230420,000000,3.98,4,3.9249,4,19198,0
+ABOS.US,D,20230421,000000,4.1,4.19,3.91,4,96326,0
+ABOS.US,D,20230424,000000,3.96,4.015,3.61,3.78,75427,0
+ABOS.US,D,20230425,000000,3.73,3.73,3.6,3.66,42582,0
+ABOS.US,D,20230426,000000,3.67,3.78,3.6,3.76,46218,0
+ABOS.US,D,20230427,000000,3.72,3.85,3.5521,3.82,18093,0
+ABOS.US,D,20230428,000000,3.82,4.035,3.82,3.86,59145,0
+ABOS.US,D,20230501,000000,3.86,4.025,3.79,3.94,40284,0
+ABOS.US,D,20230502,000000,3.91,4,3.58,3.7,54259,0
+ABOS.US,D,20230503,000000,3.89,4.65,3.89,3.98,992303,0
+ABOS.US,D,20230504,000000,3.95,4.24,3.91,4.05,244291,0
+ABOS.US,D,20230505,000000,4.07,5.34,4.07,5.29,1355389,0
+ABOS.US,D,20230508,000000,5.31,5.31,4.39,4.85,503568,0
+ABOS.US,D,20230509,000000,5.02,5.84,4.8399,5.73,517423,0
+ABOS.US,D,20230510,000000,5.75,6.67,5.48,6.59,410751,0
+ABOS.US,D,20230511,000000,6.59,6.59,5.48,5.73,317796,0
+ABOS.US,D,20230512,000000,5.8,5.9299,5.4762,5.6,136698,0
+ABOS.US,D,20230515,000000,5.54,6.2,5.15,6.2,256870,0
+ABOS.US,D,20230516,000000,6.03,6.03,5.365,5.61,178996,0
+ABOS.US,D,20230517,000000,5.57,5.77,5.38,5.45,97698,0
+ABOS.US,D,20230518,000000,5.69,5.71,5.26,5.59,150579,0
+ABOS.US,D,20230519,000000,5.61,5.97,5.52,5.96,112050,0
+ABOS.US,D,20230522,000000,5.87,5.8781,5.04,5.31,663830,0
+ABOS.US,D,20230523,000000,5.31,5.7002,5.19,5.2,228836,0
+ABOS.US,D,20230524,000000,5.17,5.453,5.05,5.25,127322,0
+ABOS.US,D,20230525,000000,5.23,5.23,4.7437,4.85,147663,0
+ABOS.US,D,20230526,000000,4.88,4.98,4.6967,4.81,82089,0
+ABOS.US,D,20230530,000000,4.87,5.1,4.7115,4.94,86094,0
+ABOS.US,D,20230531,000000,5.05,5.05,4.7701,4.93,64974,0
+ABOS.US,D,20230601,000000,4.94,5.25,4.8101,5,151378,0
+ABOS.US,D,20230602,000000,5,5.2979,4.82,5.17,183378,0
+ABOS.US,D,20230605,000000,5.19,5.36,4.91,4.95,75678,0
+ABOS.US,D,20230606,000000,4.95,5.305,4.95,5.2,73838,0
+ABOS.US,D,20230607,000000,5.22,5.28,5.02,5.02,77012,0
+ABOS.US,D,20230608,000000,5.08,5.1,4.76,4.87,119622,0
+ABOS.US,D,20230609,000000,4.91,4.97,4.76,4.85,123607,0
+ABOS.US,D,20230612,000000,4.91,5.2,4.7901,5.19,113449,0
+ABOS.US,D,20230613,000000,5.33,6.48,5.33,5.89,672833,0
+ABOS.US,D,20230614,000000,6,6.13,5.62,5.91,215065,0
+ABOS.US,D,20230615,000000,5.9,6.15,5.59,5.61,198540,0
+ABOS.US,D,20230616,000000,5.64,5.97,5.42,5.84,129812,0
+ABOS.US,D,20230620,000000,5.86,6.06,5.555,5.95,181070,0
+ABOS.US,D,20230621,000000,5.99,5.99,5.55,5.71,122654,0
+ABOS.US,D,20230622,000000,5.6143,5.82,5.5625,5.65,60905,0
+ABOS.US,D,20230623,000000,5.61,5.68,5.4,5.42,62902,0
+ABOS.US,D,20230626,000000,5.2547,5.44,4.755,4.85,178659,0
+ABOS.US,D,20230627,000000,4.95,4.95,4.57,4.77,82523,0
+ABOS.US,D,20230628,000000,4.75,4.9399,4.6501,4.86,73048,0
+ABOS.US,D,20230629,000000,4.92,5.15,4.74,4.81,145285,0
+ABOS.US,D,20230630,000000,4.87,4.95,4.68,4.81,61557,0
+ABOS.US,D,20230703,000000,4.9,5.1125,4.7,4.96,123344,0
+ABOS.US,D,20230705,000000,5.13,5.31,4.912,5.21,196448,0
+ABOS.US,D,20230706,000000,5.35,5.35,4.8505,5.05,120405,0
+ABOS.US,D,20230707,000000,5.06,5.12,4.95,5.06,95750,0
+ABOS.US,D,20230710,000000,5.09,5.16,4.88,4.96,279204,0
+ABOS.US,D,20230711,000000,5.7482,6.39,5.32,6,4936716,0
+ABOS.US,D,20230712,000000,6.08,6.95,5.9,6.15,1187199,0
+ABOS.US,D,20230713,000000,6.21,6.4765,5.85,6.12,574350,0
+ABOS.US,D,20230714,000000,6.11,6.79,5.8102,6.28,718467,0
+ABOS.US,D,20230717,000000,11.01,11.3099,9.26,9.72,29215930,0
+ABOS.US,D,20230718,000000,9.05,9.2,7.1101,8,4119052,0
+ABOS.US,D,20230719,000000,7.7,7.98,7.27,7.41,5344964,0
+ABOS.US,D,20230720,000000,7.49,7.74,6.9801,7.31,1497912,0
+ABOS.US,D,20230721,000000,7.35,7.58,7.15,7.4,779900,0
+ABOS.US,D,20230724,000000,7.45,7.45,6.655,6.87,1274734,0
+ABOS.US,D,20230725,000000,6.8,6.97,6.5818,6.905,900904,0
+ABOS.US,D,20230726,000000,7.2,7.3,6.71,7.1,1284935,0
+ABOS.US,D,20230727,000000,7.29,7.45,7.12,7.21,775875,0
+ABOS.US,D,20230728,000000,7.2,7.37,6.85,7.33,741011,0
+ABOS.US,D,20230731,000000,7.45,7.53,7.28,7.4,529281,0
+ABOS.US,D,20230801,000000,7.28,7.47,7.1,7.26,441018,0
+ABOS.US,D,20230802,000000,7.2,7.29,6.96,7.1,758942,0
+ABOS.US,D,20230803,000000,7.06,7.24,6.93,7.105,270950,0
+ABOS.US,D,20230804,000000,7.16,7.62,7.1401,7.3,692846,0
+ABOS.US,D,20230807,000000,7.48,7.52,6.84,7,1025181,0
+ABOS.US,D,20230808,000000,6.97,7.23,6.7303,7,941684,0
+ABOS.US,D,20230809,000000,7,7.064,6.66,6.78,531961,0
+ABOS.US,D,20230810,000000,6.8,7.19,6.66,7.04,437903,0
+ABOS.US,D,20230811,000000,6.99,7.32,6.86,7.14,388511,0
+ABOS.US,D,20230814,000000,7.12,7.26,6.84,7.22,742263,0
+ABOS.US,D,20230815,000000,7.15,7.25,6.96,7.12,539369,0
+ABOS.US,D,20230816,000000,7.12,7.12,6.51,6.79,706128,0
+ABOS.US,D,20230817,000000,6.72,6.72,6.3,6.4,861504,0
+ABOS.US,D,20230818,000000,6.29,6.435,6.2087,6.29,340975,0
+ABOS.US,D,20230821,000000,6.29,6.63,6.12,6.59,411053,0
+ABOS.US,D,20230822,000000,6.59,6.78,6.42,6.46,329004,0
+ABOS.US,D,20230823,000000,6.47,6.6,6.42,6.5,711709,0
+ABOS.US,D,20230824,000000,6.5,6.5,5.9,6.12,575343,0
+ABOS.US,D,20230825,000000,6.07,6.31,5.9,6.3,260869,0
+ABOS.US,D,20230828,000000,6.34,6.3604,6.17,6.24,172961,0
+ABOS.US,D,20230829,000000,6.2,6.35,6.18,6.25,249070,0
+ABOS.US,D,20230830,000000,6.22,6.37,6.16,6.36,227586,0
+ABOS.US,D,20230831,000000,6.32,6.32,5.99,6.02,320357,0
+ABOS.US,D,20230901,000000,6.04,6.2,5.97,6.11,613774,0
+ABOS.US,D,20230905,000000,6.1,6.3,5.99,6,240307,0
+ABOS.US,D,20230906,000000,5.98,5.98,5.76,5.93,223042,0
+ABOS.US,D,20230907,000000,5.86,5.86,5.61,5.61,209130,0
+ABOS.US,D,20230908,000000,5.61,5.66,5.5201,5.615,163363,0
+ABOS.US,D,20230911,000000,5.66,5.76,5.54,5.66,107117,0
+ABOS.US,D,20230912,000000,5.61,5.71,5.51,5.53,124001,0
+ABOS.US,D,20230913,000000,5.52,5.6215,5.44,5.515,313307,0
+ABOS.US,D,20230914,000000,5.49,5.73,5.45,5.51,168847,0
+ABOS.US,D,20230915,000000,5.48,5.65,5.27,5.53,1026448,0
+ABOS.US,D,20230918,000000,5.45,5.455,5.1023,5.12,389865,0
+ABOS.US,D,20230919,000000,5.1,5.23,5.02,5.1,254603,0
+ABOS.US,D,20230920,000000,5.13,5.13,4.91,4.91,206333,0
+ABOS.US,D,20230921,000000,4.86,4.86,4.7,4.73,196095,0
+ABOS.US,D,20230922,000000,4.73,4.8603,4.42,4.45,271792,0
+ABOS.US,D,20230925,000000,4.42,4.45,4.11,4.24,307514,0
+ABOS.US,D,20230926,000000,4.23,4.41,4.22,4.29,217137,0
+ABOS.US,D,20230927,000000,4.29,4.34,4.19,4.21,193096,0
+ABOS.US,D,20230928,000000,4.2,4.2,4,4.17,228848,0
+ABOS.US,D,20230929,000000,4.22,4.23,4.11,4.15,229963,0
+ABOS.US,D,20231002,000000,4.15,4.225,4.04,4.17,360126,0
+ABOS.US,D,20231003,000000,4.13,4.215,4.03,4.2,351459,0
+ABOS.US,D,20231004,000000,4.17,4.195,4.065,4.17,261411,0
+ABOS.US,D,20231005,000000,4.16,4.48,4.14,4.48,443076,0
+ABOS.US,D,20231006,000000,4.41,4.6,4.37,4.405,469663,0
+ABOS.US,D,20231009,000000,4.34,4.37,4.1,4.19,383518,0
+ABOS.US,D,20231010,000000,4.17,4.43,4.1201,4.31,683787,0
+ABOS.US,D,20231011,000000,4.36,4.47,4.08,4.16,763426,0
+ABOS.US,D,20231012,000000,4.13,4.1699,3.75,3.77,535013,0
+ABOS.US,D,20231013,000000,3.82,3.82,3.66,3.74,249129,0
+ABOS.US,D,20231016,000000,3.7,3.87,3.62,3.75,313578,0
+ABOS.US,D,20231017,000000,3.75,3.9,3.74,3.84,410927,0
+ABOS.US,D,20231018,000000,3.82,3.82,3.56,3.575,290891,0
+ABOS.US,D,20231019,000000,3.56,3.6216,3.41,3.49,421532,0
+ABOS.US,D,20231020,000000,3.45,3.625,3.3919,3.46,366506,0
+ABOS.US,D,20231023,000000,3.43,3.4382,3.31,3.31,290464,0
+ABOS.US,D,20231024,000000,3.32,3.5,3.32,3.425,251131,0
+ABOS.US,D,20231025,000000,3.41,3.4164,3.25,3.285,283738,0
+ABOS.US,D,20231026,000000,3.31,3.4,3.18,3.22,460121,0
+ABOS.US,D,20231027,000000,3.3,3.5899,2.4,2.42,835287,0
+ABOS.US,D,20231030,000000,2.44,2.4484,2.17,2.205,1116077,0
+ABOS.US,D,20231031,000000,2.16,2.2152,1.84,1.87,1958549,0
+ABOS.US,D,20231101,000000,1.87,2,1.83,1.9,829811,0
+ABOS.US,D,20231102,000000,1.94,2.05,1.875,1.96,1103182,0
+ABOS.US,D,20231103,000000,2.01,2.3,2,2.19,769132,0
+ABOS.US,D,20231106,000000,2.2,2.25,2.06,2.08,616097,0
+ABOS.US,D,20231107,000000,2.07,2.145,2.02,2.09,540221,0
+ABOS.US,D,20231108,000000,2.12,2.16,1.99,2.04,435919,0
+ABOS.US,D,20231109,000000,2.05,2.05,1.8298,1.86,641648,0
+ABOS.US,D,20231110,000000,1.87,1.93,1.8101,1.9,526687,0
+ABOS.US,D,20231113,000000,2.07,2.08,1.95,2.03,988080,0
+ABOS.US,D,20231114,000000,2.1,2.17,2.005,2.13,637353,0
+ABOS.US,D,20231115,000000,2.15,2.53,2.145,2.37,1289809,0
+ABOS.US,D,20231116,000000,2.36,2.385,2.195,2.24,496700,0
+ABOS.US,D,20231117,000000,2.24,2.34,2.23,2.28,366319,0
+ABOS.US,D,20231120,000000,2.28,2.415,2.19,2.36,461925,0
+ABOS.US,D,20231121,000000,2.36,2.405,2.26,2.34,394827,0
+ABOS.US,D,20231122,000000,2.36,2.39,2.295,2.36,422714,0
+ABOS.US,D,20231124,000000,2.35,2.425,2.33,2.37,164631,0
+ABOS.US,D,20231127,000000,2.35,2.385,2.29,2.34,359018,0
+ABOS.US,D,20231128,000000,2.36,2.36,2.19,2.26,320962,0
+ABOS.US,D,20231129,000000,2.26,2.34,2.22,2.25,308231,0
+ABOS.US,D,20231130,000000,2.27,2.429,2.21,2.4,531766,0
+ABOS.US,D,20231201,000000,2.4,2.66,2.37,2.65,549271,0
+ABOS.US,D,20231204,000000,2.62,2.7186,2.58,2.69,760051,0
+ABOS.US,D,20231205,000000,2.66,2.7,2.62,2.66,309380,0
+ABOS.US,D,20231206,000000,2.68,2.96,2.66,2.84,662415,0
+ABOS.US,D,20231207,000000,2.84,2.85,2.77,2.81,538761,0
+ABOS.US,D,20231208,000000,2.83,2.8399,2.71,2.77,307290,0
+ABOS.US,D,20231211,000000,2.77,2.78,2.67,2.72,517545,0
+ABOS.US,D,20231212,000000,2.8,2.86,2.71,2.81,446356,0
+ABOS.US,D,20231213,000000,2.8,2.92,2.765,2.91,560644,0
+ABOS.US,D,20231214,000000,2.94,3.075,2.89,3,605332,0
+ABOS.US,D,20231215,000000,3.01,3.07,2.82,2.88,890457,0
+ABOS.US,D,20231218,000000,2.89,3.01,2.82,2.82,300063,0
+ABOS.US,D,20231219,000000,2.84,3.2,2.84,3.2,525803,0
+ABOS.US,D,20231220,000000,3.15,3.3385,3.07,3.08,504975,0
+ABOS.US,D,20231221,000000,3.15,3.222,3.08,3.16,325594,0
+ABOS.US,D,20231222,000000,3.27,3.59,3.27,3.57,613263,0
+ABOS.US,D,20231226,000000,3.63,3.74,3.555,3.7,417103,0
+ABOS.US,D,20231227,000000,3.74,3.85,3.67,3.84,327875,0
+ABOS.US,D,20231228,000000,3.85,3.9499,3.78,3.83,446065,0
+ABOS.US,D,20231229,000000,3.83,3.96,3.715,3.84,455009,0
+ABOS.US,D,20240102,000000,3.84,4.285,3.77,4.23,1151912,0
+ABOS.US,D,20240103,000000,4.45,4.595,3.805,3.94,1057231,0
+ABOS.US,D,20240104,000000,3.94,4.3,3.8398,4.02,598558,0
+ABOS.US,D,20240105,000000,4,4.075,3.85,4.02,442848,0
+ABOS.US,D,20240108,000000,3.99,4.25,3.86,4.22,373994,0
+ABOS.US,D,20240109,000000,4.2,4.38,4.1301,4.35,334344,0
+ABOS.US,D,20240110,000000,4.33,4.56,4.26,4.32,437859,0
+ABOS.US,D,20240111,000000,4.26,4.26,3.86,3.87,520357,0
+ABOS.US,D,20240112,000000,3.88,4.1,3.83,3.88,268040,0
+ABOS.US,D,20240116,000000,3.82,3.82,3.6,3.63,460581,0
+ABOS.US,D,20240117,000000,3.52,3.79,3.41,3.75,627205,0
+ABOS.US,D,20240118,000000,3.76,3.76,3.6111,3.68,388995,0
+ABOS.US,D,20240119,000000,3.65,3.66,3.395,3.62,355069,0
+ABOS.US,D,20240122,000000,3.61,3.6606,3.38,3.39,633849,0
+ABOS.US,D,20240123,000000,3.4,3.48,3.295,3.33,321925,0
+ABOS.US,D,20240124,000000,3.39,3.39,3.18,3.23,389903,0
+ABOS.US,D,20240125,000000,3.28,3.375,3.1601,3.25,321631,0
+ABOS.US,D,20240126,000000,3.27,3.32,3.215,3.24,341585,0
+ABOS.US,D,20240129,000000,3.22,3.43,3.15,3.42,320567,0
+ABOS.US,D,20240130,000000,3.4,3.42,3.281,3.29,203655,0
+ABOS.US,D,20240131,000000,3.28,3.36,3.17,3.18,267146,0
+ABOS.US,D,20240201,000000,3.22,3.23,3.06,3.11,337887,0
+ABOS.US,D,20240202,000000,3.12,3.12,2.8949,2.97,347846,0
+ABOS.US,D,20240205,000000,3,3.2,2.95,3.08,290316,0
+ABOS.US,D,20240206,000000,3.06,3.27,3.04,3.19,250637,0
+ABOS.US,D,20240207,000000,3.2,3.2582,3.09,3.14,265516,0
+ABOS.US,D,20240208,000000,3.12,3.185,3,3.02,384300,0
+ABOS.US,D,20240209,000000,3.05,3.2691,3.0401,3.24,306604,0
+ABOS.US,D,20240212,000000,3.24,3.34,3.23,3.3,177412,0
+ABOS.US,D,20240213,000000,3.2,3.25,3.07,3.09,229975,0
+ABOS.US,D,20240214,000000,3.17,3.185,3.11,3.15,158825,0
+ABOS.US,D,20240215,000000,3.23,3.23,3.11,3.13,492639,0
+ABOS.US,D,20240216,000000,3.13,3.29,3.08,3.28,392084,0
+ABOS.US,D,20240220,000000,3.24,3.41,3.24,3.32,271995,0
+ABOS.US,D,20240221,000000,3.33,3.48,3.29,3.35,326633,0
+ABOS.US,D,20240222,000000,3.38,3.45,3.29,3.34,143758,0
+ABOS.US,D,20240223,000000,3.32,3.56,3.31,3.56,383441,0
+ABOS.US,D,20240226,000000,3.56,3.7799,3.56,3.64,367947,0
+ABOS.US,D,20240227,000000,3.72,4.12,3.72,4.07,733009,0
+ABOS.US,D,20240228,000000,4.07,4.26,3.96,4.17,742970,0
+ABOS.US,D,20240229,000000,4.25,4.435,4.16,4.31,462245,0
+ABOS.US,D,20240301,000000,4.32,4.74,4.32,4.64,732603,0
+ABOS.US,D,20240304,000000,5,5.09,4.43,4.48,748427,0
+ABOS.US,D,20240305,000000,4.45,4.5612,4.3201,4.35,521181,0
+ABOS.US,D,20240306,000000,4.39,4.51,4.28,4.45,341592,0
+ABOS.US,D,20240307,000000,4.5,4.57,4.37,4.37,216201,0
+ABOS.US,D,20240308,000000,4.45,4.6,4.25,4.37,339318,0
+ABOS.US,D,20240311,000000,4.37,4.49,4.26,4.28,371538,0
+ABOS.US,D,20240312,000000,4.25,4.31,4.1,4.12,244365,0
+ABOS.US,D,20240313,000000,4.13,4.35,4.13,4.35,254464,0
+ABOS.US,D,20240314,000000,4.29,4.35,4.055,4.09,262336,0
+ABOS.US,D,20240315,000000,4.04,4.24,4.01,4.18,204171,0
+ABOS.US,D,20240318,000000,4.23,4.23,3.975,3.98,261396,0
+ABOS.US,D,20240319,000000,3.96,4.03,3.935,4,292922,0
+ABOS.US,D,20240320,000000,4,4.21,3.99,4.15,279656,0
+ABOS.US,D,20240321,000000,4.23,4.4,4.17,4.33,323482,0
+ABOS.US,D,20240322,000000,4.33,4.43,4.3,4.3,373653,0
+ABOS.US,D,20240325,000000,4.3,4.39,4.215,4.25,352253,0
+ABOS.US,D,20240326,000000,4.06,4.255,3.31,3.75,1387742,0
+ABOS.US,D,20240327,000000,3.75,4.28,3.7,4.1,600471,0
+ABOS.US,D,20240328,000000,4.12,4.275,4.012,4.05,511581,0
+ABOS.US,D,20240401,000000,4.05,4.05,3.85,4.01,246142,0
+ABOS.US,D,20240402,000000,3.98,4.03,3.765,3.79,235891,0
+ABOS.US,D,20240403,000000,3.76,3.915,3.75,3.91,155494,0
+ABOS.US,D,20240404,000000,3.98,4.06,3.82,3.84,163251,0
+ABOS.US,D,20240405,000000,3.8,3.94,3.73,3.85,138147,0
+ABOS.US,D,20240408,000000,3.91,4,3.855,3.89,143024,0
+ABOS.US,D,20240409,000000,3.91,3.975,3.8,3.84,216850,0
+ABOS.US,D,20240410,000000,3.79,3.83,3.605,3.71,197467,0
+ABOS.US,D,20240411,000000,3.75,3.93,3.7015,3.89,218695,0
+ABOS.US,D,20240412,000000,3.85,3.93,3.705,3.74,184180,0
+ABOS.US,D,20240415,000000,3.74,3.77,3.53,3.53,215011,0
+ABOS.US,D,20240416,000000,3.49,3.6,3.4,3.5,222742,0
+ABOS.US,D,20240417,000000,3.5,3.63,3.46,3.47,150942,0
+ABOS.US,D,20240418,000000,3.43,3.48,3.11,3.16,636673,0
+ABOS.US,D,20240419,000000,3.24,3.3,3.1,3.15,306964,0
+ABOS.US,D,20240422,000000,3.21,3.2588,3.12,3.13,479020,0
+ABOS.US,D,20240423,000000,3.19,3.319,3.14,3.16,270690,0
+ABOS.US,D,20240424,000000,3.12,3.21,3.105,3.18,152249,0
+ABOS.US,D,20240425,000000,3.11,3.21,3.07,3.19,167647,0
+ABOS.US,D,20240426,000000,3.19,3.21,3.134,3.17,140701,0
+ABOS.US,D,20240429,000000,3.19,3.34,3.16,3.18,305274,0
+ABOS.US,D,20240430,000000,3.16,3.245,3.15,3.22,82937,0
+ABOS.US,D,20240501,000000,3.24,3.37,3.145,3.25,195492,0
+ABOS.US,D,20240502,000000,3.31,3.48,3.24,3.48,235476,0
+ABOS.US,D,20240503,000000,3.58,3.71,3.485,3.49,247725,0
+ABOS.US,D,20240506,000000,3.53,3.65,3.47,3.56,177331,0
+ABOS.US,D,20240507,000000,3.59,3.6081,3.36,3.36,140393,0
+ABOS.US,D,20240508,000000,3.36,3.6,3.36,3.4,149900,0
+ABOS.US,D,20240509,000000,3.42,3.64,3.404,3.57,173292,0
+ABOS.US,D,20240510,000000,3.6,3.645,3.36,3.36,123504,0
+ABOS.US,D,20240513,000000,3.37,3.5,3.315,3.36,119304,0
+ABOS.US,D,20240514,000000,3.59,3.74,3.3866,3.69,231158,0
+ABOS.US,D,20240515,000000,3.69,3.92,3.601,3.8,213955,0
+ABOS.US,D,20240516,000000,3.79,3.85,3.72,3.73,83446,0
+ABOS.US,D,20240517,000000,3.74,3.7669,3.56,3.65,79239,0
+ABOS.US,D,20240520,000000,3.69,3.92,3.645,3.84,141632,0
+ABOS.US,D,20240521,000000,3.83,3.88,3.68,3.81,160562,0
+ABOS.US,D,20240522,000000,3.82,3.9,3.6,3.6,166643,0
+ABOS.US,D,20240523,000000,3.61,3.61,3.33,3.4,181670,0
+ABOS.US,D,20240524,000000,3.41,3.48,3.28,3.4,205129,0
+ABOS.US,D,20240528,000000,3.45,3.45,3.22,3.25,243883,0
+ABOS.US,D,20240529,000000,3.22,3.26,3.01,3.05,319337,0
+ABOS.US,D,20240530,000000,3.07,3.16,2.95,2.98,396339,0
+ABOS.US,D,20240531,000000,3,3.07,2.9,2.94,371129,0
+ABOS.US,D,20240603,000000,2.95,2.985,2.72,2.75,335602,0
+ABOS.US,D,20240604,000000,2.71,2.91,2.7,2.73,324004,0
+ABOS.US,D,20240605,000000,2.76,2.76,2.58,2.58,560746,0
+ABOS.US,D,20240606,000000,2.6,2.67,2.46,2.49,607721,0
+ABOS.US,D,20240607,000000,2.44,2.63,2.44,2.62,497854,0
+ABOS.US,D,20240610,000000,2.6,2.635,2.52,2.62,269856,0
+ABOS.US,D,20240611,000000,2.58,2.735,2.57,2.65,336248,0
+ABOS.US,D,20240612,000000,2.72,2.745,2.64,2.7,238181,0
+ABOS.US,D,20240613,000000,2.66,2.78,2.59,2.64,399517,0
+ABOS.US,D,20240614,000000,2.63,2.66,2.57,2.64,205119,0
+ABOS.US,D,20240617,000000,2.65,2.65,2.48,2.5,276221,0
+ABOS.US,D,20240618,000000,2.49,2.5,2.33,2.33,408589,0
+ABOS.US,D,20240620,000000,2.33,2.36,2.17,2.21,475262,0
+ABOS.US,D,20240621,000000,2.23,2.32,2.2,2.31,421435,0
+ABOS.US,D,20240624,000000,2.31,2.385,2.2,2.24,414582,0
+ABOS.US,D,20240625,000000,2.25,2.285,2.14,2.14,432557,0
+ABOS.US,D,20240626,000000,2.13,2.265,2.08,2.16,723963,0
+ABOS.US,D,20240627,000000,2.22,2.53,2.22,2.36,958434,0
+ABOS.US,D,20240628,000000,2.33,2.51,2.33,2.42,5515723,0
+ABOS.US,D,20240701,000000,2.4,2.48,2.325,2.385,340074,0
+ABOS.US,D,20240702,000000,2.38,2.4,2.23,2.27,276644,0
+ABOS.US,D,20240703,000000,2.29,2.37,2.24,2.37,186108,0
+ABOS.US,D,20240705,000000,2.39,2.39,2.26,2.31,264216,0
+ABOS.US,D,20240708,000000,2.32,2.39,2.28,2.31,314788,0
+ABOS.US,D,20240709,000000,2.31,2.35,2.255,2.27,260943,0
+ABOS.US,D,20240710,000000,2.29,2.35,2.28,2.29,203832,0
+ABOS.US,D,20240711,000000,2.35,2.65,2.35,2.62,826196,0
+ABOS.US,D,20240712,000000,2.67,2.98,2.59,2.82,867040,0
+ABOS.US,D,20240715,000000,2.86,3,2.8,2.895,762353,0
+ABOS.US,D,20240716,000000,2.92,3.165,2.92,3.15,605519,0
+ABOS.US,D,20240717,000000,3.11,3.2,3.07,3.07,500085,0
+ABOS.US,D,20240718,000000,3.09,3.17,2.905,2.93,270257,0
+ABOS.US,D,20240719,000000,2.95,2.955,2.79,2.87,263127,0
+ABOS.US,D,20240722,000000,2.9,3.26,2.83,3.23,386529,0
+ABOS.US,D,20240723,000000,3.26,3.55,3.24,3.54,613410,0
+ABOS.US,D,20240724,000000,3.55,3.59,3.2,3.22,451494,0
+ABOS.US,D,20240725,000000,3.27,3.49,3.1851,3.41,319128,0
+ABOS.US,D,20240726,000000,3.55,3.57,3.395,3.48,448388,0
+ABOS.US,D,20240729,000000,3.6,3.6,3.21,3.29,542558,0
+ABOS.US,D,20240730,000000,3.29,3.44,3.22,3.42,406291,0
+ABOS.US,D,20240731,000000,3.48,3.4908,3.2384,3.3,401431,0
+ABOS.US,D,20240801,000000,3.28,3.28,3.132,3.23,242174,0
+ABOS.US,D,20240802,000000,3.05,3.15,2.965,2.99,376410,0
+ABOS.US,D,20240805,000000,2.63,2.835,2.6115,2.83,341084,0
+ABOS.US,D,20240806,000000,2.86,2.95,2.75,2.87,197382,0
+ABOS.US,D,20240807,000000,2.92,2.94,2.645,2.66,176119,0
+ABOS.US,D,20240808,000000,2.7,2.7699,2.65,2.74,135554,0
+ABOS.US,D,20240809,000000,2.73,2.75,2.605,2.64,113167,0
+ABOS.US,D,20240812,000000,2.66,2.66,2.52,2.56,178435,0
+ABOS.US,D,20240813,000000,2.5,2.78,2.4706,2.77,214464,0
+ABOS.US,D,20240814,000000,2.78,2.8286,2.41,2.515,250955,0
+ABOS.US,D,20240815,000000,2.61,2.69,2.5401,2.575,141699,0
+ABOS.US,D,20240816,000000,2.62,2.62,2.5,2.57,129794,0
+ABOS.US,D,20240819,000000,2.59,2.85,2.565,2.83,159574,0
+ABOS.US,D,20240820,000000,2.86,3.1,2.72,2.83,262711,0
+ABOS.US,D,20240821,000000,2.89,2.89,2.76,2.85,119743,0
+ABOS.US,D,20240822,000000,2.87,2.8899,2.7686,2.81,109648,0
+ABOS.US,D,20240823,000000,2.85,2.95,2.81,2.91,175122,0
+ABOS.US,D,20240826,000000,3,3.01,2.9,2.94,127786,0
+ABOS.US,D,20240827,000000,2.95,2.9517,2.75,2.81,154237,0
+ABOS.US,D,20240828,000000,2.78,2.83,2.725,2.77,105031,0
+ABOS.US,D,20240829,000000,2.8,2.92,2.76,2.81,128408,0
+ABOS.US,D,20240830,000000,2.8,2.845,2.625,2.74,232256,0
+ABOS.US,D,20240903,000000,2.7,2.81,2.445,2.45,257581,0
+ABOS.US,D,20240904,000000,2.45,2.53,2.38,2.4,241021,0
+ABOS.US,D,20240905,000000,2.37,2.42,2.27,2.27,287953,0
+ABOS.US,D,20240906,000000,2.26,2.2699,2.1511,2.22,324831,0
+ABOS.US,D,20240909,000000,2.23,2.445,2.23,2.44,193527,0
+ABOS.US,D,20240910,000000,2.41,2.5396,2.38,2.51,119333,0
+ABOS.US,D,20240911,000000,2.47,2.5491,2.42,2.47,115945,0
+ABOS.US,D,20240912,000000,2.5,2.53,2.42,2.45,67373,0
+ABOS.US,D,20240913,000000,2.51,2.6,2.5,2.6,117010,0
+ABOS.US,D,20240916,000000,2.62,2.65,2.52,2.54,121389,0
+ABOS.US,D,20240917,000000,2.56,2.63,2.47,2.48,135256,0
+ABOS.US,D,20240918,000000,2.49,2.54,2.44,2.44,132302,0
+ABOS.US,D,20240919,000000,2.55,2.66,2.5,2.58,222635,0
+ABOS.US,D,20240920,000000,2.55,2.56,2.49,2.5,360440,0
+ABOS.US,D,20240923,000000,2.51,2.51,2.36,2.37,154599,0
+ABOS.US,D,20240924,000000,2.39,2.49,2.37,2.44,87650,0
+ABOS.US,D,20240925,000000,2.41,2.4268,2.33,2.34,100061,0
+ABOS.US,D,20240926,000000,2.45,2.52,2.3607,2.43,190933,0
+ABOS.US,D,20240927,000000,2.49,2.55,2.47,2.48,135154,0
+ABOS.US,D,20240930,000000,2.48,2.55,2.43,2.48,89496,0
+ABOS.US,D,20241001,000000,2.47,2.49,2.39,2.45,185581,0
+ABOS.US,D,20241002,000000,2.44,2.52,2.35,2.5,309160,0
+ABOS.US,D,20241003,000000,2.5,2.51,2.39,2.39,119394,0
+ABOS.US,D,20241004,000000,2.42,2.42,2.31,2.37,175412,0
+ABOS.US,D,20241007,000000,2.38,2.42,2.33,2.38,137587,0
+ABOS.US,D,20241008,000000,2.4,2.43,2.33,2.36,81693,0
+ABOS.US,D,20241009,000000,2.4,2.41,2.27,2.29,122623,0
+ABOS.US,D,20241010,000000,2.27,2.32,2.21,2.25,117174,0
+ABOS.US,D,20241011,000000,2.25,2.355,2.22,2.35,196213,0
+ABOS.US,D,20241014,000000,2.37,2.42,2.33,2.35,77115,0
+ABOS.US,D,20241015,000000,2.36,2.41,2.29,2.33,102145,0
+ABOS.US,D,20241016,000000,2.36,2.4198,2.323,2.39,113142,0
+ABOS.US,D,20241017,000000,2.4,2.66,2.38,2.66,1004468,0
+ABOS.US,D,20241018,000000,2.7,2.885,2.6702,2.86,289716,0
+ABOS.US,D,20241021,000000,2.85,2.95,2.64,2.7,180959,0
+ABOS.US,D,20241022,000000,2.69,2.82,2.64,2.8,164888,0
+ABOS.US,D,20241023,000000,2.79,2.8499,2.6,2.69,121385,0
+ABOS.US,D,20241024,000000,2.71,2.75,2.68,2.74,65908,0
+ABOS.US,D,20241025,000000,2.75,3.03,2.75,2.9,299452,0
+ABOS.US,D,20241028,000000,3,3.14,2.87,2.89,274061,0
+ABOS.US,D,20241029,000000,2.95,2.95,2.75,2.905,201944,0
+ABOS.US,D,20241030,000000,2.9,3.14,2.84,3.03,244561,0
+ABOS.US,D,20241031,000000,3.04,3.04,2.85,2.88,158134,0
+ABOS.US,D,20241101,000000,2.89,2.94,2.79,2.845,104417,0
+ABOS.US,D,20241104,000000,2.84,3.05,2.7901,2.95,198629,0
+ABOS.US,D,20241105,000000,2.96,3.02,2.95,3,106271,0
+ABOS.US,D,20241106,000000,3.02,3.295,2.85,3.23,392769,0
+ABOS.US,D,20241107,000000,3.23,3.29,3.16,3.17,179514,0
+ABOS.US,D,20241108,000000,3.19,3.29,3.15,3.27,160391,0
+ABOS.US,D,20241111,000000,3.36,3.36,3.11,3.22,190218,0
+ABOS.US,D,20241112,000000,3.2,3.2,2.55,2.675,431142,0
+ABOS.US,D,20241113,000000,2.73,2.738,2.52,2.53,182300,0
+ABOS.US,D,20241114,000000,2.57,2.66,2.41,2.61,202922,0
+ABOS.US,D,20241115,000000,2.62,2.62,2.37,2.4,296509,0
+ABOS.US,D,20241118,000000,2.4,2.455,2.24,2.24,225478,0
+ABOS.US,D,20241119,000000,2.23,2.39,2.23,2.39,146848,0
+ABOS.US,D,20241120,000000,2.42,2.45,2.32,2.37,180517,0
+ABOS.US,D,20241121,000000,2.4,2.4,2.25,2.31,129047,0
+ABOS.US,D,20241122,000000,2.3,2.38,2.26,2.37,182453,0
+ABOS.US,D,20241125,000000,2.4,2.47,2.31,2.36,179865,0
+ABOS.US,D,20241126,000000,2.36,2.38,2.2,2.2,322584,0
+ABOS.US,D,20241127,000000,2.2,2.2921,2.18,2.26,305067,0
+ABOS.US,D,20241129,000000,2.29,2.31,2.24,2.27,99344,0
+ABOS.US,D,20241202,000000,2.27,2.41,2.23,2.35,381797,0
+ABOS.US,D,20241203,000000,2.35,2.41,2.235,2.28,227191,0
+ABOS.US,D,20241204,000000,2.28,2.35,2.24,2.26,196290,0
+ABOS.US,D,20241205,000000,2.25,2.27,2.11,2.12,293077,0
+ABOS.US,D,20241206,000000,2.12,2.185,2.12,2.16,367921,0
+ABOS.US,D,20241209,000000,2.15,2.29,2.15,2.25,258970,0
+ABOS.US,D,20241210,000000,2.22,2.235,2.15,2.17,308686,0
+ABOS.US,D,20241211,000000,2.15,2.24,2.05,2.18,429791,0
+ABOS.US,D,20241212,000000,2.15,2.24,2.0508,2.07,339987,0
+ABOS.US,D,20241213,000000,2.09,2.09,1.945,2.03,336982,0
+ABOS.US,D,20241216,000000,1.99,2.015,1.923,1.97,409126,0
+ABOS.US,D,20241217,000000,1.97,2.0299,1.91,1.96,361491,0
+ABOS.US,D,20241218,000000,1.95,1.965,1.76,1.79,355363,0
+ABOS.US,D,20241219,000000,1.84,1.87,1.715,1.8,366685,0
+ABOS.US,D,20241220,000000,1.78,1.86,1.75,1.85,995500,0
+ABOS.US,D,20241223,000000,1.85,1.85,1.758,1.77,781155,0
+ABOS.US,D,20241224,000000,1.8,1.83,1.73,1.79,363191,0
+ABOS.US,D,20241226,000000,1.78,1.9,1.7,1.89,678075,0
+ABOS.US,D,20241227,000000,1.9,1.9,1.75,1.78,332825,0
+ABOS.US,D,20241230,000000,1.79,1.81,1.69,1.75,275931,0
+ABOS.US,D,20241231,000000,1.74,1.78,1.7,1.72,270389,0
+ABOS.US,D,20250102,000000,1.75,1.915,1.75,1.85,240191,0
+ABOS.US,D,20250103,000000,1.9,1.9313,1.76,1.9,358834,0
+ABOS.US,D,20250106,000000,1.91,1.95,1.8406,1.85,208602,0
+ABOS.US,D,20250107,000000,1.83,1.9385,1.82,1.83,184478,0
+ABOS.US,D,20250108,000000,1.81,1.81,1.7,1.7,230406,0
+ABOS.US,D,20250110,000000,1.87,1.88,1.65,1.65,359530,0
+ABOS.US,D,20250113,000000,1.63,1.64,1.565,1.59,356638,0
+ABOS.US,D,20250114,000000,1.61,1.625,1.54,1.56,270563,0
+ABOS.US,D,20250115,000000,1.59,1.72,1.59,1.71,773053,0
+ABOS.US,D,20250116,000000,1.74,1.75,1.59,1.61,305489,0
+ABOS.US,D,20250117,000000,1.6,1.695,1.53,1.65,547075,0
+ABOS.US,D,20250121,000000,1.65,1.73,1.57,1.63,541561,0
+ABOS.US,D,20250122,000000,1.65,1.81,1.5801,1.75,589702,0
+ABOS.US,D,20250123,000000,1.72,1.7699,1.67,1.73,335357,0
+ABOS.US,D,20250124,000000,1.73,1.7375,1.63,1.65,169752,0
+ABOS.US,D,20250127,000000,1.62,1.728,1.575,1.62,206102,0
+ABOS.US,D,20250128,000000,1.63,1.63,1.56,1.6,122803,0
+ABOS.US,D,20250129,000000,1.6,1.6025,1.5699,1.57,129737,0
+ABOS.US,D,20250130,000000,1.59,1.6,1.53,1.56,205623,0
+ABOS.US,D,20250131,000000,1.59,1.62,1.5,1.5,285108,0
+ABOS.US,D,20250203,000000,1.5,1.54,1.4636,1.5,256735,0
+ABOS.US,D,20250204,000000,1.48,1.53,1.45,1.48,192494,0
+ABOS.US,D,20250205,000000,1.49,1.55,1.46,1.54,356600,0
+ABOS.US,D,20250206,000000,1.52,1.54,1.465,1.47,181735,0
+ABOS.US,D,20250207,000000,1.45,1.49,1.39,1.4,341302,0
+ABOS.US,D,20250210,000000,1.4,1.43,1.38,1.39,266166,0
+ABOS.US,D,20250211,000000,1.38,1.38,1.31,1.33,413093,0
+ABOS.US,D,20250212,000000,1.32,1.39,1.2817,1.37,207288,0
+ABOS.US,D,20250213,000000,1.38,1.46,1.3685,1.46,188240,0
+ABOS.US,D,20250214,000000,1.44,1.505,1.43,1.45,162141,0
+ABOS.US,D,20250218,000000,1.45,1.52,1.42,1.45,170705,0
+ABOS.US,D,20250219,000000,1.45,1.465,1.39,1.4,256928,0
+ABOS.US,D,20250220,000000,1.42,1.42,1.3608,1.38,142704,0
+ABOS.US,D,20250221,000000,1.4,1.43,1.3609,1.39,402187,0
+ABOS.US,D,20250224,000000,1.4,1.4314,1.345,1.39,236125,0
+ABOS.US,D,20250225,000000,1.37,1.39,1.31,1.34,316796,0
+ABOS.US,D,20250226,000000,1.34,1.35,1.27,1.3,234742,0
+ABOS.US,D,20250227,000000,1.28,1.3,1.25,1.26,226745,0
+ABOS.US,D,20250228,000000,1.25,1.3,1.235,1.28,197695,0
+ABOS.US,D,20250303,000000,1.28,1.291,1.15,1.15,196527,0
+ABOS.US,D,20250304,000000,1.12,1.21,1.1,1.21,179839,0
+ABOS.US,D,20250305,000000,1.19,1.265,1.18,1.23,203330,0
+ABOS.US,D,20250306,000000,1.23,1.265,1.2013,1.24,111811,0
+ABOS.US,D,20250307,000000,1.24,1.27,1.21,1.25,109561,0
+ABOS.US,D,20250310,000000,1.23,1.31,1.2,1.2,276276,0
+ABOS.US,D,20250311,000000,1.2,1.29,1.19,1.27,125500,0
+ABOS.US,D,20250312,000000,1.31,1.33,1.24,1.28,103522,0
+ABOS.US,D,20250313,000000,1.28,1.3,1.2,1.22,152029,0
+ABOS.US,D,20250314,000000,1.22,1.28,1.21,1.26,154987,0
+ABOS.US,D,20250317,000000,1.31,1.33,1.24,1.28,146440,0
+ABOS.US,D,20250318,000000,1.3,1.35,1.235,1.26,178928,0
+ABOS.US,D,20250319,000000,1.29,1.48,1.23,1.27,491427,0
+ABOS.US,D,20250320,000000,1.26,1.27,1.16,1.18,230655,0
+ABOS.US,D,20250321,000000,1.18,1.23,1.13,1.2,294623,0
+ABOS.US,D,20250324,000000,1.22,1.26,1.204,1.24,144627,0
+ABOS.US,D,20250325,000000,1.24,1.25,1.15,1.19,186794,0
+ABOS.US,D,20250326,000000,1.21,1.22,1.14,1.16,135315,0
+ABOS.US,D,20250327,000000,1.25,1.28,1.175,1.23,378696,0
+ABOS.US,D,20250328,000000,1.24,1.245,1.15,1.19,118755,0
+ABOS.US,D,20250331,000000,1.18,1.18,1.06,1.1,392641,0
+ABOS.US,D,20250401,000000,1.1,1.13,1.06,1.075,234738,0
+ABOS.US,D,20250402,000000,1.1,1.11,1.05,1.08,201630,0
+ABOS.US,D,20250403,000000,1.05,1.055,0.9802,0.988,320466,0
+ABOS.US,D,20250404,000000,0.9595,0.9869,0.902,0.9779,451400,0
+ABOS.US,D,20250407,000000,0.97,1.06,0.934,1.05,309474,0
+ABOS.US,D,20250408,000000,1.11,1.11,0.96,0.9742,195044,0
+ABOS.US,D,20250409,000000,0.95,1.17,0.95,1.06,294102,0
+ABOS.US,D,20250410,000000,1,1.03,0.9603,1.02,171848,0
+ABOS.US,D,20250411,000000,1.01,1.12,0.995,1.11,177607,0
+ABOS.US,D,20250414,000000,1.13,1.15,1.06,1.1,172598,0
+ABOS.US,D,20250415,000000,1.11,1.11,1.02,1.05,203807,0
+ABOS.US,D,20250416,000000,1.05,1.08,0.9702,0.98,188676,0
+ABOS.US,D,20250417,000000,0.98,1.02,0.8686,0.9008,487312,0
+ABOS.US,D,20250421,000000,0.87,1.07,0.8551,1.06,387885,0
+ABOS.US,D,20250422,000000,1.09,1.13,0.9601,0.9821,298913,0
+ABOS.US,D,20250423,000000,0.9821,1.07,0.9514,1.02,356455,0
+ABOS.US,D,20250424,000000,1.04,1.1,0.997,1.1,298859,0
+ABOS.US,D,20250425,000000,1.1,1.1038,1.06,1.08,146044,0
+ABOS.US,D,20250428,000000,1.09,1.096588,1.01,1.03,135355,0
+ABOS.US,D,20250429,000000,1.03,1.08,1.01,1.05,125435,0
+ABOS.US,D,20250430,000000,1.04,1.1552,0.9999,1.13,336542,0
+ABOS.US,D,20250501,000000,1.14,1.15,1.05,1.07,136151,0
+ABOS.US,D,20250502,000000,1.09,1.115,1.04,1.08,125664,0
+ABOS.US,D,20250505,000000,1.1,1.131,1.04,1.04,123523,0
+ABOS.US,D,20250506,000000,1.03,1.0392,0.965,1,195801,0
+ABOS.US,D,20250507,000000,0.99,1.01,0.9629,0.9963,114149,0
+ABOS.US,D,20250508,000000,0.98,1.01,0.9586,1,125943,0
+ABOS.US,D,20250509,000000,1.02,1.02,0.980001,0.9801,129708,0
+ABOS.US,D,20250512,000000,0.98,1.05,0.98,1.05,169421,0
+ABOS.US,D,20250513,000000,1.05,1.055,0.9801,1.05,312351,0
+ABOS.US,D,20250514,000000,1.05,1.07,0.972,0.98,155493,0
+ABOS.US,D,20250515,000000,0.9878,1.02,0.9706,1.01,92464,0
+ABOS.US,D,20250516,000000,1,1.09,0.996,1.07,165356,0
+ABOS.US,D,20250519,000000,1.04,1.07,1.01,1.07,97606,0
+ABOS.US,D,20250520,000000,1.07,1.08,1.03,1.06,112528,0
+ABOS.US,D,20250521,000000,1.04,1.09,1.03,1.04,249692,0
+ABOS.US,D,20250522,000000,1.06,1.0897,1,1.03,455600,0
+ABOS.US,D,20250523,000000,1.02,1.04,0.9901,1.02,329595,0
+ABOS.US,D,20250527,000000,1.02,1.04,0.9906,1.02,348458,0
+ABOS.US,D,20250528,000000,1.03,1.06,0.9901,1.02,337614,0
+ABOS.US,D,20250529,000000,1.02,1.05,1.01,1.05,248173,0
+ABOS.US,D,20250530,000000,1.04,1.05,1.01,1.02,135952,0
+ABOS.US,D,20250602,000000,1.03,1.035,1,1,109458,0
+ABOS.US,D,20250603,000000,1,1.06,1,1.04,336233,0
+ABOS.US,D,20250604,000000,1.03,1.07,1,1.07,246658,0
+ABOS.US,D,20250605,000000,1.09,1.09,1.03,1.07,174467,0
+ABOS.US,D,20250606,000000,1.09,1.21,1.06,1.2,383450,0
+ABOS.US,D,20250609,000000,1.21,1.28,1.19,1.27,461277,0
+ABOS.US,D,20250610,000000,1.28,1.28,1.17,1.18,265602,0
+ABOS.US,D,20250611,000000,1.18,1.2,1.1,1.14,229611,0
+ABOS.US,D,20250612,000000,1.15,1.155,1.1,1.14,171714,0
+ABOS.US,D,20250613,000000,1.1,1.12,1.06,1.07,199313,0
+ABOS.US,D,20250616,000000,1.09,1.16,1.05,1.14,189123,0
+ABOS.US,D,20250617,000000,1.22,1.25,1.15,1.22,547248,0
+ABOS.US,D,20250618,000000,1.29,1.31,1.18,1.22,532306,0
+ABOS.US,D,20250620,000000,1.22,1.22,1.15,1.2,382919,0
+ABOS.US,D,20250623,000000,1.22,1.26,1.15,1.23,567209,0
+ABOS.US,D,20250624,000000,1.24,1.2795,1.195,1.26,277047,0
+ABOS.US,D,20250625,000000,1.26,1.26,1.21,1.23,336048,0
+ABOS.US,D,20250626,000000,1.23,1.2629,1.21,1.21,215300,0
+ABOS.US,D,20250627,000000,1.21,1.22,1.12,1.12,5676018,0
+ABOS.US,D,20250630,000000,1.14,1.18,1.13,1.16,348981,0
+ABOS.US,D,20250701,000000,1.16,1.165,1.1,1.11,199184,0
+ABOS.US,D,20250702,000000,1.11,1.1556,1.1,1.13,167329,0
+ABOS.US,D,20250703,000000,1.15,1.17,1.13,1.16,94007,0
+ABOS.US,D,20250707,000000,1.16,1.18,1.14,1.16,165357,0
+ABOS.US,D,20250708,000000,1.15,1.245,1.15,1.21,377833,0
+ABOS.US,D,20250709,000000,1.23,1.27,1.23,1.25,204826,0
+ABOS.US,D,20250710,000000,1.26,1.32,1.21,1.3,362713,0
+ABOS.US,D,20250711,000000,1.31,1.47,1.31,1.4,1455455,0
+ABOS.US,D,20250714,000000,1.41,1.5,1.3901,1.49,539873,0
+ABOS.US,D,20250715,000000,1.44,1.44,1.26,1.31,3428138,0
+ABOS.US,D,20250716,000000,1.33,1.45,1.33,1.38,412186,0
+ABOS.US,D,20250717,000000,1.4,1.55,1.4,1.48,678366,0
+ABOS.US,D,20250718,000000,1.49,1.58,1.48,1.5,512019,0
+ABOS.US,D,20250721,000000,1.52,1.58,1.485,1.55,366090,0
+ABOS.US,D,20250722,000000,1.55,1.71,1.55,1.67,507731,0
+ABOS.US,D,20250723,000000,1.7,1.78,1.6701,1.68,679432,0
+ABOS.US,D,20250724,000000,1.69,1.69,1.54,1.61,532980,0
+ABOS.US,D,20250725,000000,1.6,1.61,1.55,1.57,164550,0
+ABOS.US,D,20250728,000000,1.6,1.6195,1.44,1.46,268320,0
+ABOS.US,D,20250729,000000,1.47,1.47,1.35,1.38,242232,0
+ABOS.US,D,20250730,000000,1.43,1.6,1.41,1.46,624184,0
+ABOS.US,D,20250731,000000,1.45,1.49,1.39,1.4,159885,0
+ABOS.US,D,20250801,000000,1.37,1.39,1.35,1.35,89035,0
+ABOS.US,D,20250804,000000,1.36,1.39,1.29,1.33,176190,0
+ABOS.US,D,20250805,000000,1.34,1.41,1.31,1.36,312414,0
+ABOS.US,D,20250806,000000,1.36,1.4,1.335,1.4,146422,0
+ABOS.US,D,20250807,000000,1.4,1.47,1.3701,1.42,318620,0
+ABOS.US,D,20250808,000000,1.4,1.42,1.36,1.36,140857,0
+ABOS.US,D,20250811,000000,1.37,1.5,1.36,1.42,418750,0
+ABOS.US,D,20250812,000000,1.41,1.44,1.1901,1.26,479382,0
+ABOS.US,D,20250813,000000,1.27,1.31204,1.24,1.27,223544,0
+ABOS.US,D,20250814,000000,1.25,1.4,1.2365,1.4,257249,0
+ABOS.US,D,20250815,000000,1.41,1.4599,1.3802,1.42,184104,0
+ABOS.US,D,20250818,000000,1.41,1.45,1.41,1.43,79438,0
+ABOS.US,D,20250819,000000,1.46,1.46,1.37,1.38,138897,0
+ABOS.US,D,20250820,000000,1.38,1.43,1.36,1.41,154972,0
+ABOS.US,D,20250821,000000,1.39,1.4,1.35,1.36,76871,0
+ABOS.US,D,20250822,000000,1.36,1.6,1.36,1.53,922301,0
+ABOS.US,D,20250825,000000,1.52,1.545,1.47,1.51,166110,0
+ABOS.US,D,20250826,000000,1.51,1.54,1.455,1.46,166123,0
+ABOS.US,D,20250827,000000,1.4,1.4253,1.39,1.39,354456,0
+ABOS.US,D,20250828,000000,1.4,1.415,1.31,1.31,273990,0
+ABOS.US,D,20250829,000000,1.33,1.36,1.3,1.36,93856,0
+ABOS.US,D,20250902,000000,1.35,1.3895,1.34,1.36,116399,0
+ABOS.US,D,20250903,000000,1.35,1.43,1.35,1.39,137614,0
+ABOS.US,D,20250904,000000,1.4,1.4,1.335,1.38,95126,0
+ABOS.US,D,20250905,000000,1.39,1.46,1.38,1.44,114659,0
+ABOS.US,D,20250908,000000,1.47,1.47,1.39,1.41,126069,0
+ABOS.US,D,20250909,000000,1.41,1.44,1.38,1.44,94426,0
+ABOS.US,D,20250910,000000,1.46,1.465,1.35,1.35,134624,0
+ABOS.US,D,20250911,000000,1.34,1.41,1.33,1.39,122280,0
+ABOS.US,D,20250912,000000,1.39,1.39,1.3,1.32,163989,0
+ABOS.US,D,20250915,000000,1.31,1.3636,1.22,1.26,201155,0
+ABOS.US,D,20250916,000000,1.28,1.295,1.21,1.23,120795,0
+ABOS.US,D,20250917,000000,1.27,1.3,1.23,1.25,153420,0
+ABOS.US,D,20250918,000000,1.27,1.33,1.26,1.32,78770,0
+ABOS.US,D,20250919,000000,1.34,1.34,1.26,1.26,216062,0
+ABOS.US,D,20250922,000000,1.25,1.32,1.24,1.28,204025,0
+ABOS.US,D,20250923,000000,1.27,1.305,1.22,1.23,253666,0
+ABOS.US,D,20250924,000000,1.24,1.3,1.24,1.27,172863,0
+ABOS.US,D,20250925,000000,1.31,1.55,1.3,1.48,1284098,0
+ABOS.US,D,20250926,000000,1.5,1.75,1.42,1.42,1743587,0
+ABOS.US,D,20250929,000000,1.46,1.58,1.45,1.58,432804,0
+ABOS.US,D,20250930,000000,1.58,1.82,1.57,1.71,819059,0
+ABOS.US,D,20251001,000000,1.75,1.86,1.7162,1.75,417428,0
+ABOS.US,D,20251002,000000,1.77,1.84,1.71,1.77,287997,0
+ABOS.US,D,20251003,000000,1.79,1.83,1.705,1.73,374269,0
+ABOS.US,D,20251006,000000,1.75,1.95,1.67,1.94,705513,0
+ABOS.US,D,20251007,000000,1.97,2.1,1.82,1.88,462279,0
+ABOS.US,D,20251008,000000,1.88,1.95,1.86,1.88,205705,0
+ABOS.US,D,20251009,000000,1.9,2.33,1.9,2.25,1486726,0
+ABOS.US,D,20251010,000000,2.291,2.35,2.11,2.14,581299,0
+ABOS.US,D,20251013,000000,2.14,2.2,2.07,2.12,439303,0
+ABOS.US,D,20251014,000000,2.08,2.35,2.01,2.33,401930,0
+ABOS.US,D,20251015,000000,2.35,2.4,2.1901,2.28,292605,0
+ABOS.US,D,20251016,000000,2.28,2.32,2.11,2.13,297244,0
+ABOS.US,D,20251017,000000,2.13,2.17,2,2.03,193737,0
+ABOS.US,D,20251020,000000,2.07,2.2,2.043,2.12,203579,0
+ABOS.US,D,20251021,000000,2.13,2.1693,1.895,1.98,479097,0
+ABOS.US,D,20251022,000000,1.96,2.03,1.85,1.85,447959,0
+ABOS.US,D,20251023,000000,1.9,2.15,1.9,2.11,442800,0
+ABOS.US,D,20251024,000000,2.12,2.35,2.1103,2.21,473011,0
+ABOS.US,D,20251027,000000,2.24,2.24,2.12,2.2,273605,0
+ABOS.US,D,20251028,000000,2.21,2.46,2.12,2.29,710077,0
+ABOS.US,D,20251029,000000,2.305,2.37,2.22,2.26,210651,0
+ABOS.US,D,20251030,000000,2.27,2.33,2.19,2.22,117157,0
+ABOS.US,D,20251031,000000,2.22,2.3,2.147,2.21,239326,0
+ABOS.US,D,20251103,000000,2.21,2.24,2.11,2.18,198159,0
+ABOS.US,D,20251104,000000,2.14,2.16,1.94,1.94,275385,0
+ABOS.US,D,20251105,000000,1.95,2.085,1.95,2.03,85861,0
+ABOS.US,D,20251106,000000,2,2.05,1.9,1.9,174736,0
+ABOS.US,D,20251107,000000,1.86,1.92,1.735,1.88,282779,0
+ABOS.US,D,20251110,000000,1.89,1.91,1.8,1.89,122869,0
+ABOS.US,D,20251111,000000,1.89,1.98,1.87,1.97,106364,0
+ABOS.US,D,20251112,000000,1.98,2.04,1.875,1.95,408643,0
+ABOS.US,D,20251113,000000,1.9,2,1.78,1.81,160904,0
+ABOS.US,D,20251114,000000,1.76,1.8,1.72,1.73,88627,0
+ABOS.US,D,20251117,000000,1.73,1.7399,1.5,1.58,259819,0
+ABOS.US,D,20251118,000000,1.6,1.7007,1.56,1.66,133374,0
+ABOS.US,D,20251119,000000,1.66,1.7,1.51,1.55,132709,0
+ABOS.US,D,20251120,000000,1.58,1.7173,1.52,1.56,147704,0
+ABOS.US,D,20251121,000000,1.55,1.6099,1.53,1.57,82623,0
+ABOS.US,D,20251124,000000,1.61,1.73,1.61,1.7,149722,0
+ABOS.US,D,20251125,000000,1.71,1.96,1.65,1.94,374070,0
+ABOS.US,D,20251126,000000,1.94,2.03,1.9106,1.95,158071,0
+ABOS.US,D,20251128,000000,1.96,2.02,1.88,1.88,53323,0
+ABOS.US,D,20251201,000000,1.88,1.9363,1.84,1.9,133721,0
+ABOS.US,D,20251202,000000,1.89,1.89,1.75,1.75,127203,0
+ABOS.US,D,20251203,000000,1.76,1.9399,1.76,1.93,136211,0
+ABOS.US,D,20251204,000000,1.93,2,1.9,1.98,168948,0
+ABOS.US,D,20251205,000000,2.02,2.02,1.86,1.86,166993,0
+ABOS.US,D,20251208,000000,1.86,1.95,1.85,1.94,81897,0
+ABOS.US,D,20251209,000000,1.9,1.95,1.8687,1.95,106309,0
+ABOS.US,D,20251210,000000,1.92,1.955,1.88,1.9,90566,0
+ABOS.US,D,20251211,000000,1.89,1.99,1.8662,1.96,156109,0
+ABOS.US,D,20251212,000000,2,2.19,2,2.14,277157,0
+ABOS.US,D,20251215,000000,2.14,2.15,1.97,2.06,124969,0
+ABOS.US,D,20251216,000000,2.02,2.11,2,2.1,144494,0
+ABOS.US,D,20251217,000000,2.13,2.15,2.02,2.05,123390,0
+ABOS.US,D,20251218,000000,2.08,2.12,2.0101,2.12,180042,0
+ABOS.US,D,20251219,000000,2.11,2.28,2.1093,2.15,264040,0
+ABOS.US,D,20251222,000000,2.17,2.39,2.14,2.28,359893,0
+ABOS.US,D,20251223,000000,2.28,2.32,2.12,2.17,202389,0
+ABOS.US,D,20251224,000000,2.16,2.18,2.12,2.16,97975,0
+ABOS.US,D,20251226,000000,2.17,2.175,2.09,2.11,92837,0
+ABOS.US,D,20251229,000000,2.09,2.11,1.98,2,228246,0
+ABOS.US,D,20251230,000000,1.99,2,1.9,1.995,162484,0
+ABOS.US,D,20251231,000000,2,2.14,2,2.11,184194,0
+ABOS.US,D,20260102,000000,2.13,2.14,1.97,2.02,145879,0
+ABOS.US,D,20260105,000000,2.08,2.1326,1.9,1.98,182181,0
+ABOS.US,D,20260106,000000,1.98,2.0506,1.94,1.96,166560,0
+ABOS.US,D,20260107,000000,1.98,2.04,1.95,1.99,220195,0
+ABOS.US,D,20260108,000000,1.95,1.95,1.72,1.86,588284,0
+ABOS.US,D,20260109,000000,1.85,1.85,1.7,1.81,284595,0
+ABOS.US,D,20260112,000000,1.84,1.84,1.67,1.72,302503,0
+ABOS.US,D,20260113,000000,1.72,1.76,1.675,1.73,106743,0
+ABOS.US,D,20260114,000000,1.74,1.84,1.7294,1.79,221540,0
+ABOS.US,D,20260115,000000,1.8,1.88,1.73,1.86,127567,0
+ABOS.US,D,20260116,000000,1.88,1.99,1.83,1.89,305677,0
+ABOS.US,D,20260120,000000,1.84,1.92,1.82,1.86,73180,0
+ABOS.US,D,20260121,000000,1.87,1.9163,1.76,1.81,212463,0
+ABOS.US,D,20260122,000000,1.81,2.025,1.81,1.99,239252,0
+ABOS.US,D,20260123,000000,1.98,1.98,1.88,1.98,141721,0
+ABOS.US,D,20260126,000000,2.41,3.01,2.01,2.08,12221745,0
+ABOS.US,D,20260127,000000,2.24,2.7281,2.23,2.72,6491675,0
+ABOS.US,D,20260128,000000,2.96,3.0499,2.63,2.81,2223536,0
+ABOS.US,D,20260129,000000,2.86,3,2.69,2.79,846632,0
+ABOS.US,D,20260130,000000,2.78,2.79,2.45,2.6,700339,0
+ABOS.US,D,20260202,000000,2.55,2.69,2.45,2.59,445545,0
+ABOS.US,D,20260203,000000,2.61,2.6499,2.39,2.57,549431,0
+ABOS.US,D,20260204,000000,2.55,2.595,2.38,2.45,430805,0
+ABOS.US,D,20260205,000000,2.4,2.43,2.21,2.25,610769,0
+ABOS.US,D,20260206,000000,2.3,2.47,2.27,2.4,504859,0
+ABOS.US,D,20260209,000000,2.4,2.51,2.2501,2.48,350503,0
+ABOS.US,D,20260210,000000,2.46,2.575,2.36,2.47,373988,0
+ABOS.US,D,20260211,000000,2.48,2.58,2.3288,2.56,296081,0
+ABOS.US,D,20260212,000000,2.57,2.57,2.34,2.39,262346,0
+ABOS.US,D,20260213,000000,2.39,2.65,2.385,2.51,281839,0
+ABOS.US,D,20260217,000000,2.5,2.51,2.37,2.45,193011,0
+ABOS.US,D,20260218,000000,2.46,2.65,2.4139,2.61,273629,0

daily/us/nasdaq stocks/1/abvc.us.txt

@@ -0,0 +1,1141 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABVC.US,D,20210804,000000,32,32.699,30,30.5,12070.7,0
+ABVC.US,D,20210805,000000,30.5,31.989,30.4,31.75,4282.7,0
+ABVC.US,D,20210806,000000,32,33,31.5,31.7,6428.3,0
+ABVC.US,D,20210809,000000,31.7,31.765,30.501,31.287,677.2,0
+ABVC.US,D,20210810,000000,30.6,44.6,30.6,37.3,457613.1,0
+ABVC.US,D,20210811,000000,39.275,42.5,34,35.8,572561.8,0
+ABVC.US,D,20210812,000000,27.1,29.4,25,27.1,153694.8,0
+ABVC.US,D,20210813,000000,26.4,27,22.3,23.2,44817.4,0
+ABVC.US,D,20210816,000000,22.6,24,21,21.8,21312.2,0
+ABVC.US,D,20210817,000000,20.3,21.7,20.3,21.3,13598.2,0
+ABVC.US,D,20210818,000000,21.3,23.699,21.3,22.9,21336.6,0
+ABVC.US,D,20210819,000000,24.1,25,20,21.7,22019.7,0
+ABVC.US,D,20210820,000000,21.9,22.201,19.5,20.3,31868.1,0
+ABVC.US,D,20210823,000000,20.3,34.9,20.3,25.1,1406274.9,0
+ABVC.US,D,20210824,000000,23.5,26.4,22.5,26.1,101195.6,0
+ABVC.US,D,20210825,000000,23.9,25.8,23.7,24.6,30404.7,0
+ABVC.US,D,20210826,000000,24.1,31.5,24,28.7,610634.4,0
+ABVC.US,D,20210827,000000,27,32,27,29.7,156057,0
+ABVC.US,D,20210830,000000,31.7,32.5,30,31.8,46470,0
+ABVC.US,D,20210831,000000,31.5,31.8,28.6,29,34714.5,0
+ABVC.US,D,20210901,000000,40.6,47.5,31.9,35.9,5309565.7,0
+ABVC.US,D,20210902,000000,33.1,35.5,32.2,35.3,178309.7,0
+ABVC.US,D,20210903,000000,34.3,34.3,31.8,32.5,47764.2,0
+ABVC.US,D,20210907,000000,32.5,37.5,32.2,36.9,116284,0
+ABVC.US,D,20210908,000000,35.9,36.9,33.6,33.6,25781.9,0
+ABVC.US,D,20210909,000000,33.6,34.1,32.9,34,16261.4,0
+ABVC.US,D,20210910,000000,34.1,34.4,31.8,32.1,16759.4,0
+ABVC.US,D,20210913,000000,33.4,33.576,29.5,30,34882.6,0
+ABVC.US,D,20210914,000000,30,31,29,30.3,24715.3,0
+ABVC.US,D,20210915,000000,30,30,26.6,27.4,30135.5,0
+ABVC.US,D,20210916,000000,27,27.1,26.1,26.1,9261.1,0
+ABVC.US,D,20210917,000000,25.8,29,25.6,28.6,28611.2,0
+ABVC.US,D,20210920,000000,27.5,28,24.8,24.8,16177.3,0
+ABVC.US,D,20210921,000000,25,25.94,24.5,24.5,13249.2,0
+ABVC.US,D,20210922,000000,24.8,26.2,24.5,25.8,3355,0
+ABVC.US,D,20210923,000000,26.5,26.826,24.1,24.85,8295.3,0
+ABVC.US,D,20210924,000000,24.9,25.95,24.8,24.8,9832.1,0
+ABVC.US,D,20210927,000000,25.2,25.2,23.5,23.7,28697.3,0
+ABVC.US,D,20210928,000000,23.6,32.2,23,29,243162.2,0
+ABVC.US,D,20210929,000000,29.2,30.099,22.29,24.5,109322.8,0
+ABVC.US,D,20210930,000000,22.7,24,22.6,23.1,17213.8,0
+ABVC.US,D,20211001,000000,23,23.6,22.563,22.7,13232.6,0
+ABVC.US,D,20211004,000000,22.9,23.1,22,22.3,10462.5,0
+ABVC.US,D,20211005,000000,22.3,22.9,22,22,6604.8,0
+ABVC.US,D,20211006,000000,22,22.9,21.8,21.9,14271.3,0
+ABVC.US,D,20211007,000000,21.9,22.1,21.317,21.5,8747.9,0
+ABVC.US,D,20211008,000000,21.7,22.2,21.101,21.6,6140.6,0
+ABVC.US,D,20211011,000000,22.1,22.3,21.4,21.8,7347.8,0
+ABVC.US,D,20211012,000000,21.8,25,21.601,24,134825.5,0
+ABVC.US,D,20211013,000000,23.3,23.9,22.9,23.5,28603.9,0
+ABVC.US,D,20211014,000000,24.5,25,23.5,24.6,294359.7,0
+ABVC.US,D,20211015,000000,28.3,32,25,27.1,610989.9,0
+ABVC.US,D,20211018,000000,25.3,26.6,24.476,25.6,58408.7,0
+ABVC.US,D,20211019,000000,25,25.9,24.7,25.4,22429.7,0
+ABVC.US,D,20211020,000000,25.3,25.484,24.2,25.3,15256.2,0
+ABVC.US,D,20211021,000000,24.4,27.5,24.3,26.4,19779.5,0
+ABVC.US,D,20211022,000000,25.4,26.1,24.4,24.7,19925.5,0
+ABVC.US,D,20211025,000000,24.5,25.7,24.4,25.1,6459.8,0
+ABVC.US,D,20211026,000000,25.1,25.3,24.419,24.9,6942.9,0
+ABVC.US,D,20211027,000000,24.6,25.3,23.9,24.1,13428.7,0
+ABVC.US,D,20211028,000000,23.6,25.8,23.5,25.6,16019.8,0
+ABVC.US,D,20211029,000000,24.8,25.78,24.5,25.4,53878,0
+ABVC.US,D,20211101,000000,82.5,116.9,57.1,60.3,10414881.8,0
+ABVC.US,D,20211102,000000,51,52.6,39.3,44.5,553574.9,0
+ABVC.US,D,20211103,000000,43.4,46,39.7,41.2,126821.7,0
+ABVC.US,D,20211104,000000,41.3,42.8,37.5,39.3,138093.9,0
+ABVC.US,D,20211105,000000,39.4,39.5,36.1,37.5,74513.7,0
+ABVC.US,D,20211108,000000,37.9,40.48,36.363,37,96573.5,0
+ABVC.US,D,20211109,000000,37.4,37.5,34.5,34.7,44384.2,0
+ABVC.US,D,20211110,000000,35.5,38.5,32.6,32.9,84340.6,0
+ABVC.US,D,20211111,000000,34.8,35.1,33.2,34.2,90401.6,0
+ABVC.US,D,20211112,000000,33.9,34.9,32.9,33.2,28995.5,0
+ABVC.US,D,20211115,000000,33.6,41.8,32.5,35.6,378749.8,0
+ABVC.US,D,20211116,000000,34.2,35.5,33.5,34.2,44187,0
+ABVC.US,D,20211117,000000,33.2,34.5,33.2,33.7,25204.9,0
+ABVC.US,D,20211118,000000,33.7,37.05,33.2,33.7,48234.1,0
+ABVC.US,D,20211119,000000,33.5,35.6,32.9,32.9,28099.7,0
+ABVC.US,D,20211122,000000,33.5,34.4,32,32.5,24911,0
+ABVC.US,D,20211123,000000,32,33.394,31.3,31.6,31881.1,0
+ABVC.US,D,20211124,000000,31,32.3,30.2,31.6,17218.3,0
+ABVC.US,D,20211126,000000,31.7,33.4,31.5,32,25258.3,0
+ABVC.US,D,20211129,000000,32.5,33.128,32,32.2,14940.8,0
+ABVC.US,D,20211130,000000,32.2,32.87,30.2,30.4,27695.8,0
+ABVC.US,D,20211201,000000,31,32.308,29.3,29.6,12817.5,0
+ABVC.US,D,20211202,000000,30.1,30.4,29.2,29.8,6306.7,0
+ABVC.US,D,20211203,000000,29.9,30.794,29.3,29.3,5879.1,0
+ABVC.US,D,20211206,000000,29.4,30.399,29.1,29.7,6912.4,0
+ABVC.US,D,20211207,000000,30.5,31.8,30,31.6,9293.8,0
+ABVC.US,D,20211208,000000,31.8,33,31.8,33,9070.5,0
+ABVC.US,D,20211209,000000,33.3,34.6,33.1,33.1,10996.8,0
+ABVC.US,D,20211210,000000,33.2,42.6,32.61,34.8,636645.3,0
+ABVC.US,D,20211213,000000,32.035,33.49,30,30.6,48755.8,0
+ABVC.US,D,20211214,000000,30.2,31.299,30,30.5,13042.4,0
+ABVC.US,D,20211215,000000,30.3,33.9,30.1,33.2,37506.8,0
+ABVC.US,D,20211216,000000,32.9,34,31.515,34,21450.3,0
+ABVC.US,D,20211217,000000,33.1,36.7,32.401,35.8,23278.3,0
+ABVC.US,D,20211220,000000,33.85,36,33.7,36,22966.1,0
+ABVC.US,D,20211221,000000,36,39.2,35.9,39.2,46375.9,0
+ABVC.US,D,20211222,000000,38.5,40.5,36.1,39.2,36341.1,0
+ABVC.US,D,20211223,000000,38.4,38.893,36.9,37.7,10767.4,0
+ABVC.US,D,20211227,000000,37.8,38.5,36.3,38.5,11579.4,0
+ABVC.US,D,20211228,000000,38.3,38.3,36,36.8,8005.6,0
+ABVC.US,D,20211229,000000,36.1,36.8,35.6,35.8,4496.5,0
+ABVC.US,D,20211230,000000,35.9,36.499,33.4,34.1,9728.3,0
+ABVC.US,D,20211231,000000,34,35.2,33.567,33.9,6485.3,0
+ABVC.US,D,20220103,000000,34,34,33,33.5,5145.1,0
+ABVC.US,D,20220104,000000,33,36.9,32.6,35.9,24786.8,0
+ABVC.US,D,20220105,000000,36.8,36.898,34.201,35.4,25348.1,0
+ABVC.US,D,20220106,000000,35.9,35.9,33,33.8,8976.6,0
+ABVC.US,D,20220107,000000,34.1,34.565,33.001,34.1,6194.8,0
+ABVC.US,D,20220110,000000,34,35.5,32.5,34.7,24334.6,0
+ABVC.US,D,20220111,000000,34.7,35.6,34.6,35.4,17761.6,0
+ABVC.US,D,20220112,000000,35.5,39.4,34.71,37.2,53407.9,0
+ABVC.US,D,20220113,000000,35.8,36.45,33.3,33.3,14364.6,0
+ABVC.US,D,20220114,000000,32.5,34.302,32.5,32.9,10162.7,0
+ABVC.US,D,20220118,000000,32.1,32.4,30.8,31.4,7425,0
+ABVC.US,D,20220119,000000,30.9,32.267,30.4,30.9,6822.5,0
+ABVC.US,D,20220120,000000,31.7,31.7,30.4,30.5,4981.6,0
+ABVC.US,D,20220121,000000,30.1,31.05,27.2,27.2,13477.6,0
+ABVC.US,D,20220124,000000,26.8,27,26.3,26.3,3775.5,0
+ABVC.US,D,20220125,000000,26.6,26.926,25.5,26.5,2525.4,0
+ABVC.US,D,20220126,000000,26.3,27,25.1,25.2,3551.7,0
+ABVC.US,D,20220127,000000,25.7,25.8,25,25.1,3480.3,0
+ABVC.US,D,20220128,000000,25.4,25.559,24.2,24.7,3521.5,0
+ABVC.US,D,20220131,000000,24.3,25.6,24,25,2814.5,0
+ABVC.US,D,20220201,000000,26.3,26.3,25,25.4,2337.2,0
+ABVC.US,D,20220202,000000,27,27,25.101,25.7,2364.3,0
+ABVC.US,D,20220203,000000,24.5,25.2,24.5,24.8,2223.9,0
+ABVC.US,D,20220204,000000,25,26.09,24.8,25.2,1712.7,0
+ABVC.US,D,20220207,000000,25.4,25.9,24.5,25,3076.9,0
+ABVC.US,D,20220208,000000,26.2,26.2,24.05,25.2,8870.8,0
+ABVC.US,D,20220209,000000,25,25.2,24.5,24.9,2523,0
+ABVC.US,D,20220210,000000,25.4,25.696,24.7,25,2746,0
+ABVC.US,D,20220211,000000,25.5,26.5,24.4,26.4,4941.4,0
+ABVC.US,D,20220214,000000,25.5,25.5,24.5,25,4786,0
+ABVC.US,D,20220215,000000,25.1,26.1,24.7,25,2690.8,0
+ABVC.US,D,20220216,000000,24.9,25.4,24.3,25.1,6864,0
+ABVC.US,D,20220217,000000,26.5,26.5,24.2,24.9,9117.5,0
+ABVC.US,D,20220218,000000,24.645,25.35,24.645,25.3,1141.1,0
+ABVC.US,D,20220222,000000,25,25.197,24.2,24.2,3836.2,0
+ABVC.US,D,20220223,000000,25.464,25.464,24.5,24.7,1074.2,0
+ABVC.US,D,20220224,000000,23.9,24.5,22.5,23.2,3128.5,0
+ABVC.US,D,20220225,000000,23.1,25,23.1,24.5,1281.2,0
+ABVC.US,D,20220228,000000,23.5,24.8,23.3,24.8,2581.4,0
+ABVC.US,D,20220301,000000,24.196,25.5,24.196,25.1,3597,0
+ABVC.US,D,20220302,000000,25.1,25.1,24.9,25.1,1283.9,0
+ABVC.US,D,20220303,000000,25,25,24.5,24.5,1990.5,0
+ABVC.US,D,20220304,000000,24.6,24.898,24,24.5,2803.8,0
+ABVC.US,D,20220307,000000,24.1,24.2,22.6,22.6,3342.2,0
+ABVC.US,D,20220308,000000,23.25,24.106,22.5,23,10040.9,0
+ABVC.US,D,20220309,000000,22.9,30.8,22.5,29.4,89234.1,0
+ABVC.US,D,20220310,000000,23.3,28.5,23.3,25.6,15526.1,0
+ABVC.US,D,20220311,000000,25.5,25.5,22,22.8,8751.2,0
+ABVC.US,D,20220314,000000,24,24.1,23,23.2,1532.3,0
+ABVC.US,D,20220315,000000,23.5,23.5,22,22.1,5917.7,0
+ABVC.US,D,20220316,000000,23.4,23.4,21.5,21.8,5940.1,0
+ABVC.US,D,20220317,000000,22,22.7,21.6,22.1,4295.2,0
+ABVC.US,D,20220318,000000,22.4,22.8,22.201,22.6,2652.5,0
+ABVC.US,D,20220321,000000,22.2,23.3,22.2,22.8,2195.9,0
+ABVC.US,D,20220322,000000,23.082,23.613,22.6,23.3,3008.5,0
+ABVC.US,D,20220323,000000,23.5,23.5,22.1,23.5,1299.8,0
+ABVC.US,D,20220324,000000,24.702,24.702,22.9,23.3,1338.5,0
+ABVC.US,D,20220325,000000,23.3,24.7,23.3,24.2,5313.6,0
+ABVC.US,D,20220328,000000,24.511,25.4,24.1,24.95,5336,0
+ABVC.US,D,20220329,000000,25.7,25.7,24.068,25.15,2664.4,0
+ABVC.US,D,20220330,000000,25.7,29,25.6,28.3,29413.7,0
+ABVC.US,D,20220331,000000,28.5,28.5,26.3,27.3,12364,0
+ABVC.US,D,20220401,000000,26.9,27.9,25.6,27.1,4579.7,0
+ABVC.US,D,20220404,000000,27.2,27.201,26.4,26.7,1813.6,0
+ABVC.US,D,20220405,000000,26.1,26.923,26.1,26.6,1528.1,0
+ABVC.US,D,20220406,000000,26.6,31.3,26.2,29.3,27781.1,0
+ABVC.US,D,20220407,000000,28.8,29.5,28.001,28.6,10653.3,0
+ABVC.US,D,20220408,000000,28.1,28.42,27,27,9081.4,0
+ABVC.US,D,20220411,000000,27,28.12,26.3,26.6,1908.9,0
+ABVC.US,D,20220412,000000,26.1,26.6,25.4,25.5,1932.3,0
+ABVC.US,D,20220413,000000,25.1,26.22,25.1,25.4,1358.3,0
+ABVC.US,D,20220414,000000,25.8,26.4,25.2,25.2,1782.5,0
+ABVC.US,D,20220418,000000,27,27,25.6,25.6,872.7,0
+ABVC.US,D,20220419,000000,25.6,27.55,25.5,26.6,1484.4,0
+ABVC.US,D,20220420,000000,27.4,27.4,25.8,26.1,1067.7,0
+ABVC.US,D,20220421,000000,25.2,26,23.5,23.5,1867.5,0
+ABVC.US,D,20220422,000000,25.4,25.4,24.4,24.6,1145.9,0
+ABVC.US,D,20220425,000000,24.5,24.8,23.5,23.5,1862.1,0
+ABVC.US,D,20220426,000000,23.5,23.6,22.3,22.4,5336.3,0
+ABVC.US,D,20220427,000000,22.501,24.1,22.501,23,1268.2,0
+ABVC.US,D,20220428,000000,23.2,23.7,23,23.7,743,0
+ABVC.US,D,20220429,000000,23.7,24.099,22.9,23.9,1957.7,0
+ABVC.US,D,20220502,000000,23.5,24.1,23.5,23.953,479.7,0
+ABVC.US,D,20220503,000000,23.5,24.5,23.2,24.2,4022.9,0
+ABVC.US,D,20220504,000000,23.4,24.8,23.4,24.208,1642.4,0
+ABVC.US,D,20220505,000000,22.9,24.5,22.9,24.4,1694.7,0
+ABVC.US,D,20220506,000000,24.4,24.9,24.4,24.65,776.3,0
+ABVC.US,D,20220509,000000,24,26.9,24,25.5,10661.7,0
+ABVC.US,D,20220510,000000,26.01,28.4,24.45,27.6,8641.6,0
+ABVC.US,D,20220511,000000,27.6,29,24.4,24.5,20678,0
+ABVC.US,D,20220512,000000,24.4,24.6,21.2,21.2,10125.8,0
+ABVC.US,D,20220513,000000,21.3,22.873,20.35,22.5,7688.4,0
+ABVC.US,D,20220516,000000,22.499,22.499,20.6,21.2,3140,0
+ABVC.US,D,20220517,000000,21.899,21.899,20.874,20.9,1601.9,0
+ABVC.US,D,20220518,000000,21,22.1,20.8,20.8,1340.2,0
+ABVC.US,D,20220519,000000,21.901,22.2,20.3,20.3,3002,0
+ABVC.US,D,20220520,000000,21.8,21.8,20,21,987.3,0
+ABVC.US,D,20220523,000000,22.1,23.3,20.3,21.6,5094.8,0
+ABVC.US,D,20220524,000000,21.9,21.9,20.1,20.1,1810.8,0
+ABVC.US,D,20220525,000000,20.8,21,20,20.4,1057.7,0
+ABVC.US,D,20220526,000000,20.101,20.622,20.1,20.1,569,0
+ABVC.US,D,20220527,000000,20.1,20.2,19.5,19.5,6827.8,0
+ABVC.US,D,20220531,000000,19.799,20.4,19.6,19.8,3552,0
+ABVC.US,D,20220601,000000,19.6,20.5,19.6,20.25,2319.9,0
+ABVC.US,D,20220602,000000,19.6,20.8,19.6,20.8,1510.6,0
+ABVC.US,D,20220603,000000,21,21,19.9,20.7,2033.7,0
+ABVC.US,D,20220606,000000,20.4,20.8,18.3,19.399,9361,0
+ABVC.US,D,20220607,000000,19.5,19.996,18.5,19,8011,0
+ABVC.US,D,20220608,000000,19.3,19.9,18.5,19.1,3250.8,0
+ABVC.US,D,20220609,000000,18.7,19.1,17.1,17.1,3084.1,0
+ABVC.US,D,20220610,000000,18.799,18.799,8.8,9,29618.8,0
+ABVC.US,D,20220613,000000,11.9,14.8,9.539,10.7,141465.4,0
+ABVC.US,D,20220614,000000,10.8,10.8,9.121,10.8,17493.1,0
+ABVC.US,D,20220615,000000,10.6,10.7,9.207,9.8,27012.3,0
+ABVC.US,D,20220616,000000,9.8,10.2,9,9.618,15981.3,0
+ABVC.US,D,20220617,000000,9.55,10.9,9.1,9.752,15747.3,0
+ABVC.US,D,20220621,000000,9.8,10.8,9.499,9.603,8211.8,0
+ABVC.US,D,20220622,000000,10,10,8.882,9.17,9535.7,0
+ABVC.US,D,20220623,000000,9.2,9.736,9,9.4,3950.1,0
+ABVC.US,D,20220624,000000,8.85,10.3,8.6,9.899,17379.8,0
+ABVC.US,D,20220627,000000,9.602,9.602,9,9.4,12790.4,0
+ABVC.US,D,20220628,000000,9.379,9.5,8.8,9.465,7903.6,0
+ABVC.US,D,20220629,000000,9.265,10.6,9,10.5,14812.2,0
+ABVC.US,D,20220630,000000,10,10.6,9.205,10.6,5024.3,0
+ABVC.US,D,20220701,000000,10.5,10.65,9.5,10.1,8283.5,0
+ABVC.US,D,20220705,000000,10.2,10.6,9.7,10.2,6109.7,0
+ABVC.US,D,20220706,000000,9.538,10.2,9.538,9.918,8052.3,0
+ABVC.US,D,20220707,000000,10.2,10.3,9.7,10.2,5616.1,0
+ABVC.US,D,20220708,000000,10.2,10.5,9.7,10.4,8994.1,0
+ABVC.US,D,20220711,000000,10.2,10.3,8.977,9.3,11331,0
+ABVC.US,D,20220712,000000,9.573,9.573,8.818,9.219,30954.2,0
+ABVC.US,D,20220713,000000,9.49,9.55,8.5,8.93,25523.2,0
+ABVC.US,D,20220714,000000,8.762,9.14,8.27,8.5375,10397.4,0
+ABVC.US,D,20220715,000000,8.5,8.5,7.067,7.823,12631.2,0
+ABVC.US,D,20220718,000000,8.7,8.7,7.5,7.955,7923,0
+ABVC.US,D,20220719,000000,8.8,8.8,7.912,8.349,7705.2,0
+ABVC.US,D,20220720,000000,8.35,8.479,7.7,7.943,7273,0
+ABVC.US,D,20220721,000000,8.022,8.05,7.5,7.823,3348.2,0
+ABVC.US,D,20220722,000000,8.05,8.05,7.5,7.843,3741.2,0
+ABVC.US,D,20220725,000000,7.85,8.15,7.85,8,5188.5,0
+ABVC.US,D,20220726,000000,8,8.108,6.766,7.248,8539.4,0
+ABVC.US,D,20220727,000000,7.131,7.5,6.66001,6.833,7171.6,0
+ABVC.US,D,20220728,000000,7.132,7.132,6.5,6.8,6495.9,0
+ABVC.US,D,20220729,000000,6.8,7.14,6.5,6.5,1121.2,0
+ABVC.US,D,20220801,000000,6.69,6.69,6.5,6.68,3679.6,0
+ABVC.US,D,20220802,000000,6.8,6.859,6.2,6.489,8161,0
+ABVC.US,D,20220803,000000,6.45,7.1,5.79,6.7,21508.1,0
+ABVC.US,D,20220804,000000,7,7.1,6.4,6.737,10876.4,0
+ABVC.US,D,20220805,000000,6.7,7,6.2,6.342,9465.9,0
+ABVC.US,D,20220808,000000,6.893,6.948,5.5,5.884,21435.8,0
+ABVC.US,D,20220809,000000,6.114,6.121,5.5,5.95,16185.7,0
+ABVC.US,D,20220810,000000,5.96,6.8,5,5.203,29489.4,0
+ABVC.US,D,20220811,000000,5.363,5.8,5.363,5.7,8765.5,0
+ABVC.US,D,20220812,000000,7.215,7.215,6.08,6.7,14711,0
+ABVC.US,D,20220815,000000,6.499,6.669,6.1,6.314,11140,0
+ABVC.US,D,20220816,000000,6.629,6.78,6.314,6.763,9899.1,0
+ABVC.US,D,20220817,000000,7.048,7.524,6.111,7.524,14543.9,0
+ABVC.US,D,20220818,000000,7.831,9.3,7.505,9,43933.1,0
+ABVC.US,D,20220819,000000,8.999,9,8,8.7,22108.2,0
+ABVC.US,D,20220822,000000,8.633,9,7.51,9,13045.8,0
+ABVC.US,D,20220823,000000,8.325,9,8.12,8.662,4829.5,0
+ABVC.US,D,20220824,000000,8.43,8.9,8.25301,8.428,4628.9,0
+ABVC.US,D,20220825,000000,8.13,8.619,8.13,8.174,3737.4,0
+ABVC.US,D,20220826,000000,8.4,8.41,7.668,8.41,4719.3,0
+ABVC.US,D,20220829,000000,8.72,8.72,7.98,8.3,5696.3,0
+ABVC.US,D,20220830,000000,8.6,9.92899,8.001,9.524,11369.7,0
+ABVC.US,D,20220831,000000,9.2,10.5,9.2,10.1,15965.4,0
+ABVC.US,D,20220901,000000,10.5,11.5,10,10.4,55859.6,0
+ABVC.US,D,20220902,000000,10.4,10.4,9.601,10.2,6368.4,0
+ABVC.US,D,20220906,000000,10.2,11,10,10.8,12074.9,0
+ABVC.US,D,20220907,000000,11.7,11.9,10.6,10.8,17429.3,0
+ABVC.US,D,20220908,000000,11,11.5,10.5,11.4,14743.4,0
+ABVC.US,D,20220909,000000,11.3,11.5,11,11,12275.4,0
+ABVC.US,D,20220912,000000,11.3,11.6,10.908,11,5175.9,0
+ABVC.US,D,20220913,000000,11,11.2,10.8,10.9,6846.8,0
+ABVC.US,D,20220914,000000,10.9,11,10.7,10.7,4238.8,0
+ABVC.US,D,20220915,000000,10.5,10.713,10,10,6621.9,0
+ABVC.US,D,20220916,000000,10,10.763,7.3,7.3,38499.7,0
+ABVC.US,D,20220919,000000,8.78,8.78,7.5,7.5,4791.9,0
+ABVC.US,D,20220920,000000,7.6,8.2,7.373,7.373,6360.8,0
+ABVC.US,D,20220921,000000,7.82149,7.97899,7.30001,7.5,428.7,0
+ABVC.US,D,20220922,000000,7.5,8.717,7.5,8.104,5875.5,0
+ABVC.US,D,20220923,000000,8.3,10.4,8.101,9.135,9697.1,0
+ABVC.US,D,20220926,000000,9.1,9.618,8.5,8.899,3758,0
+ABVC.US,D,20220927,000000,8.6,8.973,7.82,7.951,4780.4,0
+ABVC.US,D,20220928,000000,8.5,8.8,7.74001,8.3,1627.1,0
+ABVC.US,D,20220929,000000,8.62,8.9,8,8.799,609.7,0
+ABVC.US,D,20220930,000000,8.8,9.5,8.8,8.8,3961.1,0
+ABVC.US,D,20221003,000000,9.717,9.717,8.622,8.953,1633.6,0
+ABVC.US,D,20221004,000000,8.8,9,8.15,8.694,2649.5,0
+ABVC.US,D,20221005,000000,8.874,9.39899,8.874,9.071,3683.2,0
+ABVC.US,D,20221006,000000,9,9.2,8.973,9.10001,890.4,0
+ABVC.US,D,20221007,000000,9.3,9.3,8.8446,8.845,1202.3,0
+ABVC.US,D,20221010,000000,9.3,9.3,8.32,8.568,1690.3,0
+ABVC.US,D,20221011,000000,9.3,9.3,8.51,8.661,1239.7,0
+ABVC.US,D,20221012,000000,8.895,8.895,8.6,8.6,135.2,0
+ABVC.US,D,20221013,000000,8.7,8.7,8.299,8.299,1979.9,0
+ABVC.US,D,20221014,000000,9.3,9.3,7,7,9346,0
+ABVC.US,D,20221017,000000,7.3,7.3,7.1,7.106,2485,0
+ABVC.US,D,20221018,000000,7.3,7.3,7,7,2119.1,0
+ABVC.US,D,20221019,000000,7.1,7.271,7,7,948,0
+ABVC.US,D,20221020,000000,7.299,7.299,6.92739,7.264,150.5,0
+ABVC.US,D,20221021,000000,7.096,7.44,7.096,7.2,787.9,0
+ABVC.US,D,20221024,000000,7.35,7.35,6.508,6.7,1974.2,0
+ABVC.US,D,20221025,000000,6.8,7.3,6.8,6.9,2815.8,0
+ABVC.US,D,20221026,000000,7.381,7.381,6.801,6.803,1814.1,0
+ABVC.US,D,20221027,000000,7.0045,7.028,6.9,7.028,547,0
+ABVC.US,D,20221028,000000,7.379,7.394,6.9,7.394,2242.8,0
+ABVC.US,D,20221031,000000,7.7,7.7,7.3,7.3,1758.6,0
+ABVC.US,D,20221101,000000,7.468,7.7,7.25,7.25,1368.6,0
+ABVC.US,D,20221102,000000,7.25,7.7,6.816,7.6,1125.4,0
+ABVC.US,D,20221103,000000,7.681,8.101,7.32001,7.966,1909.1,0
+ABVC.US,D,20221104,000000,7.966,7.966,7.32,7.331,1202.9,0
+ABVC.US,D,20221107,000000,8.286,8.29,7.5,7.501,2313.3,0
+ABVC.US,D,20221108,000000,7.5,7.5,7.331,7.452,280.4,0
+ABVC.US,D,20221109,000000,7.5,7.5,6.935,7.149,1310,0
+ABVC.US,D,20221110,000000,7.826,7.826,7.387,7.56,191.2,0
+ABVC.US,D,20221111,000000,7.86,7.86,7.216,7.216,623.9,0
+ABVC.US,D,20221114,000000,7.9,7.97899,6.964,7.505,745.1,0
+ABVC.US,D,20221115,000000,8,8,7.169,7.169,1985.1,0
+ABVC.US,D,20221116,000000,7.256,7.8,7.256,7.8,616.4,0
+ABVC.US,D,20221117,000000,7.9,7.9,7.1,7.7,1719.8,0
+ABVC.US,D,20221118,000000,7.71,7.8,7.361,7.42,3650.3,0
+ABVC.US,D,20221121,000000,7.024,7.352,7,7.024,1322.4,0
+ABVC.US,D,20221122,000000,7.376,7.8,7.024,7.55001,307.6,0
+ABVC.US,D,20221123,000000,7.5,7.5,7.134,7.30001,645.6,0
+ABVC.US,D,20221125,000000,7.3,7.5,7.3,7.5,724.8,0
+ABVC.US,D,20221128,000000,7.258,7.50001,7.258,7.3,247,0
+ABVC.US,D,20221129,000000,7.30101,7.4,7.3,7.4,151.3,0
+ABVC.US,D,20221130,000000,7.20001,7.38719,7,7.38719,190.8,0
+ABVC.US,D,20221201,000000,7.436,7.7,7.1,7.5,839.3,0
+ABVC.US,D,20221202,000000,7.875,7.9,7.3,7.649,160.7,0
+ABVC.US,D,20221205,000000,7,7.49,7,7.49,381.1,0
+ABVC.US,D,20221206,000000,7.475,7.65,7.3,7.3,1675.1,0
+ABVC.US,D,20221207,000000,7.3,7.5,6.7,7.1,3620.9,0
+ABVC.US,D,20221208,000000,7.3,7.49,7.1,7.455,381.6,0
+ABVC.US,D,20221209,000000,7.6,7.6,7.315,7.4,68.4,0
+ABVC.US,D,20221212,000000,7,7.4,6.86806,7.08999,2678.2,0
+ABVC.US,D,20221213,000000,7.4,7.5,7,7.1,2288.2,0
+ABVC.US,D,20221214,000000,7.235,7.9,7.1,7.101,2150.6,0
+ABVC.US,D,20221215,000000,7.9,7.9,6.9,7,4240.3,0
+ABVC.US,D,20221216,000000,7.1,7.1,6.7,7,2099.5,0
+ABVC.US,D,20221219,000000,7,7.1,6.8,6.884,1172.3,0
+ABVC.US,D,20221220,000000,6.9,7.45699,6.6,6.7,4969.7,0
+ABVC.US,D,20221221,000000,6.9,6.9,6.4,6.471,2217.9,0
+ABVC.US,D,20221222,000000,6.7,6.7,6.4,6.45,1201,0
+ABVC.US,D,20221223,000000,6.90101,7.25427,6.7,6.9,820.7,0
+ABVC.US,D,20221227,000000,6.9,6.9,6.5,6.5,867,0
+ABVC.US,D,20221228,000000,6.6,6.75,6.201,6.3,2285.3,0
+ABVC.US,D,20221229,000000,6.4,6.567,6.3,6.35,1802.4,0
+ABVC.US,D,20221230,000000,6.9,6.9,6.226,6.25,4062.6,0
+ABVC.US,D,20230103,000000,6,6.2,6,6,4761.9,0
+ABVC.US,D,20230104,000000,6.04,6.2,6,6.2,2157.3,0
+ABVC.US,D,20230105,000000,12.8,18.7,10.1,10.7,4378802.6,0
+ABVC.US,D,20230106,000000,9.398,10.7,9,9.109,184400.1,0
+ABVC.US,D,20230109,000000,8.776,9.8,8.252,9.8,103120.8,0
+ABVC.US,D,20230110,000000,9.41,9.5,8.5,9.37,37385.1,0
+ABVC.US,D,20230111,000000,9,10.2,8.81,9.8,43533.9,0
+ABVC.US,D,20230112,000000,9.7,9.749,8.9,9.324,28322.3,0
+ABVC.US,D,20230113,000000,9,9.2,8.5,8.64899,16651.9,0
+ABVC.US,D,20230117,000000,8.797,8.797,7.713,8.14,17513.9,0
+ABVC.US,D,20230118,000000,8.4,8.4,7.4,7.648,14733.3,0
+ABVC.US,D,20230119,000000,7.9,8.3,7.8,7.801,8578.1,0
+ABVC.US,D,20230120,000000,7.9,8,7.601,7.8,8584,0
+ABVC.US,D,20230123,000000,8,8.14975,7.6,7.61,7160.9,0
+ABVC.US,D,20230124,000000,7.65,7.95959,7.51,7.52,9184,0
+ABVC.US,D,20230125,000000,7.939,7.981,7.52,7.532,4242.2,0
+ABVC.US,D,20230126,000000,7.7,7.8,7.6,7.61,3609.5,0
+ABVC.US,D,20230127,000000,7.7,7.8,7.52,7.599,4102.4,0
+ABVC.US,D,20230130,000000,7.7,7.7,7.3,7.3,9496.3,0
+ABVC.US,D,20230131,000000,7.455,7.587,7.1,7.215,6109.4,0
+ABVC.US,D,20230201,000000,7.3,7.4,7.082,7.25,8890.5,0
+ABVC.US,D,20230202,000000,7.39,7.39,7,7.1,6801,0
+ABVC.US,D,20230203,000000,7.2,7.389,7,7.031,7283.4,0
+ABVC.US,D,20230206,000000,7.1,7.3,7.1,7.2,2818.3,0
+ABVC.US,D,20230207,000000,7.2,7.2,7.03,7.121,2583.1,0
+ABVC.US,D,20230208,000000,7.38799,7.38799,7,7.02,3146.1,0
+ABVC.US,D,20230209,000000,7.19,7.56,6.6,6.81301,9031,0
+ABVC.US,D,20230210,000000,7,7.89999,6.901,7.5,21240,0
+ABVC.US,D,20230213,000000,7.35,7.35,6.9,6.91,12127.8,0
+ABVC.US,D,20230214,000000,7.2,7.24999,7,7.052,938.9,0
+ABVC.US,D,20230215,000000,7,7.4,7,7.25,1929.6,0
+ABVC.US,D,20230216,000000,7.1,7.5,7.1,7.25,2639.2,0
+ABVC.US,D,20230217,000000,7.2,7.4,7,7.25001,4385.2,0
+ABVC.US,D,20230221,000000,7.5,8.275,7.21201,7.7,24845.1,0
+ABVC.US,D,20230222,000000,7.7,7.75001,7.406,7.5,7455.9,0
+ABVC.US,D,20230223,000000,7.4,7.75,6.9,7.301,57524.6,0
+ABVC.US,D,20230224,000000,7.2,7.25001,6.707,6.95,34364.4,0
+ABVC.US,D,20230227,000000,7.05,7.4,6.8,6.9,7342,0
+ABVC.US,D,20230228,000000,6.9,6.99999,6.5,6.64,15584.5,0
+ABVC.US,D,20230301,000000,6.9,6.901,6.1,6.332,14829.1,0
+ABVC.US,D,20230302,000000,6.4,6.66,6.4,6.54899,3194.2,0
+ABVC.US,D,20230303,000000,7,7.056,6.7,7,11625.9,0
+ABVC.US,D,20230306,000000,6.8,7,6.7,6.725,4529,0
+ABVC.US,D,20230307,000000,6.8,6.9442,6.5,6.598,3159.9,0
+ABVC.US,D,20230308,000000,6.6,6.6,6.331,6.5,1251.3,0
+ABVC.US,D,20230309,000000,7,7,6.4,6.4,3383.8,0
+ABVC.US,D,20230310,000000,6.3,6.4,5.52,5.911,10140,0
+ABVC.US,D,20230313,000000,5.9,5.999,5.505,5.8,3885.4,0
+ABVC.US,D,20230314,000000,5.8,7.6,5.8,6.45,8830.4,0
+ABVC.US,D,20230315,000000,6.45,6.773,5.8,5.804,3103.2,0
+ABVC.US,D,20230316,000000,5.57,5.803,5.505,5.7,4922.9,0
+ABVC.US,D,20230317,000000,5.703,6,5.623,6,5206.2,0
+ABVC.US,D,20230320,000000,6.421,6.9,6.373,6.499,2199,0
+ABVC.US,D,20230321,000000,6.5,6.9,5.901,6.5,2541.1,0
+ABVC.US,D,20230322,000000,6.134,6.65,6.134,6.135,2802.5,0
+ABVC.US,D,20230323,000000,6,6.53,6,6.2,640.2,0
+ABVC.US,D,20230324,000000,6.51,6.51,6.001,6.1,3671.6,0
+ABVC.US,D,20230327,000000,6.356,6.356,6.1001,6.101,616,0
+ABVC.US,D,20230328,000000,6,6.21,6,6,305.6,0
+ABVC.US,D,20230329,000000,6.379,6.58,6.201,6.53,2192.6,0
+ABVC.US,D,20230330,000000,6.27,6.3,6.01,6.2,1056.9,0
+ABVC.US,D,20230331,000000,5.9,6.4,5.9,6.4,1507,0
+ABVC.US,D,20230403,000000,6.4,6.58,6.4,6.421,1480.5,0
+ABVC.US,D,20230404,000000,6.4,6.454,6.296,6.415,1331.6,0
+ABVC.US,D,20230405,000000,6.405,6.405,5.855,6.24001,1323.7,0
+ABVC.US,D,20230406,000000,6.24,6.498,6.24,6.479,652.5,0
+ABVC.US,D,20230410,000000,6.4,6.674,6.1,6.674,3520.9,0
+ABVC.US,D,20230411,000000,6.6,6.70123,6.152,6.3,5574,0
+ABVC.US,D,20230412,000000,6.9,6.9,6.3,6.3,990.1,0
+ABVC.US,D,20230413,000000,6.741,6.741,6.30001,6.615,348.7,0
+ABVC.US,D,20230414,000000,6.3,6.899,6.126,6.178,1519.8,0
+ABVC.US,D,20230417,000000,6.5,6.5,6.438,6.48,447.9,0
+ABVC.US,D,20230418,000000,6.45,6.64833,6.45,6.611,4017.5,0
+ABVC.US,D,20230419,000000,6.60001,6.602,6.501,6.601,707.5,0
+ABVC.US,D,20230420,000000,6.6,6.7,6.401,6.56295,1139.8,0
+ABVC.US,D,20230421,000000,6.4,7.162,6.4,6.7,12614.9,0
+ABVC.US,D,20230424,000000,7.035,7.2,6,6.617,7962.9,0
+ABVC.US,D,20230425,000000,6.61,6.8979,6.61,6.691,1509.5,0
+ABVC.US,D,20230426,000000,6.363,7.002,6.363,6.6,4222.5,0
+ABVC.US,D,20230427,000000,6.8,7,6.7,7,1067.9,0
+ABVC.US,D,20230428,000000,6.7,7,6.65,6.8,2093.2,0
+ABVC.US,D,20230501,000000,7.2,7.495,6.7,7.204,5457.5,0
+ABVC.US,D,20230502,000000,7.3,7.4,7.2,7.299,3813.5,0
+ABVC.US,D,20230503,000000,7.1,7.58,6.5,7.3,3180.3,0
+ABVC.US,D,20230504,000000,7.302,7.5,7.302,7.5,3287.4,0
+ABVC.US,D,20230505,000000,7.2,8.1,7.2,8.097,3893.3,0
+ABVC.US,D,20230508,000000,8.47,9.47,8.363,8.778,14063.6,0
+ABVC.US,D,20230509,000000,9.6,9.6,8.778,9.2,4021.2,0
+ABVC.US,D,20230510,000000,9,9,8,8.197,3728.5,0
+ABVC.US,D,20230511,000000,8.2,8.2,7.8,7.8,468.1,0
+ABVC.US,D,20230512,000000,8.55001,8.85,8.2,8.266,3584.9,0
+ABVC.US,D,20230515,000000,7.803,7.984,7.60001,7.8,3671.7,0
+ABVC.US,D,20230516,000000,7.2,8.06,6.9258,6.95,5852.2,0
+ABVC.US,D,20230517,000000,7.49398,7.91888,7.3,7.7,1992.1,0
+ABVC.US,D,20230518,000000,8.1,8.1,7.333,7.333,1422.3,0
+ABVC.US,D,20230519,000000,7.6,7.75,6.92321,7.2962,1845.8,0
+ABVC.US,D,20230522,000000,7.264,7.264,6.51,6.901,10072.6,0
+ABVC.US,D,20230523,000000,6.552,6.79999,6.552,6.7,3592.4,0
+ABVC.US,D,20230524,000000,6.7,6.958,6.7,6.958,2995.3,0
+ABVC.US,D,20230525,000000,6.78,6.9,6.701,6.759,511.4,0
+ABVC.US,D,20230526,000000,6.8,7,6.7,6.70255,5287,0
+ABVC.US,D,20230530,000000,6.8,7.036,6.8,6.81,1453.1,0
+ABVC.US,D,20230531,000000,6.898,7,6.7,6.801,2380.1,0
+ABVC.US,D,20230601,000000,6.801,6.801,6.7,6.713,768,0
+ABVC.US,D,20230602,000000,6.7,6.71501,6.501,6.661,3577.2,0
+ABVC.US,D,20230605,000000,6.6,6.68,6.052,6.125,2981.5,0
+ABVC.US,D,20230606,000000,6.1,6.5,6.1,6.303,915,0
+ABVC.US,D,20230607,000000,6.3,6.453,6.3,6.3,716.9,0
+ABVC.US,D,20230608,000000,6.98,6.98,6.2,6.29,3244.1,0
+ABVC.US,D,20230609,000000,6.488,6.488,6.001,6.001,487,0
+ABVC.US,D,20230612,000000,6.2,6.2,5.8,6.2,3263.5,0
+ABVC.US,D,20230613,000000,6.2,6.297,6.1,6.1,1931.7,0
+ABVC.US,D,20230614,000000,6.1,6.254,5.822,6.254,3144,0
+ABVC.US,D,20230615,000000,6.01001,6.12361,5.75,6.01,6643,0
+ABVC.US,D,20230616,000000,5.80001,5.9,5.75,5.823,3694.3,0
+ABVC.US,D,20230620,000000,5.7,6.283,5.504,6.283,3427.9,0
+ABVC.US,D,20230621,000000,6.1,6.1,5.8,5.9,1300.1,0
+ABVC.US,D,20230622,000000,5.685,5.87,5.402,5.403,3946.8,0
+ABVC.US,D,20230623,000000,6,6,5.291,5.291,4684.3,0
+ABVC.US,D,20230626,000000,5.7,5.8,5.39899,5.69,2216.3,0
+ABVC.US,D,20230627,000000,5.9,5.9,5.1,5.199,4428.2,0
+ABVC.US,D,20230628,000000,5.198,5.2,5.1,5.103,2375.7,0
+ABVC.US,D,20230629,000000,5.2,5.2,4.966,5.021,3150.9,0
+ABVC.US,D,20230630,000000,5.3,5.3,5,5.195,3379,0
+ABVC.US,D,20230703,000000,5.3,5.3,5,5.299,2486.4,0
+ABVC.US,D,20230705,000000,5.3,5.3,4.606,4.96,14872.2,0
+ABVC.US,D,20230706,000000,4.8,4.899,4.607,4.638,6252.4,0
+ABVC.US,D,20230707,000000,5.37,5.37,4.47,4.671,8542.2,0
+ABVC.US,D,20230710,000000,4.537,4.7,4.402,4.566,2599.1,0
+ABVC.US,D,20230711,000000,4.65,4.65,4.501,4.599,3443.9,0
+ABVC.US,D,20230712,000000,4.6,4.6,4.4,4.499,1894.2,0
+ABVC.US,D,20230713,000000,4.491,5,4.414,4.5,4299.7,0
+ABVC.US,D,20230714,000000,4.4,4.499,4.2,4.2,5906.7,0
+ABVC.US,D,20230717,000000,4,4.004,3.505,3.79,13942.4,0
+ABVC.US,D,20230718,000000,3.5,4.4,3.45,4.17,42980.8,0
+ABVC.US,D,20230719,000000,3.95,4.2,3.5,4.2,14061.2,0
+ABVC.US,D,20230720,000000,4,4,3.8,3.8,2439.7,0
+ABVC.US,D,20230721,000000,3.90001,3.96,3.8,3.8,1867.3,0
+ABVC.US,D,20230724,000000,3.809,4.101,3.329,3.9,33697.6,0
+ABVC.US,D,20230725,000000,4.2,4.2,3.66,3.8,151096,0
+ABVC.US,D,20230726,000000,5.19,6.87,5.06,5.32,33873096,0
+ABVC.US,D,20230727,000000,4.08,4.4,2.89,3.1,1045490,0
+ABVC.US,D,20230728,000000,3.01,3.01,2.61,2.69,351313,0
+ABVC.US,D,20230731,000000,2.75,2.77,2.4,2.49,173113,0
+ABVC.US,D,20230801,000000,4.3,5.08,3.23,3.61,11281930,0
+ABVC.US,D,20230802,000000,3.45,3.5789,2.97,3.02,424533,0
+ABVC.US,D,20230803,000000,2.98,3.14,2.81,3.08,282020,0
+ABVC.US,D,20230804,000000,3.01,3.1,2.7311,2.74,97731,0
+ABVC.US,D,20230807,000000,2.7,2.75,2.53,2.59,74087,0
+ABVC.US,D,20230808,000000,2.47,2.55,2.4,2.4,45563,0
+ABVC.US,D,20230809,000000,2.4,2.498,2.28,2.38,74572,0
+ABVC.US,D,20230810,000000,2.36,2.42,2.13,2.17,40259,0
+ABVC.US,D,20230811,000000,2.17,2.17,2.03,2.06,45718,0
+ABVC.US,D,20230814,000000,2.07,2.07,1.82,1.87,131401,0
+ABVC.US,D,20230815,000000,1.8819,1.94,1.86,1.91,43328,0
+ABVC.US,D,20230816,000000,1.9,2.408,1.9,1.94,712814,0
+ABVC.US,D,20230817,000000,2.09,2.34,1.7,1.8,960784,0
+ABVC.US,D,20230818,000000,1.66,1.92,1.62,1.87,153100,0
+ABVC.US,D,20230821,000000,1.82,2.1,1.7601,2,213143,0
+ABVC.US,D,20230822,000000,1.94,2,1.8614,1.96,53388,0
+ABVC.US,D,20230823,000000,1.86,2.05,1.856,1.9,108532,0
+ABVC.US,D,20230824,000000,1.8545,1.9,1.66,1.69,81487,0
+ABVC.US,D,20230825,000000,1.66,1.77,1.66,1.71,20709,0
+ABVC.US,D,20230828,000000,1.71,1.81,1.455,1.48,130950,0
+ABVC.US,D,20230829,000000,1.48,1.48,1.3,1.33,74226,0
+ABVC.US,D,20230830,000000,1.32,1.38,1.2002,1.25,125428,0
+ABVC.US,D,20230831,000000,1.25,1.35,1.17,1.31,60982,0
+ABVC.US,D,20230901,000000,1.3,1.35,1.18,1.24,67010,0
+ABVC.US,D,20230905,000000,1.24,1.2401,1.14,1.18,139414,0
+ABVC.US,D,20230906,000000,1.06,1.1867,1.05,1.14,110144,0
+ABVC.US,D,20230907,000000,1.11,1.1201,1.0695,1.09,35938,0
+ABVC.US,D,20230908,000000,1.07,1.12,1.05,1.1,28081,0
+ABVC.US,D,20230911,000000,1.05,1.11,1.0301,1.07,19615,0
+ABVC.US,D,20230912,000000,1.07,1.18,1.07,1.13,22863,0
+ABVC.US,D,20230913,000000,1.1301,1.36,1.1301,1.19,138961,0
+ABVC.US,D,20230914,000000,1.16,1.21,1.07,1.07,54152,0
+ABVC.US,D,20230915,000000,1.11,1.15,1.03,1.05,96471,0
+ABVC.US,D,20230918,000000,1.05,1.1,1.03,1.06,132734,0
+ABVC.US,D,20230919,000000,1.09,1.1799,1.05,1.09,89625,0
+ABVC.US,D,20230920,000000,1.16,1.16,1.03,1.05,49228,0
+ABVC.US,D,20230921,000000,1.06,1.06,0.87,0.9754,149289,0
+ABVC.US,D,20230922,000000,0.98,0.99,0.82,0.88,74395,0
+ABVC.US,D,20230925,000000,0.88,1.03,0.88,0.94,42323,0
+ABVC.US,D,20230926,000000,0.925,0.975,0.88,0.9569,48225,0
+ABVC.US,D,20230927,000000,0.95,1.03,0.92,1,36073,0
+ABVC.US,D,20230928,000000,1.03,1.11,0.9617,1,94951,0
+ABVC.US,D,20230929,000000,0.99,1.1,0.9801,1.04,29493,0
+ABVC.US,D,20231002,000000,1.07,1.08,0.92,0.92,87263,0
+ABVC.US,D,20231003,000000,0.93,0.98,0.86,0.935,40976,0
+ABVC.US,D,20231004,000000,0.89,0.9126,0.8533,0.8684,38007,0
+ABVC.US,D,20231005,000000,0.86,0.96,0.86,0.8999,20303,0
+ABVC.US,D,20231006,000000,0.85,0.9273,0.6739,0.81,88071,0
+ABVC.US,D,20231009,000000,0.82,0.9,0.79,0.85,41678,0
+ABVC.US,D,20231010,000000,0.82,0.89,0.82,0.89,24899,0
+ABVC.US,D,20231011,000000,0.85,0.8992,0.820001,0.8653,38581,0
+ABVC.US,D,20231012,000000,0.8242,0.88,0.81,0.88,34557,0
+ABVC.US,D,20231013,000000,0.85,0.95,0.85,0.94,55252,0
+ABVC.US,D,20231016,000000,0.94,1.05,0.94,0.94,62517,0
+ABVC.US,D,20231017,000000,0.94,0.95,0.8742,0.8742,50926,0
+ABVC.US,D,20231018,000000,0.894,0.9267,0.890101,0.9267,13768,0
+ABVC.US,D,20231019,000000,0.93,0.93,0.88,0.92,7747,0
+ABVC.US,D,20231020,000000,0.9,0.9295,0.883,0.911136,19667,0
+ABVC.US,D,20231023,000000,0.91,1.15,0.91,1.0497,253828,0
+ABVC.US,D,20231024,000000,1.03,1.03,0.89,0.89,72703,0
+ABVC.US,D,20231025,000000,0.88,0.978,0.82,0.85,78744,0
+ABVC.US,D,20231026,000000,3.31,3.35,1.21,1.28,82234139,0
+ABVC.US,D,20231027,000000,1.49,1.6,1.3,1.38,16300642,0
+ABVC.US,D,20231030,000000,1.36,1.37,1.11,1.21,3273711,0
+ABVC.US,D,20231031,000000,1.15,1.2,1.01,1.08,1829861,0
+ABVC.US,D,20231101,000000,1.05,1.2,1.05,1.1,1285342,0
+ABVC.US,D,20231102,000000,1.14,1.24,1.1,1.2,1533167,0
+ABVC.US,D,20231103,000000,1.22,1.27,1.1608,1.17,1045527,0
+ABVC.US,D,20231106,000000,1.15,1.15,1.055,1.07,612177,0
+ABVC.US,D,20231107,000000,1.07,1.13,1.03,1.12,363040,0
+ABVC.US,D,20231108,000000,1.12,1.15,1.09,1.12,242042,0
+ABVC.US,D,20231109,000000,1.17,1.17,1.06,1.08,429010,0
+ABVC.US,D,20231110,000000,1.06,1.13,1.04,1.06,264222,0
+ABVC.US,D,20231113,000000,1.04,1.15,1.02,1.14,499401,0
+ABVC.US,D,20231114,000000,1.15,1.15,1.09,1.12,411214,0
+ABVC.US,D,20231115,000000,1.06,1.28,1.06,1.25,727234,0
+ABVC.US,D,20231116,000000,1.23,1.78,1.2101,1.59,19874951,0
+ABVC.US,D,20231117,000000,1.54,1.71,1.421,1.55,2790993,0
+ABVC.US,D,20231120,000000,1.56,1.8,1.53,1.69,2069786,0
+ABVC.US,D,20231121,000000,1.9,2.22,1.72,1.78,16503031,0
+ABVC.US,D,20231122,000000,1.78,1.97,1.73,1.87,1705480,0
+ABVC.US,D,20231124,000000,1.89,2.03,1.82,2.02,1006414,0
+ABVC.US,D,20231127,000000,2.005,2.02,1.64,1.68,996546,0
+ABVC.US,D,20231128,000000,1.68,1.7099,1.45,1.5,967130,0
+ABVC.US,D,20231129,000000,1.53,1.55,1.49,1.51,218589,0
+ABVC.US,D,20231130,000000,1.51,1.51,1.25,1.26,537724,0
+ABVC.US,D,20231201,000000,1.27,1.47,1.2201,1.34,514491,0
+ABVC.US,D,20231204,000000,1.35,1.46,1.3101,1.45,384974,0
+ABVC.US,D,20231205,000000,1.45,1.47,1.38,1.44,356006,0
+ABVC.US,D,20231206,000000,1.44,1.44,1.29,1.35,295138,0
+ABVC.US,D,20231207,000000,1.33,1.36,1.22,1.25,437951,0
+ABVC.US,D,20231208,000000,1.25,1.25,1.16,1.19,281581,0
+ABVC.US,D,20231211,000000,1.18,1.18,1.03,1.05,370905,0
+ABVC.US,D,20231212,000000,1.1,1.1,1,1.05,243436,0
+ABVC.US,D,20231213,000000,1.1,1.13,1.04,1.1,178987,0
+ABVC.US,D,20231214,000000,1.1,1.3,1.06,1.29,416471,0
+ABVC.US,D,20231215,000000,1.29,1.366,1.25,1.3,341644,0
+ABVC.US,D,20231218,000000,1.31,1.33,1.15,1.18,180961,0
+ABVC.US,D,20231219,000000,1.2,1.23,1.1608,1.19,129642,0
+ABVC.US,D,20231220,000000,1.19,1.19,1.09,1.11,145040,0
+ABVC.US,D,20231221,000000,1.11,1.1499,1.08,1.1,98612,0
+ABVC.US,D,20231222,000000,1.09,1.12,1.0697,1.08,71146,0
+ABVC.US,D,20231226,000000,1.15,1.23,1.14,1.21,233812,0
+ABVC.US,D,20231227,000000,1.24,1.25,1.16,1.2,152566,0
+ABVC.US,D,20231228,000000,1.19,1.25,1.18,1.25,158238,0
+ABVC.US,D,20231229,000000,1.24,1.25,1.15,1.16,221888,0
+ABVC.US,D,20240102,000000,1.17,1.22,1.165,1.2,89595,0
+ABVC.US,D,20240103,000000,2.1699,2.45,1.75,1.93,89146344,0
+ABVC.US,D,20240104,000000,1.85,1.85,1.41,1.41,5576309,0
+ABVC.US,D,20240105,000000,1.38,1.52,1.35,1.37,1481783,0
+ABVC.US,D,20240108,000000,1.37,1.535,1.37,1.5,1424988,0
+ABVC.US,D,20240109,000000,1.42,1.59,1.42,1.58,869886,0
+ABVC.US,D,20240110,000000,1.57,1.58,1.51,1.56,536662,0
+ABVC.US,D,20240111,000000,1.51,1.55,1.42,1.47,530232,0
+ABVC.US,D,20240112,000000,1.46,1.52,1.4,1.43,445466,0
+ABVC.US,D,20240116,000000,1.36,1.4,1.28,1.31,512621,0
+ABVC.US,D,20240117,000000,1.27,1.32,1.27,1.29,308066,0
+ABVC.US,D,20240118,000000,1.26,1.29,1.21,1.23,223164,0
+ABVC.US,D,20240119,000000,1.23,1.26,1.2,1.25,240000,0
+ABVC.US,D,20240122,000000,1.23,1.27,1.21,1.25,240651,0
+ABVC.US,D,20240123,000000,1.25,1.32,1.2279,1.32,222756,0
+ABVC.US,D,20240124,000000,1.29,1.3,1.2,1.25,404656,0
+ABVC.US,D,20240125,000000,1.26,1.295,1.22,1.26,414959,0
+ABVC.US,D,20240126,000000,1.26,1.3,1.26,1.3,194584,0
+ABVC.US,D,20240129,000000,1.3,1.4,1.24,1.39,360352,0
+ABVC.US,D,20240130,000000,1.36,1.48,1.34,1.45,525901,0
+ABVC.US,D,20240131,000000,1.45,1.54,1.42,1.52,696245,0
+ABVC.US,D,20240201,000000,1.49,1.53,1.41,1.51,510890,0
+ABVC.US,D,20240202,000000,1.46,1.515,1.45,1.5,195215,0
+ABVC.US,D,20240205,000000,1.46,1.496,1.4,1.4,204945,0
+ABVC.US,D,20240206,000000,1.42,1.4461,1.35,1.39,111200,0
+ABVC.US,D,20240207,000000,1.41,1.41,1.36,1.4,103446,0
+ABVC.US,D,20240208,000000,1.39,1.44,1.275,1.3,311695,0
+ABVC.US,D,20240209,000000,1.31,1.32,1.2602,1.32,95707,0
+ABVC.US,D,20240212,000000,1.31,1.35,1.26,1.34,463447,0
+ABVC.US,D,20240213,000000,1.3,1.34,1.3,1.32,80774,0
+ABVC.US,D,20240214,000000,1.32,1.33,1.25,1.26,169635,0
+ABVC.US,D,20240215,000000,1.28,1.32,1.23,1.28,296849,0
+ABVC.US,D,20240216,000000,1.27,1.2884,1.25,1.27,176921,0
+ABVC.US,D,20240220,000000,1.24,1.28,1.19,1.2,170376,0
+ABVC.US,D,20240221,000000,1.2,1.21,1.15,1.19,178899,0
+ABVC.US,D,20240222,000000,1.27,1.27,1.17,1.21,50107,0
+ABVC.US,D,20240223,000000,1.21,1.25,1.15,1.2,78610,0
+ABVC.US,D,20240226,000000,1.19,1.25,1.1801,1.24,81388,0
+ABVC.US,D,20240227,000000,1.25,1.25,1.22,1.23,60472,0
+ABVC.US,D,20240228,000000,1.24,1.24,1.21,1.215,99052,0
+ABVC.US,D,20240229,000000,1.2,1.23,1.18,1.21,93473,0
+ABVC.US,D,20240301,000000,1.22,1.22,1.15,1.18,136120,0
+ABVC.US,D,20240304,000000,1.21,1.269,1.19,1.24,151098,0
+ABVC.US,D,20240305,000000,1.25,1.25,1.2,1.21,62386,0
+ABVC.US,D,20240306,000000,1.2,1.25,1.1959,1.24,85387,0
+ABVC.US,D,20240307,000000,1.26,1.26,1.21,1.25,39533,0
+ABVC.US,D,20240308,000000,1.249,1.29,1.24,1.25,55770,0
+ABVC.US,D,20240311,000000,1.25,1.26,1.22,1.22,72352,0
+ABVC.US,D,20240312,000000,1.21,1.2865,1.21,1.26,59933,0
+ABVC.US,D,20240313,000000,1.24,1.25,1.21,1.23,76851,0
+ABVC.US,D,20240314,000000,1.24,1.2454,1.2,1.2,64983,0
+ABVC.US,D,20240315,000000,1.21,1.2199,1.17,1.17,127997,0
+ABVC.US,D,20240318,000000,1.17,1.18,1.14,1.16,64118,0
+ABVC.US,D,20240319,000000,1.15,1.1699,1.1,1.12,108643,0
+ABVC.US,D,20240320,000000,1.12,1.13,1.06,1.071,191197,0
+ABVC.US,D,20240321,000000,1.0742,1.11,1.055,1.06,83680,0
+ABVC.US,D,20240322,000000,1.07,1.08,1.06,1.07,62856,0
+ABVC.US,D,20240325,000000,1.05,1.06,1.03,1.05,106352,0
+ABVC.US,D,20240326,000000,1.405,1.45,1.15,1.28,27519665,0
+ABVC.US,D,20240327,000000,1.33,1.33,1.18,1.2,1442930,0
+ABVC.US,D,20240328,000000,1.17,1.31,1.1601,1.31,678552,0
+ABVC.US,D,20240401,000000,1.28,1.41,1.28,1.37,645779,0
+ABVC.US,D,20240402,000000,1.35,1.35,1.25,1.29,204799,0
+ABVC.US,D,20240403,000000,1.29,1.3,1.24,1.29,127648,0
+ABVC.US,D,20240404,000000,1.26,1.31,1.25,1.28,116839,0
+ABVC.US,D,20240405,000000,1.27,1.3,1.25,1.27,70614,0
+ABVC.US,D,20240408,000000,1.3,1.305,1.25,1.25,157159,0
+ABVC.US,D,20240409,000000,1.24,1.28,1.17,1.18,249099,0
+ABVC.US,D,20240410,000000,1.29,1.31,1.05,1.14,3781778,0
+ABVC.US,D,20240411,000000,1.1,1.17,1.1,1.15,266579,0
+ABVC.US,D,20240412,000000,1.15,1.15,1.08,1.09,223847,0
+ABVC.US,D,20240415,000000,1.1,1.105,1.05,1.09,218273,0
+ABVC.US,D,20240416,000000,1.06,1.13,1.05,1.12,114038,0
+ABVC.US,D,20240417,000000,1.15,1.19,1,1.02,1777147,0
+ABVC.US,D,20240418,000000,1.08,1.08,0.94,1.05,460323,0
+ABVC.US,D,20240419,000000,1.04,1.04,0.975,0.9999,168667,0
+ABVC.US,D,20240422,000000,0.99,1.04,0.941101,1.04,311506,0
+ABVC.US,D,20240423,000000,1.01,1.37,1,1.35,8641601,0
+ABVC.US,D,20240424,000000,1.46,1.5,1.28,1.48,6738031,0
+ABVC.US,D,20240425,000000,1.45,1.73,1.36,1.59,5357784,0
+ABVC.US,D,20240426,000000,1.4901,1.57,1.4,1.42,2056011,0
+ABVC.US,D,20240429,000000,1.39,1.4499,1.3,1.4,1768520,0
+ABVC.US,D,20240430,000000,1.34,1.41,1.25,1.25,759399,0
+ABVC.US,D,20240501,000000,1.19,1.23,1.05,1.13,987661,0
+ABVC.US,D,20240502,000000,1.12,1.1694,1.1,1.15,317743,0
+ABVC.US,D,20240503,000000,1.15,1.15,1.07,1.08,415917,0
+ABVC.US,D,20240506,000000,1.09,1.09,1.0309,1.08,736910,0
+ABVC.US,D,20240507,000000,1.07,1.0799,1.03,1.06,264079,0
+ABVC.US,D,20240508,000000,1.09,1.13,1.04,1.11,558580,0
+ABVC.US,D,20240509,000000,1.11,1.24,1.06,1.1,1343248,0
+ABVC.US,D,20240510,000000,1.08,1.09,1.05,1.06,207682,0
+ABVC.US,D,20240513,000000,1.06,1.14,1.06,1.07,192431,0
+ABVC.US,D,20240514,000000,1.07,1.09,1.05,1.08,249766,0
+ABVC.US,D,20240515,000000,1.06,1.12,1.06,1.08,330961,0
+ABVC.US,D,20240516,000000,1.1,1.1,1.05,1.06,155354,0
+ABVC.US,D,20240517,000000,1.07,1.09,1.06,1.07,118512,0
+ABVC.US,D,20240520,000000,1.08,1.08,1.06,1.08,77832,0
+ABVC.US,D,20240521,000000,1.08,1.1,1.0651,1.08,100339,0
+ABVC.US,D,20240522,000000,1.08,1.09,1.06,1.07,159027,0
+ABVC.US,D,20240523,000000,1.06,1.09,1.005,1.0285,327452,0
+ABVC.US,D,20240524,000000,1,1.02,0.902,0.935,501959,0
+ABVC.US,D,20240528,000000,0.98,0.98,0.9141,0.9251,113206,0
+ABVC.US,D,20240529,000000,0.9241,0.94,0.87,0.88,168060,0
+ABVC.US,D,20240530,000000,0.88,0.8981,0.85,0.858,114238,0
+ABVC.US,D,20240531,000000,0.85,0.8501,0.7815,0.7941,218052,0
+ABVC.US,D,20240603,000000,0.767,0.78305,0.75,0.77,206607,0
+ABVC.US,D,20240604,000000,0.77,0.8063,0.77,0.7945,85638,0
+ABVC.US,D,20240605,000000,0.773,0.78,0.752,0.7762,147183,0
+ABVC.US,D,20240606,000000,0.762,0.79,0.751,0.789,105904,0
+ABVC.US,D,20240607,000000,0.789,0.7999,0.75,0.777,183809,0
+ABVC.US,D,20240610,000000,0.7555,0.7999,0.75,0.799,108331,0
+ABVC.US,D,20240611,000000,0.775,0.85,0.76,0.85,180659,0
+ABVC.US,D,20240612,000000,0.85,0.87,0.85,0.8577,123717,0
+ABVC.US,D,20240613,000000,0.85,0.86,0.8211,0.83,92490,0
+ABVC.US,D,20240614,000000,0.83,0.869,0.83,0.859,90085,0
+ABVC.US,D,20240617,000000,0.866,0.866,0.7714,0.7822,159401,0
+ABVC.US,D,20240618,000000,0.7822,0.7962,0.7116,0.7225,221204,0
+ABVC.US,D,20240620,000000,0.725,0.74,0.705,0.735,128776,0
+ABVC.US,D,20240621,000000,0.71,0.737,0.705,0.713,189421,0
+ABVC.US,D,20240624,000000,0.731,0.763,0.713,0.759,36976,0
+ABVC.US,D,20240625,000000,0.759,0.759,0.7101,0.7443,119145,0
+ABVC.US,D,20240626,000000,0.7373,0.757,0.73,0.7333,79537,0
+ABVC.US,D,20240627,000000,0.721,0.748,0.72,0.7369,57874,0
+ABVC.US,D,20240628,000000,0.75,0.7787,0.7495,0.774,112492,0
+ABVC.US,D,20240701,000000,0.7738,0.8289,0.765001,0.8199,134174,0
+ABVC.US,D,20240702,000000,0.7953,0.7954,0.743,0.753,72645,0
+ABVC.US,D,20240703,000000,0.73,0.7529,0.71,0.73,26513,0
+ABVC.US,D,20240705,000000,0.753,0.7665,0.73,0.74,21128,0
+ABVC.US,D,20240708,000000,0.7488,0.7797,0.7401,0.7505,29249,0
+ABVC.US,D,20240709,000000,0.77,0.78,0.7449,0.7627,35715,0
+ABVC.US,D,20240710,000000,0.77,0.79,0.7601,0.7817,55077,0
+ABVC.US,D,20240711,000000,0.781,0.829,0.78099,0.8199,87081,0
+ABVC.US,D,20240712,000000,0.82,0.82,0.791,0.791,44930,0
+ABVC.US,D,20240715,000000,0.8,0.8188,0.781,0.794,49911,0
+ABVC.US,D,20240716,000000,0.794,0.7992,0.785,0.7901,16347,0
+ABVC.US,D,20240717,000000,0.854,0.969,0.8,0.93,1000667,0
+ABVC.US,D,20240718,000000,0.87,0.929,0.85,0.8946,162704,0
+ABVC.US,D,20240719,000000,0.894,0.894,0.82,0.826,90136,0
+ABVC.US,D,20240722,000000,0.81,0.858,0.81,0.8476,77633,0
+ABVC.US,D,20240723,000000,0.83,0.847,0.784,0.792,162929,0
+ABVC.US,D,20240724,000000,0.78,0.8015,0.732,0.732,92016,0
+ABVC.US,D,20240725,000000,0.729,0.7597,0.72,0.72,122601,0
+ABVC.US,D,20240726,000000,0.71,0.75,0.71,0.7489,108189,0
+ABVC.US,D,20240729,000000,0.73,0.749999,0.7011,0.705,135459,0
+ABVC.US,D,20240730,000000,0.71,0.7499,0.71,0.7389,172100,0
+ABVC.US,D,20240731,000000,0.74,0.78,0.7389,0.7792,105737,0
+ABVC.US,D,20240801,000000,0.761,0.7799,0.7311,0.752,42371,0
+ABVC.US,D,20240802,000000,0.72,0.75,0.716,0.72,57228,0
+ABVC.US,D,20240805,000000,0.69,0.7199,0.6,0.6934,126006,0
+ABVC.US,D,20240806,000000,0.71,0.71,0.65,0.695,19697,0
+ABVC.US,D,20240807,000000,0.69,0.6901,0.6635,0.6738,19676,0
+ABVC.US,D,20240808,000000,0.6698,0.7093,0.6665,0.6843,18632,0
+ABVC.US,D,20240809,000000,0.6999,0.7097,0.68,0.689,41717,0
+ABVC.US,D,20240812,000000,0.7,0.7,0.67,0.6868,34751,0
+ABVC.US,D,20240813,000000,0.68,0.709801,0.67,0.7065,34252,0
+ABVC.US,D,20240814,000000,0.7,0.75,0.677801,0.7499,66176,0
+ABVC.US,D,20240815,000000,0.77,0.7874,0.7,0.711,143689,0
+ABVC.US,D,20240816,000000,0.74,0.74,0.6593,0.6594,106826,0
+ABVC.US,D,20240819,000000,0.691,0.712,0.6601,0.6951,58113,0
+ABVC.US,D,20240820,000000,0.6951,0.7381,0.6951,0.7381,21568,0
+ABVC.US,D,20240821,000000,0.7,0.74,0.7,0.7307,37867,0
+ABVC.US,D,20240822,000000,0.7174,0.7204,0.707,0.71,25956,0
+ABVC.US,D,20240823,000000,0.7111,0.745,0.711,0.7151,35001,0
+ABVC.US,D,20240826,000000,0.721,0.7455,0.701,0.71,59622,0
+ABVC.US,D,20240827,000000,0.705,0.7198,0.6989,0.7101,16797,0
+ABVC.US,D,20240828,000000,0.72,0.7201,0.6852,0.6935,21008,0
+ABVC.US,D,20240829,000000,0.704,0.704,0.68,0.6847,35010,0
+ABVC.US,D,20240830,000000,0.67,0.6851,0.6611,0.6753,69616,0
+ABVC.US,D,20240903,000000,0.697,0.697,0.6519,0.6638,60535,0
+ABVC.US,D,20240904,000000,0.66,0.67425,0.652,0.659,26518,0
+ABVC.US,D,20240905,000000,0.668449,0.6719,0.6502,0.651,28652,0
+ABVC.US,D,20240906,000000,0.65,0.659,0.641,0.659,36002,0
+ABVC.US,D,20240909,000000,0.66,0.665,0.632,0.6489,20747,0
+ABVC.US,D,20240910,000000,0.6368,0.6697,0.6368,0.6694,15756,0
+ABVC.US,D,20240911,000000,0.67,0.71,0.665101,0.687,39932,0
+ABVC.US,D,20240912,000000,0.7,0.7145,0.6902,0.6902,13596,0
+ABVC.US,D,20240913,000000,0.69,0.7089,0.69,0.6941,21914,0
+ABVC.US,D,20240916,000000,0.6802,0.6918,0.675,0.676,24722,0
+ABVC.US,D,20240917,000000,0.672,0.676,0.65,0.6676,22101,0
+ABVC.US,D,20240918,000000,0.669,0.6825,0.66,0.66,37123,0
+ABVC.US,D,20240919,000000,0.661,0.669799,0.652101,0.661161,20132,0
+ABVC.US,D,20240920,000000,0.682399,0.6957,0.6563,0.6957,64611,0
+ABVC.US,D,20240923,000000,0.69175,0.6974,0.676,0.6974,40343,0
+ABVC.US,D,20240924,000000,0.676,0.6863,0.671,0.6712,46582,0
+ABVC.US,D,20240925,000000,0.671,0.6899,0.6631,0.6677,27808,0
+ABVC.US,D,20240926,000000,0.6677,0.6778,0.6533,0.66,58610,0
+ABVC.US,D,20240927,000000,0.6742,0.6949,0.6303,0.6873,77880,0
+ABVC.US,D,20240930,000000,0.6878,0.6878,0.6501,0.6834,40393,0
+ABVC.US,D,20241001,000000,0.6899,0.6899,0.63,0.64,54742,0
+ABVC.US,D,20241002,000000,0.64,0.64,0.605,0.6051,75985,0
+ABVC.US,D,20241003,000000,0.605,0.668,0.605,0.6375,43883,0
+ABVC.US,D,20241004,000000,0.64,0.655,0.605,0.62,75946,0
+ABVC.US,D,20241007,000000,0.63,0.644,0.5505,0.5505,195834,0
+ABVC.US,D,20241008,000000,0.56,0.59,0.5339,0.571,36609,0
+ABVC.US,D,20241009,000000,0.565,0.594075,0.517,0.5373,66210,0
+ABVC.US,D,20241010,000000,0.55,0.5639,0.4053,0.4746,325724,0
+ABVC.US,D,20241011,000000,0.498,0.5025,0.47,0.472,73296,0
+ABVC.US,D,20241014,000000,0.49,0.5177,0.4845,0.5001,97138,0
+ABVC.US,D,20241015,000000,0.5303,0.7093,0.5166,0.5871,1945760,0
+ABVC.US,D,20241016,000000,0.54,0.57,0.53,0.5583,150803,0
+ABVC.US,D,20241017,000000,0.5255,0.561,0.523,0.5467,54688,0
+ABVC.US,D,20241018,000000,0.5521,0.5521,0.528,0.548,62247,0
+ABVC.US,D,20241021,000000,0.55,0.558,0.5281,0.54,35100,0
+ABVC.US,D,20241022,000000,0.54,0.579,0.532,0.56,75840,0
+ABVC.US,D,20241023,000000,0.56,0.57,0.5401,0.57,55689,0
+ABVC.US,D,20241024,000000,0.57,0.7378,0.550401,0.719,1431988,0
+ABVC.US,D,20241025,000000,0.6315,0.7468,0.6243,0.692146,639433,0
+ABVC.US,D,20241028,000000,0.685,0.746,0.64,0.74,331564,0
+ABVC.US,D,20241029,000000,0.71,0.77,0.69,0.7027,188273,0
+ABVC.US,D,20241030,000000,0.714,0.77,0.695,0.72,261172,0
+ABVC.US,D,20241031,000000,0.7,0.720001,0.6804,0.691,88345,0
+ABVC.US,D,20241101,000000,0.724,0.724,0.639,0.66,168850,0
+ABVC.US,D,20241104,000000,0.6537,0.67,0.615,0.6313,151862,0
+ABVC.US,D,20241105,000000,0.63,0.635999,0.55,0.5701,272495,0
+ABVC.US,D,20241106,000000,0.5701,0.5819,0.5221,0.553,106336,0
+ABVC.US,D,20241107,000000,0.541,0.5499,0.533,0.5424,89659,0
+ABVC.US,D,20241108,000000,0.542,0.58,0.52,0.5265,69056,0
+ABVC.US,D,20241111,000000,0.5145,0.5335,0.4951,0.5261,72025,0
+ABVC.US,D,20241112,000000,0.5177,0.531299,0.51,0.52,76264,0
+ABVC.US,D,20241113,000000,0.535,0.553,0.535,0.535,55719,0
+ABVC.US,D,20241114,000000,0.54,0.58,0.52,0.551,295598,0
+ABVC.US,D,20241115,000000,0.58,0.58,0.5,0.500001,176345,0
+ABVC.US,D,20241118,000000,0.5,0.55,0.5,0.5104,87839,0
+ABVC.US,D,20241119,000000,0.52,0.56,0.5,0.5252,61880,0
+ABVC.US,D,20241120,000000,0.55,0.57,0.5457,0.5674,27944,0
+ABVC.US,D,20241121,000000,0.585,0.59,0.53,0.5499,89041,0
+ABVC.US,D,20241122,000000,0.569,0.5732,0.531,0.5488,48550,0
+ABVC.US,D,20241125,000000,0.55,0.55,0.52,0.522,108539,0
+ABVC.US,D,20241126,000000,0.522,0.539719,0.5003,0.506,133928,0
+ABVC.US,D,20241127,000000,0.5033,0.5404,0.5033,0.5102,53020,0
+ABVC.US,D,20241129,000000,0.542,0.545,0.517251,0.53,46433,0
+ABVC.US,D,20241202,000000,0.557,0.557,0.51,0.5234,39212,0
+ABVC.US,D,20241203,000000,0.531,0.5479,0.528,0.54,17747,0
+ABVC.US,D,20241204,000000,0.54,0.54799,0.53,0.547,24473,0
+ABVC.US,D,20241205,000000,0.5353,0.547,0.5254,0.5352,40001,0
+ABVC.US,D,20241206,000000,0.54,0.54,0.498,0.5049,127482,0
+ABVC.US,D,20241209,000000,0.5099,0.52,0.48,0.501,114886,0
+ABVC.US,D,20241210,000000,0.486,0.4955,0.47,0.4747,186629,0
+ABVC.US,D,20241211,000000,0.45,0.52,0.4236,0.5198,5319676,0
+ABVC.US,D,20241212,000000,0.52,0.52,0.4716,0.515,343742,0
+ABVC.US,D,20241213,000000,0.491,0.51,0.468,0.505,179479,0
+ABVC.US,D,20241216,000000,0.51,0.515,0.4815,0.51,110382,0
+ABVC.US,D,20241217,000000,0.499,0.5085,0.4595,0.4815,179153,0
+ABVC.US,D,20241218,000000,0.483,0.504,0.458,0.485,95701,0
+ABVC.US,D,20241219,000000,0.49,0.54,0.485,0.5177,188725,0
+ABVC.US,D,20241220,000000,0.508,0.53,0.49,0.524,100301,0
+ABVC.US,D,20241223,000000,0.51,0.54,0.49,0.53,109356,0
+ABVC.US,D,20241224,000000,0.504,0.528,0.502,0.51,35929,0
+ABVC.US,D,20241226,000000,0.51,0.592,0.51,0.559,218685,0
+ABVC.US,D,20241227,000000,0.5499,0.629465,0.5499,0.5812,343362,0
+ABVC.US,D,20241230,000000,0.5779,0.611,0.528,0.5907,234879,0
+ABVC.US,D,20241231,000000,0.6,0.620219,0.5801,0.59,168963,0
+ABVC.US,D,20250102,000000,0.59,0.69,0.59,0.6413,157006,0
+ABVC.US,D,20250103,000000,0.659,0.68,0.63,0.6555,118635,0
+ABVC.US,D,20250106,000000,0.65,0.69,0.65,0.6812,100443,0
+ABVC.US,D,20250107,000000,0.69,0.69,0.58,0.58,229256,0
+ABVC.US,D,20250108,000000,0.579,0.579,0.52,0.534,245971,0
+ABVC.US,D,20250110,000000,0.55,0.5682,0.501,0.554,154384,0
+ABVC.US,D,20250113,000000,0.5102,0.54,0.5102,0.53,114417,0
+ABVC.US,D,20250114,000000,0.5141,0.542,0.51,0.5157,131833,0
+ABVC.US,D,20250115,000000,0.52,0.563,0.52,0.545,79500,0
+ABVC.US,D,20250116,000000,0.55,0.578,0.53,0.5511,114094,0
+ABVC.US,D,20250117,000000,0.57,0.57,0.53,0.54,74934,0
+ABVC.US,D,20250121,000000,0.53,0.56,0.528,0.5412,57793,0
+ABVC.US,D,20250122,000000,0.55,0.555856,0.52,0.52,111146,0
+ABVC.US,D,20250123,000000,0.519,0.542,0.5136,0.5335,90451,0
+ABVC.US,D,20250124,000000,0.52,0.5499,0.515,0.5236,95346,0
+ABVC.US,D,20250127,000000,0.53,0.54999,0.516,0.539,49919,0
+ABVC.US,D,20250128,000000,0.54,0.548364,0.52,0.535,49478,0
+ABVC.US,D,20250129,000000,0.535,0.5475,0.512,0.521,94754,0
+ABVC.US,D,20250130,000000,0.52,0.55,0.51,0.52,95605,0
+ABVC.US,D,20250131,000000,0.52,0.526399,0.503,0.517,88004,0
+ABVC.US,D,20250203,000000,0.5,0.52,0.46,0.508,99344,0
+ABVC.US,D,20250204,000000,0.495,0.495,0.466,0.4804,88649,0
+ABVC.US,D,20250205,000000,0.5,0.507,0.46,0.48,110106,0
+ABVC.US,D,20250206,000000,0.48,0.48415,0.437,0.458,151467,0
+ABVC.US,D,20250207,000000,0.45,0.4789,0.42,0.437,140640,0
+ABVC.US,D,20250210,000000,0.44,0.446,0.4,0.4201,147769,0
+ABVC.US,D,20250211,000000,0.42,0.4375,0.4101,0.421,49815,0
+ABVC.US,D,20250212,000000,0.421,0.439,0.408,0.4201,80695,0
+ABVC.US,D,20250213,000000,0.4201,0.42306,0.4003,0.419,139337,0
+ABVC.US,D,20250214,000000,0.41,0.46,0.41,0.4565,238939,0
+ABVC.US,D,20250218,000000,0.46,0.88,0.46,0.526,19344850,0
+ABVC.US,D,20250219,000000,0.505,0.61,0.505,0.579,1009889,0
+ABVC.US,D,20250220,000000,0.5719,0.65,0.5502,0.585,591839,0
+ABVC.US,D,20250221,000000,0.6018,0.705,0.59,0.6996,1089952,0
+ABVC.US,D,20250224,000000,0.68,0.82,0.68,0.7591,1339926,0
+ABVC.US,D,20250225,000000,0.7122,0.7407,0.681,0.7138,228017,0
+ABVC.US,D,20250226,000000,0.7172,0.84,0.7138,0.8127,479728,0
+ABVC.US,D,20250227,000000,0.815,0.8201,0.7711,0.798,165562,0
+ABVC.US,D,20250228,000000,0.755,0.78,0.6729,0.6901,357408,0
+ABVC.US,D,20250303,000000,0.69,0.72,0.69,0.6902,102792,0
+ABVC.US,D,20250304,000000,0.6902,0.7196,0.632,0.6326,96649,0
+ABVC.US,D,20250305,000000,0.63,0.67,0.63,0.6408,119749,0
+ABVC.US,D,20250306,000000,0.65,0.6578,0.625,0.6363,321021,0
+ABVC.US,D,20250307,000000,0.64,0.6599,0.624,0.6386,199678,0
+ABVC.US,D,20250310,000000,0.65,0.6566,0.625,0.6324,186810,0
+ABVC.US,D,20250311,000000,0.6324,0.6586,0.6302,0.655,178341,0
+ABVC.US,D,20250312,000000,0.65,0.7087,0.65,0.6961,152286,0
+ABVC.US,D,20250313,000000,0.6961,0.739999,0.65,0.688,263229,0
+ABVC.US,D,20250314,000000,0.6479,0.6797,0.612,0.6459,117517,0
+ABVC.US,D,20250317,000000,0.611,0.66,0.61,0.6506,124357,0
+ABVC.US,D,20250318,000000,0.66,0.71,0.6457,0.6579,88496,0
+ABVC.US,D,20250319,000000,0.65,0.675,0.6471,0.66,27854,0
+ABVC.US,D,20250320,000000,0.665,0.6699,0.6591,0.665,32838,0
+ABVC.US,D,20250321,000000,0.6604,0.69,0.6491,0.69,48003,0
+ABVC.US,D,20250324,000000,0.69,0.7289,0.6871,0.7098,145524,0
+ABVC.US,D,20250325,000000,0.7,0.7199,0.688,0.688,47030,0
+ABVC.US,D,20250326,000000,0.71,0.7271,0.6908,0.705,52075,0
+ABVC.US,D,20250327,000000,0.724,0.8161,0.7145,0.799,153497,0
+ABVC.US,D,20250328,000000,0.8,0.87,0.791,0.86,220925,0
+ABVC.US,D,20250331,000000,0.868,1.09,0.85,1.06,843858,0
+ABVC.US,D,20250401,000000,1.14,1.4,1.11,1.32,2020661,0
+ABVC.US,D,20250402,000000,1.16,1.39,1.1,1.105,685641,0
+ABVC.US,D,20250403,000000,1.1,1.17,0.9,0.9145,500626,0
+ABVC.US,D,20250404,000000,0.8805,0.91,0.739,0.742,231068,0
+ABVC.US,D,20250407,000000,0.74,1.34,0.7348,0.83,5082870,0
+ABVC.US,D,20250408,000000,0.8,1.01,0.795,0.8948,574298,0
+ABVC.US,D,20250409,000000,0.8889,1.09,0.85,0.98,365275,0
+ABVC.US,D,20250410,000000,0.99,1.0878,0.9869,1.05,467199,0
+ABVC.US,D,20250411,000000,1.05,1.085,0.9,0.914,469946,0
+ABVC.US,D,20250414,000000,0.9494,0.994,0.9,0.9197,198891,0
+ABVC.US,D,20250415,000000,0.91,0.92,0.8714,0.8953,161985,0
+ABVC.US,D,20250416,000000,0.89,1,0.88,0.97,278072,0
+ABVC.US,D,20250417,000000,0.99,0.99,0.85,0.855,226517,0
+ABVC.US,D,20250421,000000,0.855,0.89625,0.82,0.8729,177614,0
+ABVC.US,D,20250422,000000,0.86,0.8884,0.8207,0.8315,161885,0
+ABVC.US,D,20250423,000000,0.82,0.876,0.806,0.876,124894,0
+ABVC.US,D,20250424,000000,0.86,0.9357,0.85,0.911,120293,0
+ABVC.US,D,20250425,000000,0.92,1.01,0.88,0.9765,205096,0
+ABVC.US,D,20250428,000000,1,1.06,0.9201,1,260666,0
+ABVC.US,D,20250429,000000,1.01,1.0598,0.9785,1.03,135603,0
+ABVC.US,D,20250430,000000,1.04,1.06,1,1.06,190992,0
+ABVC.US,D,20250501,000000,1.03,1.055,1.01,1.03,124744,0
+ABVC.US,D,20250502,000000,1.03,1.07,1.03,1.05,73863,0
+ABVC.US,D,20250505,000000,1.01,1.15,1.01,1.12,178442,0
+ABVC.US,D,20250506,000000,1.14,1.18,1.12,1.15,106235,0
+ABVC.US,D,20250507,000000,1.17,1.295,1.15,1.27,299704,0
+ABVC.US,D,20250508,000000,1.28,1.36,1.25,1.32,320050,0
+ABVC.US,D,20250509,000000,1.32,1.35,1.18,1.21,294952,0
+ABVC.US,D,20250512,000000,1.35,1.42,1.3,1.36,406245,0
+ABVC.US,D,20250513,000000,1.38,1.68,1.38,1.68,708327,0
+ABVC.US,D,20250514,000000,1.7,1.79,1.41,1.46,632587,0
+ABVC.US,D,20250515,000000,1.47,1.4799,1.14,1.21,448453,0
+ABVC.US,D,20250516,000000,1.26,1.5,1.26,1.48,471473,0
+ABVC.US,D,20250519,000000,1.52,1.52,1.345,1.38,223616,0
+ABVC.US,D,20250520,000000,1.4,1.41,1.3,1.37,208012,0
+ABVC.US,D,20250521,000000,1.32,1.36,1.15,1.19,460304,0
+ABVC.US,D,20250522,000000,1.18,1.225,1.14,1.21,252061,0
+ABVC.US,D,20250523,000000,1.2,1.2095,1.11,1.15,169524,0
+ABVC.US,D,20250527,000000,1.19,1.39,1.19,1.38,419893,0
+ABVC.US,D,20250528,000000,1.39,1.4145,1.295,1.37,211877,0
+ABVC.US,D,20250529,000000,1.38,1.43,1.34,1.4,120745,0
+ABVC.US,D,20250530,000000,1.39,1.3998,1.3346,1.37,129240,0
+ABVC.US,D,20250602,000000,1.38,1.61,1.38,1.54,591711,0
+ABVC.US,D,20250603,000000,1.62,1.81,1.62,1.65,532312,0
+ABVC.US,D,20250604,000000,1.69,1.73,1.55,1.58,313588,0
+ABVC.US,D,20250605,000000,1.57,1.61,1.42,1.5,349242,0
+ABVC.US,D,20250606,000000,1.55,1.65,1.4801,1.54,375238,0
+ABVC.US,D,20250609,000000,1.59,1.6499,1.5493,1.62,298634,0
+ABVC.US,D,20250610,000000,1.64,1.68,1.595,1.66,229847,0
+ABVC.US,D,20250611,000000,1.64,1.695,1.6008,1.67,83406,0
+ABVC.US,D,20250612,000000,1.67,1.85,1.58,1.85,362574,0
+ABVC.US,D,20250613,000000,1.8,1.85,1.74,1.77,284842,0
+ABVC.US,D,20250616,000000,1.82,1.98,1.78,1.95,483143,0
+ABVC.US,D,20250617,000000,1.92,2.25,1.92,2,646132,0
+ABVC.US,D,20250618,000000,2.05,2.0599,1.892,1.94,223485,0
+ABVC.US,D,20250620,000000,1.94,1.97,1.84,1.84,242822,0
+ABVC.US,D,20250623,000000,1.85,2.0399,1.85,1.96,199307,0
+ABVC.US,D,20250624,000000,1.98,2.065,1.96,2.06,191151,0
+ABVC.US,D,20250625,000000,2.12,2.29,2.12,2.12,372620,0
+ABVC.US,D,20250626,000000,2.15,2.25,2.14,2.19,294612,0
+ABVC.US,D,20250627,000000,2.23,2.6,2.2,2.59,812550,0
+ABVC.US,D,20250630,000000,2.65,2.7,2.16,2.225,955045,0
+ABVC.US,D,20250701,000000,2.27,2.45,2.27,2.42,494544,0
+ABVC.US,D,20250702,000000,2.44,3.1,2.38,3.1,1171515,0
+ABVC.US,D,20250703,000000,3.08,3.12,2.8,3.11,662074,0
+ABVC.US,D,20250707,000000,3.11,4,3.04,3.99,1194545,0
+ABVC.US,D,20250708,000000,4.1,5.48,4.07,4.74,2229176,0
+ABVC.US,D,20250709,000000,4.75,4.78,4.11,4.68,799482,0
+ABVC.US,D,20250710,000000,4.6,4.95,3.28,3.35,1431223,0
+ABVC.US,D,20250711,000000,3.5,4.17,3.46,3.97,1193809,0
+ABVC.US,D,20250714,000000,4.02,4.045,3.38,3.51,735583,0
+ABVC.US,D,20250715,000000,3.55,3.7248,3.28,3.57,398334,0
+ABVC.US,D,20250716,000000,3.55,3.92,3.48,3.52,403438,0
+ABVC.US,D,20250717,000000,3.52,3.6092,3.3,3.58,408412,0
+ABVC.US,D,20250718,000000,3.59,3.6,3.35,3.35,150574,0
+ABVC.US,D,20250721,000000,3.39,3.6,3.35,3.52,235523,0
+ABVC.US,D,20250722,000000,3.46,3.46,2.95,3.01,644039,0
+ABVC.US,D,20250723,000000,2.95,3.105,2.91,3.07,231876,0
+ABVC.US,D,20250724,000000,3.09,3.39,3.09,3.25,215300,0
+ABVC.US,D,20250725,000000,3.25,3.3,2.96,3.01,217996,0
+ABVC.US,D,20250728,000000,3,3.0629,2.9,3.02,107058,0
+ABVC.US,D,20250729,000000,2.98,3.18,2.96,2.98,141334,0
+ABVC.US,D,20250730,000000,2.97,2.981,2.83,2.88,102027,0
+ABVC.US,D,20250731,000000,2.88,2.9,2.4,2.4,474121,0
+ABVC.US,D,20250801,000000,2.39,2.77,2.39,2.75,320002,0
+ABVC.US,D,20250804,000000,2.75,3.2,2.74,3.2,236677,0
+ABVC.US,D,20250805,000000,3.16,3.18,2.94,3,138300,0
+ABVC.US,D,20250806,000000,2.99,3.1138,2.8,2.86,184772,0
+ABVC.US,D,20250807,000000,2.84,2.9599,2.59,2.62,383166,0
+ABVC.US,D,20250808,000000,2.68,2.8599,2.62,2.7,90858,0
+ABVC.US,D,20250811,000000,2.7,3.0599,2.7,2.95,284835,0
+ABVC.US,D,20250812,000000,2.92,2.96,2.9,2.94,68382,0
+ABVC.US,D,20250813,000000,2.95,3.0442,2.91,2.97,77993,0
+ABVC.US,D,20250814,000000,3,3.1,2.9,3.04,77813,0
+ABVC.US,D,20250815,000000,3.04,3.38,3.04,3.3,239878,0
+ABVC.US,D,20250818,000000,3.29,3.34,3.12,3.13,174027,0
+ABVC.US,D,20250819,000000,3.13,3.15,2.85,2.85,201394,0
+ABVC.US,D,20250820,000000,2.87,3.1,2.87,3.09,137450,0
+ABVC.US,D,20250821,000000,3.1,3.125,3,3.04,51594,0
+ABVC.US,D,20250822,000000,3.07,3.3545,3.07,3.21,143585,0
+ABVC.US,D,20250825,000000,3.31,3.31,2.93,2.93,130640,0
+ABVC.US,D,20250826,000000,2.95,3.02,2.92,2.98,74342,0
+ABVC.US,D,20250827,000000,2.98,3.07,2.93,2.98,62551,0
+ABVC.US,D,20250828,000000,3.01,3.1388,3,3.08,81738,0
+ABVC.US,D,20250829,000000,3.13,3.13,2.78,2.83,134123,0
+ABVC.US,D,20250902,000000,2.83,2.84,2.64,2.73,126078,0
+ABVC.US,D,20250903,000000,2.76,2.84,2.68,2.71,67948,0
+ABVC.US,D,20250904,000000,2.71,2.73,2.51,2.72,134082,0
+ABVC.US,D,20250905,000000,2.71,2.73,2.55,2.65,64257,0
+ABVC.US,D,20250908,000000,2.7,2.75,2.63,2.72,58424,0
+ABVC.US,D,20250909,000000,2.72,2.75,2.66,2.75,53603,0
+ABVC.US,D,20250910,000000,2.7,2.75,2.635,2.68,65265,0
+ABVC.US,D,20250911,000000,2.7,2.8,2.68,2.77,63234,0
+ABVC.US,D,20250912,000000,2.72,2.86,2.72,2.85,56808,0
+ABVC.US,D,20250915,000000,2.82,2.9007,2.78,2.87,80435,0
+ABVC.US,D,20250916,000000,2.85,2.8933,2.82,2.84,45163,0
+ABVC.US,D,20250917,000000,2.92,2.96,2.81,2.86,61453,0
+ABVC.US,D,20250918,000000,2.9202,2.98,2.71,2.72,114744,0
+ABVC.US,D,20250919,000000,2.81,2.869,2.73,2.84,278511,0
+ABVC.US,D,20250922,000000,2.8,2.89,2.73,2.87,67445,0
+ABVC.US,D,20250923,000000,2.9,2.97,2.8237,2.9,50585,0
+ABVC.US,D,20250924,000000,2.87,3.3,2.87,3.23,227891,0
+ABVC.US,D,20250925,000000,3.23,3.23,3.04,3.12,103256,0
+ABVC.US,D,20250926,000000,3.05,3.24,3.02,3.16,114359,0
+ABVC.US,D,20250929,000000,3.11,3.2,3.0603,3.08,86108,0
+ABVC.US,D,20250930,000000,3.08,3.1,2.95,3.04,59995,0
+ABVC.US,D,20251001,000000,2.99,3.0354,2.98,2.99,29044,0
+ABVC.US,D,20251002,000000,3.01,3.02,2.96,3.02,36586,0
+ABVC.US,D,20251003,000000,3.02,3.09,3,3,33053,0
+ABVC.US,D,20251006,000000,3.07,3.15,2.99,3.13,133284,0
+ABVC.US,D,20251007,000000,3.03,3.4,3.03,3.22,359147,0
+ABVC.US,D,20251008,000000,3.25,3.27,3.1408,3.24,69572,0
+ABVC.US,D,20251009,000000,3.23,3.33,3.16,3.29,95204,0
+ABVC.US,D,20251010,000000,3.27,3.3264,2.985,3.04,159158,0
+ABVC.US,D,20251013,000000,3.06,3.1596,2.93,2.96,54441,0
+ABVC.US,D,20251014,000000,2.91,2.9953,2.81,2.98,87218,0
+ABVC.US,D,20251015,000000,3.03,3.03,2.89,2.9,71368,0
+ABVC.US,D,20251016,000000,2.8921,2.94,2.85,2.92,82407,0
+ABVC.US,D,20251017,000000,2.81,2.93,2.81,2.92,53616,0
+ABVC.US,D,20251020,000000,2.95,3.07,2.95,3,65914,0
+ABVC.US,D,20251021,000000,3.01,3.02,2.886,2.92,20856,0
+ABVC.US,D,20251022,000000,2.87,2.8999,2.7579,2.82,75060,0
+ABVC.US,D,20251023,000000,2.8,2.94,2.8,2.92,41578,0
+ABVC.US,D,20251024,000000,2.92,3.05,2.88,2.98,116754,0
+ABVC.US,D,20251027,000000,3,3,2.85,2.89,45860,0
+ABVC.US,D,20251028,000000,2.88,2.9553,2.88,2.91,52000,0
+ABVC.US,D,20251029,000000,2.88,2.89,2.75,2.77,101189,0
+ABVC.US,D,20251030,000000,2.82,2.98,2.79,2.82,56180,0
+ABVC.US,D,20251031,000000,2.88,2.88,2.75,2.8,37048,0
+ABVC.US,D,20251103,000000,2.8,3.02,2.8,2.96,114526,0
+ABVC.US,D,20251104,000000,2.96,3.03,2.8,2.82,66077,0
+ABVC.US,D,20251105,000000,2.9895,2.9895,2.8,2.89,51727,0
+ABVC.US,D,20251106,000000,2.8532,2.9012,2.78,2.84,69441,0
+ABVC.US,D,20251107,000000,2.84,2.93,2.77,2.91,48621,0
+ABVC.US,D,20251110,000000,2.88,2.95,2.8108,2.85,48122,0
+ABVC.US,D,20251111,000000,2.85,2.91,2.85,2.89,32963,0
+ABVC.US,D,20251112,000000,2.9,3,2.88,2.99,64163,0
+ABVC.US,D,20251113,000000,2.96,3,2.765,2.8,83578,0
+ABVC.US,D,20251114,000000,2.8,3.02,2.8,2.92,66615,0
+ABVC.US,D,20251117,000000,2.92,3.06,2.845,2.9,48974,0
+ABVC.US,D,20251118,000000,2.78,2.96,2.78,2.92,60549,0
+ABVC.US,D,20251119,000000,2.91,2.94,2.655,2.72,68155,0
+ABVC.US,D,20251120,000000,2.77,2.89,2.63,2.66,61458,0
+ABVC.US,D,20251121,000000,2.71,2.7565,2.63,2.69,49380,0
+ABVC.US,D,20251124,000000,2.65,2.6978,2.49,2.53,80306,0
+ABVC.US,D,20251125,000000,2.53,2.58,2.45,2.57,53626,0
+ABVC.US,D,20251126,000000,2.5764,2.7499,2.5728,2.67,65578,0
+ABVC.US,D,20251128,000000,2.73,2.8699,2.67,2.71,29576,0
+ABVC.US,D,20251201,000000,2.7,2.7,2.61,2.61,30077,0
+ABVC.US,D,20251202,000000,2.61,2.64,2.53,2.55,29436,0
+ABVC.US,D,20251203,000000,2.55,2.61,2.4901,2.57,41183,0
+ABVC.US,D,20251204,000000,2.57,2.6029,2.53,2.53,47831,0
+ABVC.US,D,20251205,000000,2.53,2.576,2.3203,2.41,118164,0
+ABVC.US,D,20251208,000000,2.4,2.4972,2.06,2.12,169724,0
+ABVC.US,D,20251209,000000,2.08,2.29,2.08,2.23,92212,0
+ABVC.US,D,20251210,000000,2.2,2.28,2.19,2.23,80626,0
+ABVC.US,D,20251211,000000,2.26,2.3,2.24,2.25,72223,0
+ABVC.US,D,20251212,000000,2.25,2.26,2.085,2.11,110481,0
+ABVC.US,D,20251215,000000,2.11,2.23,2.02,2.03,59567,0
+ABVC.US,D,20251216,000000,2.03,2.13,1.965,2.06,83919,0
+ABVC.US,D,20251217,000000,2.06,2.085,2,2.03,50853,0
+ABVC.US,D,20251218,000000,2.055,2.09,2.03,2.04,52051,0
+ABVC.US,D,20251219,000000,2.08,2.27,2.05,2.19,132822,0
+ABVC.US,D,20251222,000000,2.23,2.47,2.23,2.35,119744,0
+ABVC.US,D,20251223,000000,2.44,2.44,2.26,2.26,85477,0
+ABVC.US,D,20251224,000000,2.3,2.36,2.2474,2.33,40675,0
+ABVC.US,D,20251226,000000,2.37,2.53,2.33,2.43,92851,0
+ABVC.US,D,20251229,000000,2.43,2.4843,2.3,2.31,73836,0
+ABVC.US,D,20251230,000000,2.31,2.36,2.15,2.15,70805,0
+ABVC.US,D,20251231,000000,2.15,2.24,2.05,2.13,91786,0
+ABVC.US,D,20260102,000000,2.13,2.19,2.1,2.19,52592,0
+ABVC.US,D,20260105,000000,2.2,2.43,2.16,2.35,92699,0
+ABVC.US,D,20260106,000000,2.35,2.35,2.2289,2.27,22098,0
+ABVC.US,D,20260107,000000,2.27,2.38,2.2116,2.31,44552,0
+ABVC.US,D,20260108,000000,2.28,2.31,2.25,2.25,19610,0
+ABVC.US,D,20260109,000000,2.25,2.3,2.14,2.18,65369,0
+ABVC.US,D,20260112,000000,2.21,2.21,2,2.08,94353,0
+ABVC.US,D,20260113,000000,2.08,2.15,2.02,2.1,24695,0
+ABVC.US,D,20260114,000000,2.1,2.11,1.96,2.08,58593,0
+ABVC.US,D,20260115,000000,2.12,2.12,2.04,2.05,41759,0
+ABVC.US,D,20260116,000000,2,2.06,1.9801,2.02,43233,0
+ABVC.US,D,20260120,000000,2,2.2,2,2.15,45506,0
+ABVC.US,D,20260121,000000,2.15,2.19,2.03,2.05,76480,0
+ABVC.US,D,20260122,000000,2.02,2.11,2,2.08,50801,0
+ABVC.US,D,20260123,000000,2.11,2.11,2.045,2.06,44035,0
+ABVC.US,D,20260126,000000,2.06,2.07,2.02,2.07,51108,0
+ABVC.US,D,20260127,000000,2.1,2.1,2.01,2.06,48363,0
+ABVC.US,D,20260128,000000,2.09,2.1,2,2.0292,36741,0
+ABVC.US,D,20260129,000000,2.05,2.0999,2,2.08,65423,0
+ABVC.US,D,20260130,000000,2.1,2.1,2.02,2.02,56238,0
+ABVC.US,D,20260202,000000,2.01,2.02,1.86,1.89,76704,0
+ABVC.US,D,20260203,000000,1.9,1.98,1.86,1.9,65199,0
+ABVC.US,D,20260204,000000,1.9,1.9,1.83,1.9,42074,0
+ABVC.US,D,20260205,000000,1.83,1.8999,1.53,1.6,183742,0
+ABVC.US,D,20260206,000000,1.66,1.77,1.66,1.74,77141,0
+ABVC.US,D,20260209,000000,1.74,1.79,1.68,1.73,18093,0
+ABVC.US,D,20260210,000000,1.73,1.7399,1.633,1.7,27942,0
+ABVC.US,D,20260211,000000,1.7,1.74,1.62,1.73,78748,0
+ABVC.US,D,20260212,000000,1.7,1.71,1.62,1.67,25689,0
+ABVC.US,D,20260213,000000,1.66,1.76,1.64,1.67,22229,0
+ABVC.US,D,20260217,000000,1.66,1.6644,1.6004,1.63,46976,0
+ABVC.US,D,20260218,000000,1.62,1.62,1.58,1.58,25393,0

daily/us/nasdaq stocks/1/abve.us.txt

@@ -0,0 +1,1061 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABVE.US,D,20210409,000000,9.7,9.88,9.7,9.79,78268,0
+ABVE.US,D,20210412,000000,9.77,9.77,9.71,9.75,24006,0
+ABVE.US,D,20210413,000000,9.64,9.77,9.64,9.71,16569,0
+ABVE.US,D,20210414,000000,9.69,9.96,9.69,9.86,345363,0
+ABVE.US,D,20210415,000000,9.8,9.85,9.75,9.82,1223812,0
+ABVE.US,D,20210416,000000,9.79,9.8,9.73,9.75,26191,0
+ABVE.US,D,20210419,000000,9.85,9.85,9.71,9.73,2854,0
+ABVE.US,D,20210420,000000,9.74,9.74,9.7,9.73,58550,0
+ABVE.US,D,20210421,000000,9.76,9.76,9.6905,9.73,21122,0
+ABVE.US,D,20210422,000000,9.85,9.85,9.65,9.72,84954,0
+ABVE.US,D,20210423,000000,9.81,9.81,9.68,9.73,99712,0
+ABVE.US,D,20210426,000000,9.69,9.71,9.68,9.71,73227,0
+ABVE.US,D,20210427,000000,9.74,9.74,9.65,9.68,50641,0
+ABVE.US,D,20210428,000000,9.7,9.747,9.68,9.71,66772,0
+ABVE.US,D,20210429,000000,9.68,9.72,9.665,9.665,9503,0
+ABVE.US,D,20210430,000000,9.68,9.72,9.68,9.71,7532,0
+ABVE.US,D,20210503,000000,9.75,9.75,9.67,9.68,26743,0
+ABVE.US,D,20210504,000000,9.72,9.7226,9.67,9.7,7954,0
+ABVE.US,D,20210505,000000,9.69,9.69,9.67,9.689,19949,0
+ABVE.US,D,20210506,000000,9.69,9.7,9.65,9.688,17904,0
+ABVE.US,D,20210507,000000,9.68,9.69,9.67,9.69,3555,0
+ABVE.US,D,20210510,000000,9.7,9.72,9.68,9.7,11524,0
+ABVE.US,D,20210511,000000,9.7,9.71,9.67,9.71,3703,0
+ABVE.US,D,20210512,000000,9.73,9.73,9.65,9.72,7096,0
+ABVE.US,D,20210513,000000,9.74,9.74,9.71,9.72,1373,0
+ABVE.US,D,20210514,000000,9.68,9.72,9.67,9.7,2814,0
+ABVE.US,D,20210517,000000,9.69,9.72,9.65,9.72,7443,0
+ABVE.US,D,20210518,000000,9.6407,9.7,9.6407,9.7,664,0
+ABVE.US,D,20210519,000000,9.6,9.69,9.6,9.69,2686,0
+ABVE.US,D,20210520,000000,9.69,9.69,9.65,9.69,29165,0
+ABVE.US,D,20210524,000000,9.69,9.69,9.69,9.69,252,0
+ABVE.US,D,20210525,000000,9.65,9.67,9.55,9.64,57570,0
+ABVE.US,D,20210526,000000,9.62,9.69,9.62,9.69,10712,0
+ABVE.US,D,20210527,000000,9.69,9.69,9.63,9.63,3191,0
+ABVE.US,D,20210528,000000,9.68,9.68,9.61,9.63,12189,0
+ABVE.US,D,20210601,000000,9.65,9.69,9.6,9.69,16264,0
+ABVE.US,D,20210602,000000,9.68,9.68,9.63,9.68,27818,0
+ABVE.US,D,20210603,000000,9.63,9.68,9.63,9.65,19690,0
+ABVE.US,D,20210604,000000,9.65,9.65,9.62,9.63,19261,0
+ABVE.US,D,20210607,000000,9.62,9.65,9.62,9.65,11864,0
+ABVE.US,D,20210608,000000,9.67,9.67,9.62,9.64,24076,0
+ABVE.US,D,20210609,000000,9.65,9.668,9.63,9.658,8824,0
+ABVE.US,D,20210610,000000,9.68,9.68,9.63,9.66,20062,0
+ABVE.US,D,20210611,000000,9.67,9.68,9.64,9.67,14950,0
+ABVE.US,D,20210614,000000,9.66,9.67,9.63,9.67,23788,0
+ABVE.US,D,20210615,000000,9.66,9.66,9.65,9.65,4776,0
+ABVE.US,D,20210616,000000,9.66,9.67,9.66,9.67,1318,0
+ABVE.US,D,20210617,000000,9.67,9.69,9.66,9.67,20986,0
+ABVE.US,D,20210618,000000,9.67,9.68,9.66,9.68,1304,0
+ABVE.US,D,20210621,000000,9.68,9.68,9.66,9.66,7463,0
+ABVE.US,D,20210622,000000,9.6711,9.678,9.66,9.66,7594,0
+ABVE.US,D,20210623,000000,9.67,9.7,9.63,9.67,190215,0
+ABVE.US,D,20210624,000000,9.65,9.69,9.65,9.69,150407,0
+ABVE.US,D,20210625,000000,9.64,9.68,9.64,9.66,31958,0
+ABVE.US,D,20210628,000000,9.66,9.67,9.657,9.67,10394,0
+ABVE.US,D,20210630,000000,9.64,9.67,9.64,9.67,2184,0
+ABVE.US,D,20210701,000000,9.65,9.66,9.64,9.66,7252,0
+ABVE.US,D,20210702,000000,9.655,9.69,9.65,9.66,22248,0
+ABVE.US,D,20210706,000000,9.64,9.67,9.64,9.67,1749,0
+ABVE.US,D,20210707,000000,9.67,9.68,9.67,9.675,2891,0
+ABVE.US,D,20210708,000000,9.67,9.68,9.66,9.68,304698,0
+ABVE.US,D,20210709,000000,9.67,9.69,9.66,9.68,206897,0
+ABVE.US,D,20210712,000000,9.65,9.67,9.65,9.66,27675,0
+ABVE.US,D,20210713,000000,9.66,9.67,9.65,9.66,4710,0
+ABVE.US,D,20210714,000000,9.68,9.7,9.65,9.7,270738,0
+ABVE.US,D,20210715,000000,9.7,9.7,9.65,9.67,7836,0
+ABVE.US,D,20210716,000000,9.66,9.67,9.66,9.67,1762,0
+ABVE.US,D,20210719,000000,9.66,9.66,9.62,9.63,19084,0
+ABVE.US,D,20210720,000000,9.63,9.65,9.61,9.61,28529,0
+ABVE.US,D,20210721,000000,9.62,9.6299,9.62,9.6299,3338,0
+ABVE.US,D,20210722,000000,9.64,9.64,9.64,9.64,254,0
+ABVE.US,D,20210723,000000,9.65,9.65,9.64,9.64,7542,0
+ABVE.US,D,20210726,000000,9.64,9.64,9.64,9.64,2173,0
+ABVE.US,D,20210727,000000,9.66,9.66,9.6411,9.66,8602,0
+ABVE.US,D,20210728,000000,9.65,9.66,9.65,9.66,8036,0
+ABVE.US,D,20210729,000000,9.6501,9.66,9.65,9.66,3825,0
+ABVE.US,D,20210730,000000,9.7,9.7,9.67,9.7,18914,0
+ABVE.US,D,20210802,000000,9.72,9.72,9.66,9.71,2404,0
+ABVE.US,D,20210804,000000,9.67,9.675,9.67,9.67,63598,0
+ABVE.US,D,20210805,000000,9.7,9.7,9.66,9.7,39469,0
+ABVE.US,D,20210806,000000,9.7,9.71,9.6999,9.6999,1591,0
+ABVE.US,D,20210809,000000,9.7,9.7,9.67,9.67,620,0
+ABVE.US,D,20210810,000000,9.67,9.67,9.67,9.67,289,0
+ABVE.US,D,20210811,000000,9.67,9.685,9.67,9.67,597,0
+ABVE.US,D,20210812,000000,9.7,9.7,9.67,9.6999,5529,0
+ABVE.US,D,20210813,000000,9.71,9.71,9.67,9.69,3902,0
+ABVE.US,D,20210816,000000,9.71,9.71,9.67,9.69,1963,0
+ABVE.US,D,20210817,000000,9.7,9.7,9.67,9.7,1531,0
+ABVE.US,D,20210818,000000,9.67,9.67,9.64,9.647,10165,0
+ABVE.US,D,20210819,000000,9.61,9.66,9.61,9.631,4773,0
+ABVE.US,D,20210820,000000,9.6,9.65,9.6,9.65,3124,0
+ABVE.US,D,20210823,000000,9.64,9.65,9.63,9.65,5562,0
+ABVE.US,D,20210824,000000,9.63,9.66,9.63,9.66,964,0
+ABVE.US,D,20210825,000000,9.62,9.66,9.62,9.65,58763,0
+ABVE.US,D,20210826,000000,9.61,9.66,9.61,9.64,60962,0
+ABVE.US,D,20210827,000000,9.62,9.64,9.6159,9.64,18484,0
+ABVE.US,D,20210830,000000,9.61,9.67,9.61,9.67,17433,0
+ABVE.US,D,20210831,000000,9.62,9.7,9.62,9.7,15938,0
+ABVE.US,D,20210901,000000,9.69,9.69,9.66,9.68,3987,0
+ABVE.US,D,20210902,000000,9.65,9.7,9.63,9.7,6716,0
+ABVE.US,D,20210903,000000,9.6887,9.69,9.655,9.69,3219,0
+ABVE.US,D,20210908,000000,9.64,9.64,9.64,9.64,256,0
+ABVE.US,D,20210909,000000,9.7,9.7,9.6935,9.6935,204,0
+ABVE.US,D,20210910,000000,9.71,9.71,9.67,9.7,2268,0
+ABVE.US,D,20210913,000000,9.66,9.7,9.66,9.7,1021,0
+ABVE.US,D,20210914,000000,9.7,9.72,9.7,9.72,9144,0
+ABVE.US,D,20210915,000000,9.72,9.74,9.695,9.74,22609,0
+ABVE.US,D,20210916,000000,9.64,9.7,9.64,9.7,333,0
+ABVE.US,D,20210917,000000,9.69,9.7,9.69,9.7,4841,0
+ABVE.US,D,20210920,000000,9.71,9.71,9.66,9.68,1747,0
+ABVE.US,D,20210921,000000,9.64,9.69,9.64,9.69,15055,0
+ABVE.US,D,20210922,000000,9.65,9.7,9.65,9.7,34829,0
+ABVE.US,D,20210923,000000,9.72,9.72,9.67,9.7,2187,0
+ABVE.US,D,20210924,000000,9.65,9.69,9.65,9.69,1564,0
+ABVE.US,D,20210927,000000,9.67,9.71,9.67,9.7,51339,0
+ABVE.US,D,20210928,000000,9.67,9.7,9.67,9.7,1458,0
+ABVE.US,D,20210929,000000,9.73,9.73,9.69,9.69,1189,0
+ABVE.US,D,20210930,000000,9.69,9.73,9.69,9.73,15350,0
+ABVE.US,D,20211001,000000,9.69,9.75,9.69,9.75,37140,0
+ABVE.US,D,20211004,000000,9.69,9.69,9.69,9.69,301,0
+ABVE.US,D,20211005,000000,9.7,9.75,9.69,9.75,62496,0
+ABVE.US,D,20211006,000000,9.7,9.75,9.7,9.74,6476,0
+ABVE.US,D,20211011,000000,9.75,9.75,9.7,9.72,2163,0
+ABVE.US,D,20211012,000000,9.75,9.75,9.75,9.75,104,0
+ABVE.US,D,20211013,000000,9.74,9.74,9.74,9.74,108,0
+ABVE.US,D,20211014,000000,9.7,9.725,9.69,9.69,46097,0
+ABVE.US,D,20211015,000000,9.74,9.74,9.69,9.73,25979,0
+ABVE.US,D,20211018,000000,9.715,9.73,9.71,9.73,4472,0
+ABVE.US,D,20211019,000000,9.7,9.74,9.7,9.74,12846,0
+ABVE.US,D,20211020,000000,9.76,9.76,9.73,9.73,100277,0
+ABVE.US,D,20211021,000000,9.76,9.76,9.73,9.75,2770,0
+ABVE.US,D,20211022,000000,9.75,9.76,9.71,9.76,105647,0
+ABVE.US,D,20211025,000000,9.72,9.77,9.72,9.77,31849,0
+ABVE.US,D,20211027,000000,9.72,9.76,9.72,9.758,877,0
+ABVE.US,D,20211028,000000,9.72,9.75,9.72,9.75,2053,0
+ABVE.US,D,20211029,000000,9.72,9.77,9.72,9.77,9331,0
+ABVE.US,D,20211101,000000,9.77,9.77,9.73,9.7301,4319,0
+ABVE.US,D,20211102,000000,9.75,9.75,9.75,9.75,2075,0
+ABVE.US,D,20211103,000000,9.75,9.75,9.74,9.75,6349,0
+ABVE.US,D,20211104,000000,9.75,9.76,9.75,9.76,4654,0
+ABVE.US,D,20211105,000000,9.77,9.77,9.745,9.75,2146,0
+ABVE.US,D,20211108,000000,9.75,9.77,9.75,9.77,1156,0
+ABVE.US,D,20211109,000000,9.77,9.77,9.74,9.74,1707,0
+ABVE.US,D,20211110,000000,9.73,9.75,9.73,9.75,12723,0
+ABVE.US,D,20211111,000000,9.74,9.74,9.72,9.74,2246,0
+ABVE.US,D,20211112,000000,9.74,9.74,9.74,9.74,17618,0
+ABVE.US,D,20211115,000000,9.77,9.77,9.7401,9.755,31331,0
+ABVE.US,D,20211116,000000,9.72,9.75,9.72,9.745,8251,0
+ABVE.US,D,20211117,000000,9.73,9.74,9.73,9.74,713,0
+ABVE.US,D,20211118,000000,9.76,9.76,9.74,9.74,11507,0
+ABVE.US,D,20211119,000000,9.74,9.76,9.74,9.75,112096,0
+ABVE.US,D,20211122,000000,9.74,9.76,9.73,9.76,28515,0
+ABVE.US,D,20211123,000000,9.79,9.79,9.74,9.741,1279,0
+ABVE.US,D,20211124,000000,9.79,9.79,9.7554,9.76,3818,0
+ABVE.US,D,20211126,000000,9.72,9.75,9.72,9.75,1200,0
+ABVE.US,D,20211129,000000,9.7301,9.7642,9.7301,9.7642,487,0
+ABVE.US,D,20211130,000000,9.7401,9.76,9.74,9.76,38741,0
+ABVE.US,D,20211201,000000,9.77,9.77,9.7406,9.7406,5602,0
+ABVE.US,D,20211202,000000,9.74,9.75,9.73,9.75,38931,0
+ABVE.US,D,20211203,000000,9.74,9.7481,9.74,9.74,4076,0
+ABVE.US,D,20211206,000000,9.73,9.75,9.73,9.75,1063,0
+ABVE.US,D,20211207,000000,9.76,9.76,9.74,9.76,26532,0
+ABVE.US,D,20211208,000000,9.77,9.77,9.73,9.73,202,0
+ABVE.US,D,20211209,000000,9.72,9.75,9.72,9.75,3941,0
+ABVE.US,D,20211210,000000,9.74,9.76,9.74,9.7507,22727,0
+ABVE.US,D,20211213,000000,9.76,9.76,9.7,9.74,8532,0
+ABVE.US,D,20211214,000000,9.73,9.7342,9.73,9.73,19359,0
+ABVE.US,D,20211215,000000,9.73,9.735,9.73,9.735,11602,0
+ABVE.US,D,20211216,000000,9.7311,9.7311,9.73,9.73,355,0
+ABVE.US,D,20211217,000000,9.75,9.75,9.72,9.73,4684,0
+ABVE.US,D,20211220,000000,9.74,9.74,9.72,9.72,24940,0
+ABVE.US,D,20211222,000000,9.75,9.75,9.72,9.72,734,0
+ABVE.US,D,20211223,000000,9.71,9.71,9.71,9.71,560,0
+ABVE.US,D,20211227,000000,9.77,9.77,9.77,9.77,317,0
+ABVE.US,D,20211228,000000,9.7,9.72,9.7,9.7,11592,0
+ABVE.US,D,20211229,000000,9.73,9.73,9.7,9.72,9869,0
+ABVE.US,D,20211230,000000,9.7,9.71,9.69,9.7,26645,0
+ABVE.US,D,20211231,000000,9.69,9.72,9.69,9.72,15764,0
+ABVE.US,D,20220103,000000,9.73,9.77,9.71,9.75,31451,0
+ABVE.US,D,20220104,000000,9.7,9.74,9.7,9.73,5637,0
+ABVE.US,D,20220106,000000,9.73,9.73,9.72,9.72,3477,0
+ABVE.US,D,20220107,000000,9.73,9.74,9.73,9.74,6455,0
+ABVE.US,D,20220110,000000,9.77,9.77,9.72,9.72,3822,0
+ABVE.US,D,20220111,000000,9.72,9.72,9.71,9.71,208539,0
+ABVE.US,D,20220112,000000,9.7,9.71,9.7,9.71,1957,0
+ABVE.US,D,20220113,000000,9.75,9.75,9.71,9.71,2506,0
+ABVE.US,D,20220118,000000,9.71,9.71,9.7,9.7,1125,0
+ABVE.US,D,20220119,000000,9.71,9.71,9.71,9.71,102,0
+ABVE.US,D,20220120,000000,9.7,9.7,9.7,9.7,498,0
+ABVE.US,D,20220121,000000,9.7,9.71,9.7,9.7,1817,0
+ABVE.US,D,20220124,000000,9.7,9.7,9.69,9.69,290988,0
+ABVE.US,D,20220125,000000,9.68,9.69,9.675,9.69,67217,0
+ABVE.US,D,20220126,000000,9.67,9.69,9.67,9.68,27844,0
+ABVE.US,D,20220127,000000,9.67,9.69,9.67,9.67,9077,0
+ABVE.US,D,20220128,000000,9.64,9.67,9.64,9.67,646,0
+ABVE.US,D,20220131,000000,9.65,9.68,9.65,9.68,20864,0
+ABVE.US,D,20220201,000000,9.71,9.7402,9.71,9.74,26126,0
+ABVE.US,D,20220202,000000,9.71,9.72,9.7,9.72,3837,0
+ABVE.US,D,20220203,000000,9.695,9.695,9.695,9.695,414,0
+ABVE.US,D,20220204,000000,9.65,9.71,9.65,9.71,8801,0
+ABVE.US,D,20220207,000000,9.7,9.72,9.7,9.71,43182,0
+ABVE.US,D,20220208,000000,9.73,9.73,9.71,9.71,1759,0
+ABVE.US,D,20220209,000000,9.7,9.7,9.7,9.7,107,0
+ABVE.US,D,20220210,000000,9.69,9.73,9.69,9.73,442166,0
+ABVE.US,D,20220211,000000,9.76,9.76,9.76,9.76,132,0
+ABVE.US,D,20220214,000000,9.76,9.76,9.73,9.73,244,0
+ABVE.US,D,20220215,000000,9.73,9.73,9.73,9.73,113,0
+ABVE.US,D,20220216,000000,9.71,9.72,9.71,9.71,2452,0
+ABVE.US,D,20220217,000000,9.7001,9.72,9.7001,9.72,5008,0
+ABVE.US,D,20220218,000000,9.72,9.725,9.71,9.72,10010,0
+ABVE.US,D,20220222,000000,9.71,9.71,9.71,9.71,602,0
+ABVE.US,D,20220223,000000,9.72,9.7341,9.72,9.73,13175,0
+ABVE.US,D,20220224,000000,9.72,9.73,9.72,9.73,2426,0
+ABVE.US,D,20220225,000000,9.74,9.74,9.735,9.735,929,0
+ABVE.US,D,20220228,000000,9.74,9.74,9.72,9.74,32010,0
+ABVE.US,D,20220301,000000,9.74,9.76,9.73,9.76,26176,0
+ABVE.US,D,20220302,000000,9.75,9.75,9.74,9.75,36701,0
+ABVE.US,D,20220303,000000,9.77,9.77,9.75,9.77,6232,0
+ABVE.US,D,20220304,000000,9.75,9.75,9.75,9.75,2598,0
+ABVE.US,D,20220307,000000,9.76,9.76,9.755,9.755,1449,0
+ABVE.US,D,20220308,000000,9.76,9.76,9.76,9.76,466,0
+ABVE.US,D,20220309,000000,9.76,9.76,9.75,9.76,10522,0
+ABVE.US,D,20220311,000000,9.76,9.77,9.76,9.77,19326,0
+ABVE.US,D,20220314,000000,9.77,9.77,9.77,9.77,265936,0
+ABVE.US,D,20220315,000000,9.77,9.77,9.77,9.77,802,0
+ABVE.US,D,20220316,000000,9.77,9.77,9.76,9.76,3954,0
+ABVE.US,D,20220317,000000,9.71,9.78,9.71,9.78,103907,0
+ABVE.US,D,20220321,000000,9.8,9.8,9.8,9.8,100,0
+ABVE.US,D,20220322,000000,9.785,9.785,9.77,9.77,5909,0
+ABVE.US,D,20220323,000000,9.77,9.77,9.76,9.77,1004,0
+ABVE.US,D,20220325,000000,9.77,9.77,9.74,9.765,29949,0
+ABVE.US,D,20220328,000000,9.74,9.78,9.74,9.78,10592,0
+ABVE.US,D,20220329,000000,9.78,9.7899,9.78,9.78,566671,0
+ABVE.US,D,20220330,000000,9.79,9.79,9.7701,9.78,313,0
+ABVE.US,D,20220331,000000,9.75,9.79,9.75,9.79,9946,0
+ABVE.US,D,20220401,000000,9.8,9.83,9.79,9.8299,9484,0
+ABVE.US,D,20220404,000000,9.83,9.8624,9.8,9.815,4734,0
+ABVE.US,D,20220405,000000,9.84,9.84,9.78,9.7814,20101,0
+ABVE.US,D,20220406,000000,9.7891,9.795,9.7705,9.78,846,0
+ABVE.US,D,20220407,000000,9.77,9.79,9.77,9.79,13808,0
+ABVE.US,D,20220408,000000,9.79,9.8099,9.79,9.79,2652,0
+ABVE.US,D,20220411,000000,9.82,9.82,9.79,9.79,12926,0
+ABVE.US,D,20220412,000000,9.79,9.79,9.79,9.79,1406,0
+ABVE.US,D,20220413,000000,9.79,9.79,9.78,9.78,563,0
+ABVE.US,D,20220414,000000,9.79,9.8,9.79,9.8,5778,0
+ABVE.US,D,20220418,000000,9.795,9.8199,9.79,9.8199,57028,0
+ABVE.US,D,20220419,000000,9.805,9.805,9.805,9.805,138,0
+ABVE.US,D,20220421,000000,9.8,9.81,9.8,9.81,7478,0
+ABVE.US,D,20220422,000000,9.81,9.81,9.81,9.81,249,0
+ABVE.US,D,20220425,000000,9.88,9.88,9.83,9.83,1327,0
+ABVE.US,D,20220426,000000,9.8,9.8,9.8,9.8,105,0
+ABVE.US,D,20220428,000000,9.85,9.85,9.8,9.8,632,0
+ABVE.US,D,20220429,000000,9.9,9.9,9.79,9.8,11508,0
+ABVE.US,D,20220502,000000,9.8,9.8003,9.79,9.79,47119,0
+ABVE.US,D,20220503,000000,9.85,9.86,9.8,9.8,10373,0
+ABVE.US,D,20220504,000000,9.8,9.8101,9.8,9.81,1060,0
+ABVE.US,D,20220505,000000,9.81,9.81,9.81,9.81,737,0
+ABVE.US,D,20220506,000000,9.79,9.81,9.79,9.81,8338,0
+ABVE.US,D,20220509,000000,9.8,9.8001,9.79,9.79,12151,0
+ABVE.US,D,20220510,000000,9.79,9.81,9.79,9.81,4950,0
+ABVE.US,D,20220511,000000,9.81,9.81,9.81,9.81,256,0
+ABVE.US,D,20220512,000000,9.79,9.79,9.79,9.79,2606,0
+ABVE.US,D,20220513,000000,9.79,9.79,9.79,9.79,3870,0
+ABVE.US,D,20220516,000000,9.83,9.83,9.76,9.77,23725,0
+ABVE.US,D,20220517,000000,9.77,9.77,9.77,9.77,11574,0
+ABVE.US,D,20220518,000000,9.7771,9.7771,9.77,9.77,6722,0
+ABVE.US,D,20220519,000000,9.76,9.76,9.76,9.76,101,0
+ABVE.US,D,20220520,000000,9.8048,9.8048,9.76,9.76,17430,0
+ABVE.US,D,20220523,000000,9.83,9.83,9.78,9.78,383,0
+ABVE.US,D,20220524,000000,9.785,9.785,9.77,9.77,5270,0
+ABVE.US,D,20220526,000000,9.77,9.77,9.77,9.77,304,0
+ABVE.US,D,20220531,000000,9.785,9.785,9.77,9.785,94983,0
+ABVE.US,D,20220601,000000,9.785,9.8,9.785,9.8,1026522,0
+ABVE.US,D,20220603,000000,9.78,9.8,9.78,9.8,3528,0
+ABVE.US,D,20220606,000000,9.78,9.78,9.78,9.78,295,0
+ABVE.US,D,20220608,000000,9.78,9.7803,9.78,9.7803,753,0
+ABVE.US,D,20220613,000000,9.81,9.81,9.8,9.8,16020,0
+ABVE.US,D,20220614,000000,9.8,9.81,9.75,9.78,237435,0
+ABVE.US,D,20220615,000000,9.78,9.78,9.78,9.78,197,0
+ABVE.US,D,20220616,000000,9.78,9.8,9.77,9.8,13833,0
+ABVE.US,D,20220617,000000,9.8,9.8,9.79,9.795,82182,0
+ABVE.US,D,20220621,000000,9.78,9.78,9.78,9.78,523,0
+ABVE.US,D,20220622,000000,9.8,9.8001,9.78,9.7801,5770,0
+ABVE.US,D,20220623,000000,9.83,9.83,9.8,9.8,6070,0
+ABVE.US,D,20220624,000000,9.8,9.81,9.79,9.795,3358,0
+ABVE.US,D,20220627,000000,9.8,9.8,9.8,9.8,626,0
+ABVE.US,D,20220628,000000,9.8,9.8,9.8,9.8,4112,0
+ABVE.US,D,20220630,000000,9.79,9.81,9.78,9.81,54903,0
+ABVE.US,D,20220705,000000,9.8,9.8,9.8,9.8,36206,0
+ABVE.US,D,20220706,000000,9.8,9.8,9.8,9.8,2443,0
+ABVE.US,D,20220707,000000,9.8,9.8,9.8,9.8,200,0
+ABVE.US,D,20220711,000000,9.81,9.81,9.81,9.81,4896,0
+ABVE.US,D,20220712,000000,9.81,9.81,9.81,9.81,81192,0
+ABVE.US,D,20220713,000000,9.8,9.81,9.8,9.81,10876,0
+ABVE.US,D,20220714,000000,9.82,9.82,9.81,9.81,5162,0
+ABVE.US,D,20220718,000000,9.82,9.84,9.81,9.81,48087,0
+ABVE.US,D,20220720,000000,9.84,9.84,9.84,9.84,109,0
+ABVE.US,D,20220722,000000,9.85,9.85,9.85,9.85,229,0
+ABVE.US,D,20220725,000000,9.85,9.85,9.83,9.84,566188,0
+ABVE.US,D,20220726,000000,9.84,9.84,9.84,9.84,305,0
+ABVE.US,D,20220727,000000,9.83,9.83,9.83,9.83,109,0
+ABVE.US,D,20220728,000000,9.8351,9.8351,9.83,9.83,8380,0
+ABVE.US,D,20220729,000000,9.84,9.85,9.84,9.85,39493,0
+ABVE.US,D,20220801,000000,9.84,9.85,9.84,9.84,649671,0
+ABVE.US,D,20220802,000000,9.84,9.85,9.84,9.84,287522,0
+ABVE.US,D,20220803,000000,9.83,9.83,9.83,9.83,7394,0
+ABVE.US,D,20220804,000000,9.84,9.84,9.84,9.84,100404,0
+ABVE.US,D,20220805,000000,9.84,9.84,9.84,9.84,1873,0
+ABVE.US,D,20220808,000000,9.84,9.85,9.84,9.85,773939,0
+ABVE.US,D,20220809,000000,9.84,9.845,9.84,9.8407,12629,0
+ABVE.US,D,20220810,000000,9.87,9.87,9.85,9.85,105313,0
+ABVE.US,D,20220811,000000,9.84,9.84,9.84,9.84,211,0
+ABVE.US,D,20220812,000000,9.84,9.84,9.84,9.84,602,0
+ABVE.US,D,20220815,000000,9.84,9.8401,9.84,9.84,21505,0
+ABVE.US,D,20220816,000000,9.84,9.865,9.84,9.86,453576,0
+ABVE.US,D,20220817,000000,9.855,9.86,9.84,9.86,13802,0
+ABVE.US,D,20220818,000000,9.87,9.87,9.84,9.8519,351185,0
+ABVE.US,D,20220819,000000,9.845,9.86,9.84,9.855,191783,0
+ABVE.US,D,20220822,000000,9.85,9.85,9.85,9.85,2806,0
+ABVE.US,D,20220823,000000,9.85,9.85,9.81,9.835,227479,0
+ABVE.US,D,20220824,000000,9.845,9.845,9.83,9.83,4829,0
+ABVE.US,D,20220825,000000,9.81,9.84,9.81,9.84,8167,0
+ABVE.US,D,20220829,000000,9.81,9.83,9.81,9.82,2086,0
+ABVE.US,D,20220901,000000,9.81,9.83,9.81,9.83,986,0
+ABVE.US,D,20220906,000000,9.82,9.83,9.82,9.82,5942,0
+ABVE.US,D,20220907,000000,9.82,9.825,9.815,9.82,22952,0
+ABVE.US,D,20220908,000000,9.81,9.82,9.81,9.82,16315,0
+ABVE.US,D,20220909,000000,9.85,9.85,9.85,9.85,111,0
+ABVE.US,D,20220912,000000,9.83,9.83,9.82,9.83,34080,0
+ABVE.US,D,20220913,000000,9.83,9.83,9.83,9.83,709,0
+ABVE.US,D,20220914,000000,9.84,9.84,9.835,9.84,5125,0
+ABVE.US,D,20220916,000000,9.8407,9.8407,9.83,9.83,3914,0
+ABVE.US,D,20220919,000000,9.83,9.83,9.82,9.82,32405,0
+ABVE.US,D,20220921,000000,9.83,9.83,9.83,9.83,12491,0
+ABVE.US,D,20220922,000000,9.83,9.83,9.81,9.82,19901,0
+ABVE.US,D,20220923,000000,9.83,9.83,9.83,9.83,10301,0
+ABVE.US,D,20220926,000000,9.82,9.83,9.82,9.82,900,0
+ABVE.US,D,20220927,000000,9.825,9.835,9.825,9.835,4664,0
+ABVE.US,D,20220928,000000,9.84,9.84,9.835,9.84,14499,0
+ABVE.US,D,20220929,000000,9.84,9.8401,9.81,9.84,63756,0
+ABVE.US,D,20221003,000000,9.84,9.85,9.84,9.85,9104,0
+ABVE.US,D,20221004,000000,9.84,9.85,9.84,9.85,51231,0
+ABVE.US,D,20221005,000000,9.85,9.86,9.85,9.86,572,0
+ABVE.US,D,20221006,000000,9.86,9.86,9.85,9.85,155067,0
+ABVE.US,D,20221007,000000,9.86,9.87,9.855,9.855,43823,0
+ABVE.US,D,20221010,000000,9.87,9.88,9.865,9.87,155122,0
+ABVE.US,D,20221011,000000,9.86,9.88,9.86,9.88,157098,0
+ABVE.US,D,20221012,000000,9.8601,9.8601,9.86,9.86,1201,0
+ABVE.US,D,20221013,000000,9.855,9.86,9.85,9.85,11753,0
+ABVE.US,D,20221017,000000,9.9,9.9,9.87,9.88,54052,0
+ABVE.US,D,20221018,000000,9.89,9.89,9.88,9.89,256833,0
+ABVE.US,D,20221019,000000,9.89,9.9,9.89,9.9,252411,0
+ABVE.US,D,20221021,000000,9.92,9.93,9.91,9.93,543935,0
+ABVE.US,D,20221024,000000,9.94,9.94,9.9,9.94,7056,0
+ABVE.US,D,20221025,000000,9.92,9.92,9.92,9.92,325,0
+ABVE.US,D,20221026,000000,9.91,9.95,9.91,9.94,1774882,0
+ABVE.US,D,20221027,000000,9.93,9.94,9.93,9.93,24846,0
+ABVE.US,D,20221028,000000,9.9301,9.94,9.9301,9.94,4515,0
+ABVE.US,D,20221031,000000,9.97,9.97,9.94,9.95,31830,0
+ABVE.US,D,20221101,000000,9.955,9.955,9.955,9.955,2706,0
+ABVE.US,D,20221102,000000,9.9401,9.97,9.94,9.95,39264,0
+ABVE.US,D,20221104,000000,9.93,9.95,9.93,9.94,700,0
+ABVE.US,D,20221107,000000,9.92,9.93,9.92,9.93,40900,0
+ABVE.US,D,20221108,000000,9.92,9.9468,9.92,9.9468,269,0
+ABVE.US,D,20221109,000000,9.93,9.94,9.93,9.94,11300,0
+ABVE.US,D,20221110,000000,9.93,9.94,9.92,9.93,113664,0
+ABVE.US,D,20221111,000000,9.96,9.96,9.925,9.93,115521,0
+ABVE.US,D,20221115,000000,9.96,9.97,9.93,9.97,16293,0
+ABVE.US,D,20221116,000000,9.965,9.975,9.96,9.97,5087,0
+ABVE.US,D,20221117,000000,9.96,9.975,9.96,9.97,3536,0
+ABVE.US,D,20221118,000000,9.975,9.98,9.975,9.98,11099,0
+ABVE.US,D,20221121,000000,9.98,9.995,9.98,9.99,4729,0
+ABVE.US,D,20221122,000000,9.98,9.985,9.98,9.985,4151,0
+ABVE.US,D,20221123,000000,9.98,10,9.98,10,26101,0
+ABVE.US,D,20221128,000000,10.01,10.02,10.01,10.02,604335,0
+ABVE.US,D,20221129,000000,10.02,10.03,10.015,10.015,8067,0
+ABVE.US,D,20221130,000000,10.0015,10.0015,10.0015,10.0015,2204,0
+ABVE.US,D,20221201,000000,10.01,10.04,10.01,10.04,1622,0
+ABVE.US,D,20221202,000000,10.01,10.04,10.01,10.025,45125,0
+ABVE.US,D,20221205,000000,10.0201,10.0201,10.02,10.02,5501,0
+ABVE.US,D,20221206,000000,10.0212,10.035,10.01,10.02,41621,0
+ABVE.US,D,20221207,000000,10.03,10.04,10.02,10.03,87220,0
+ABVE.US,D,20221208,000000,10.02,10.025,10.01,10.01,149878,0
+ABVE.US,D,20221209,000000,10.01,10.05,10,10.05,62379,0
+ABVE.US,D,20221212,000000,9.9,9.9,9.9,9.9,168,0
+ABVE.US,D,20221213,000000,9.94,10.125,9.94,10.05,10919,0
+ABVE.US,D,20221214,000000,10.1,10.1,9.99,10.01,300696,0
+ABVE.US,D,20221215,000000,10.01,10.01,10.01,10.01,3771,0
+ABVE.US,D,20221216,000000,10.01,10.01,10,10.01,25109,0
+ABVE.US,D,20221219,000000,10.06,10.06,10.06,10.06,100,0
+ABVE.US,D,20221220,000000,10.02,10.02,10.02,10.02,915,0
+ABVE.US,D,20221221,000000,10.5,10.5,10.08,10.15,5507,0
+ABVE.US,D,20221222,000000,10.1,10.2339,10.06,10.15,11156,0
+ABVE.US,D,20221223,000000,10.1201,10.715,10.12,10.16,16151,0
+ABVE.US,D,20221227,000000,10.255,10.45,10.255,10.45,462,0
+ABVE.US,D,20221229,000000,10.4,10.4,10.06,10.13,68366,0
+ABVE.US,D,20221230,000000,10.06,10.275,10.06,10.07,60274,0
+ABVE.US,D,20230103,000000,10.01,10.43,10.01,10.06,34412,0
+ABVE.US,D,20230104,000000,10.02,10.11,10.02,10.09,963,0
+ABVE.US,D,20230105,000000,10.23,10.25,10.06,10.07,14188,0
+ABVE.US,D,20230106,000000,10.096,10.15,10.096,10.0961,924,0
+ABVE.US,D,20230109,000000,10.05,10.19,10.05,10.105,9588,0
+ABVE.US,D,20230112,000000,10.24,10.24,10.1,10.11,15864,0
+ABVE.US,D,20230117,000000,10.16,10.17,10.16,10.16,1337,0
+ABVE.US,D,20230118,000000,10.155,10.17,10.15,10.15,9444,0
+ABVE.US,D,20230120,000000,10.19,10.1994,10.15,10.15,20863,0
+ABVE.US,D,20230123,000000,10.14,10.14,10.14,10.14,140,0
+ABVE.US,D,20230124,000000,10.09,10.09,10.09,10.09,104,0
+ABVE.US,D,20230130,000000,10.21,10.21,10.08,10.08,508,0
+ABVE.US,D,20230201,000000,10.07,10.1,10.07,10.1,327,0
+ABVE.US,D,20230202,000000,10.1,10.1,10.1,10.1,4198,0
+ABVE.US,D,20230203,000000,10.07,10.09,10.07,10.09,328,0
+ABVE.US,D,20230206,000000,10.1,10.11,10.1,10.1,513,0
+ABVE.US,D,20230207,000000,10.11,10.11,10.1,10.1,572,0
+ABVE.US,D,20230208,000000,10.1,10.11,10.1,10.1,1301,0
+ABVE.US,D,20230209,000000,10.229,10.229,10.0999,10.11,1550,0
+ABVE.US,D,20230210,000000,10.25,10.25,10.25,10.25,201,0
+ABVE.US,D,20230213,000000,10.15,10.15,10.15,10.15,105,0
+ABVE.US,D,20230214,000000,10.11,10.12,10.09,10.11,8634,0
+ABVE.US,D,20230216,000000,10.1,10.13,10.1,10.13,528,0
+ABVE.US,D,20230221,000000,10.13,10.13,10.13,10.13,208,0
+ABVE.US,D,20230224,000000,10.23,10.45,10.23,10.25,67463,0
+ABVE.US,D,20230228,000000,10.27,10.27,10.27,10.27,319,0
+ABVE.US,D,20230301,000000,10.27,10.31,10.23,10.25,6074,0
+ABVE.US,D,20230302,000000,10.3,10.3,10.21,10.21,8938,0
+ABVE.US,D,20230306,000000,10.43,10.43,10.2,10.245,6697,0
+ABVE.US,D,20230307,000000,10.21,10.26,10.2,10.26,7488,0
+ABVE.US,D,20230308,000000,10.25,10.25,10.25,10.25,117,0
+ABVE.US,D,20230309,000000,10.3,10.32,10.285,10.32,5305,0
+ABVE.US,D,20230310,000000,10.3,10.3,10.27,10.27,11958,0
+ABVE.US,D,20230313,000000,10.14,10.3,10.14,10.225,18248,0
+ABVE.US,D,20230314,000000,10.3,10.3,10.29,10.3,10000,0
+ABVE.US,D,20230315,000000,10.22,10.22,10.22,10.22,1479,0
+ABVE.US,D,20230316,000000,10.22,10.22,10.21,10.22,32236,0
+ABVE.US,D,20230317,000000,10.24,10.24,10.22,10.22,855,0
+ABVE.US,D,20230327,000000,10.23,10.23,10.23,10.23,169,0
+ABVE.US,D,20230328,000000,10.29,10.29,10.28,10.28,1413,0
+ABVE.US,D,20230330,000000,10.23,10.2301,10.23,10.2301,1046,0
+ABVE.US,D,20230331,000000,10.23,10.26,10.22,10.22,2836,0
+ABVE.US,D,20230403,000000,10.22,10.31,10.22,10.31,2640,0
+ABVE.US,D,20230406,000000,10.305,10.305,10.305,10.305,103,0
+ABVE.US,D,20230411,000000,10.3,10.3,10.3,10.3,8086,0
+ABVE.US,D,20230412,000000,10.3,10.3018,10.3,10.3,112921,0
+ABVE.US,D,20230413,000000,10.3,10.3099,10.3,10.3001,3101,0
+ABVE.US,D,20230420,000000,10.32,10.32,10.17,10.3,8388,0
+ABVE.US,D,20230421,000000,10.3,10.3,10.3,10.3,5108,0
+ABVE.US,D,20230424,000000,10.3,10.3,10.3,10.3,323,0
+ABVE.US,D,20230426,000000,10.3,10.31,10.3,10.31,470,0
+ABVE.US,D,20230427,000000,10.305,10.31,10.305,10.31,2207,0
+ABVE.US,D,20230501,000000,10.5,10.5,10.3,10.35,21000,0
+ABVE.US,D,20230502,000000,10.3433,10.37,10.34,10.35,31656,0
+ABVE.US,D,20230505,000000,10.3879,10.3879,10.3879,10.3879,151,0
+ABVE.US,D,20230508,000000,10.59,10.59,10.59,10.59,228,0
+ABVE.US,D,20230509,000000,10.45,10.46,10.4,10.4,640,0
+ABVE.US,D,20230512,000000,10.3745,10.3745,10.3745,10.3745,108,0
+ABVE.US,D,20230516,000000,10.8,10.8,10.8,10.8,222,0
+ABVE.US,D,20230522,000000,10.31,10.31,10.31,10.31,110,0
+ABVE.US,D,20230525,000000,10.3,10.3,10.3,10.3,107,0
+ABVE.US,D,20230526,000000,10.32,10.32,10.32,10.32,142,0
+ABVE.US,D,20230601,000000,10.33,10.33,10.3,10.31,921,0
+ABVE.US,D,20230607,000000,10.33,10.33,10.31,10.31,1313,0
+ABVE.US,D,20230612,000000,10.31,10.31,10.31,10.31,1601,0
+ABVE.US,D,20230613,000000,10.34,10.35,10.34,10.35,1427,0
+ABVE.US,D,20230614,000000,10.4196,10.84,10.3,10.5565,1413,0
+ABVE.US,D,20230615,000000,10.31,10.31,10.31,10.31,103,0
+ABVE.US,D,20230616,000000,10.3,10.3,10.3,10.3,336,0
+ABVE.US,D,20230620,000000,10.31,10.31,10.31,10.31,1724,0
+ABVE.US,D,20230621,000000,10.33,10.33,10.3,10.33,7119,0
+ABVE.US,D,20230622,000000,10.33,11.35,10.31,10.31,12004,0
+ABVE.US,D,20230627,000000,10.36,10.36,10.329,10.36,1501,0
+ABVE.US,D,20230628,000000,10.365,10.38,10.33,10.365,3034,0
+ABVE.US,D,20230629,000000,10.37,10.4,10.37,10.39,1918,0
+ABVE.US,D,20230630,000000,10.33,10.33,10.33,10.33,414,0
+ABVE.US,D,20230703,000000,10.365,10.365,10.35,10.365,459,0
+ABVE.US,D,20230705,000000,10.37,10.37,10.37,10.37,430,0
+ABVE.US,D,20230706,000000,10.365,10.365,10.365,10.365,125,0
+ABVE.US,D,20230707,000000,10.38,10.38,10.38,10.38,150431,0
+ABVE.US,D,20230710,000000,10.39,10.4,10.39,10.4,50536,0
+ABVE.US,D,20230711,000000,10.405,10.405,10.39,10.39,20299,0
+ABVE.US,D,20230712,000000,10.39,10.395,10.39,10.395,1988,0
+ABVE.US,D,20230713,000000,10.5496,10.5496,10.39,10.41,429083,0
+ABVE.US,D,20230714,000000,10.49,10.49,10.425,10.44,1678,0
+ABVE.US,D,20230717,000000,10.44,10.44,10.44,10.44,2523,0
+ABVE.US,D,20230720,000000,10.44,10.45,10.44,10.45,3759,0
+ABVE.US,D,20230727,000000,10.54,10.55,10.54,10.55,1004,0
+ABVE.US,D,20230801,000000,10.46,10.5,10.46,10.48,11001,0
+ABVE.US,D,20230803,000000,10.46,10.46,10.46,10.46,6042,0
+ABVE.US,D,20230804,000000,10.46,10.46,10.41,10.45,99689,0
+ABVE.US,D,20230809,000000,10.4263,10.43,10.42,10.43,10311,0
+ABVE.US,D,20230811,000000,10.42,10.75,10.41,10.75,1498,0
+ABVE.US,D,20230814,000000,10.21,10.58,10.21,10.41,7324,0
+ABVE.US,D,20230815,000000,10.41,10.42,10.41,10.42,11800,0
+ABVE.US,D,20230821,000000,10.46,10.4694,10.46,10.4694,201,0
+ABVE.US,D,20230823,000000,10.41,10.42,10.41,10.42,504,0
+ABVE.US,D,20230825,000000,10.48,11,10.41,10.42,5211,0
+ABVE.US,D,20230828,000000,10.48,10.52,10.42,10.42,1436,0
+ABVE.US,D,20230829,000000,10.5,10.89,10.49,10.59,1728,0
+ABVE.US,D,20230830,000000,10.69,10.69,10.41,10.41,14025,0
+ABVE.US,D,20230901,000000,10.54,10.54,10.44,10.44,1320,0
+ABVE.US,D,20230905,000000,10.48,10.48,10.48,10.48,213,0
+ABVE.US,D,20230906,000000,10.48,10.48,10.48,10.48,1054,0
+ABVE.US,D,20230908,000000,10.48,10.48,10.47,10.48,4312,0
+ABVE.US,D,20230911,000000,10.41,11,10.41,10.42,2034,0
+ABVE.US,D,20230912,000000,10.48,10.48,10.48,10.48,2744,0
+ABVE.US,D,20230920,000000,10.41,10.47,10.41,10.47,488,0
+ABVE.US,D,20230925,000000,10.47,10.47,10.47,10.47,836,0
+ABVE.US,D,20230926,000000,10.41,10.41,10.41,10.41,307,0
+ABVE.US,D,20230928,000000,10.4919,10.4919,10.41,10.41,20373,0
+ABVE.US,D,20231002,000000,10.44,10.65,10.44,10.48,1063,0
+ABVE.US,D,20231003,000000,10.46,10.46,10.46,10.46,1109,0
+ABVE.US,D,20231004,000000,10.45,10.47,10.41,10.465,37703,0
+ABVE.US,D,20231006,000000,10.65,10.65,10.47,10.47,202,0
+ABVE.US,D,20231011,000000,10.41,10.41,10.41,10.41,253,0
+ABVE.US,D,20231016,000000,10.41,10.41,10.41,10.41,204,0
+ABVE.US,D,20231017,000000,10.43,10.43,10.43,10.43,149,0
+ABVE.US,D,20231018,000000,10.45,10.5,10.41,10.41,5829,0
+ABVE.US,D,20231026,000000,10.41,10.6,10.41,10.42,3661,0
+ABVE.US,D,20231027,000000,10.41,10.41,10.41,10.41,318,0
+ABVE.US,D,20231030,000000,10.41,10.41,10.41,10.41,311,0
+ABVE.US,D,20231031,000000,10.41,10.42,10.41,10.41,673,0
+ABVE.US,D,20231101,000000,10.41,10.41,10.41,10.41,220,0
+ABVE.US,D,20231102,000000,10.41,10.41,10.41,10.41,1061,0
+ABVE.US,D,20231106,000000,10.42,10.42,10.41,10.41,202,0
+ABVE.US,D,20231109,000000,10.72,10.7871,10.72,10.72,1000,0
+ABVE.US,D,20231113,000000,10.8,10.8,10.8,10.8,1000,0
+ABVE.US,D,20231115,000000,10.48,10.48,10.42,10.42,2007,0
+ABVE.US,D,20231116,000000,10.54,10.69,10.48,10.48,9080,0
+ABVE.US,D,20231117,000000,10.78,10.78,10.42,10.48,7877,0
+ABVE.US,D,20231120,000000,10.51,10.64,10.42,10.44,2425,0
+ABVE.US,D,20231121,000000,10.48,10.5,10.45,10.45,1305,0
+ABVE.US,D,20231201,000000,10.43,10.43,10.43,10.43,103,0
+ABVE.US,D,20231204,000000,10.42,10.42,10.42,10.42,101,0
+ABVE.US,D,20231205,000000,10.6,10.6,10.42,10.42,283,0
+ABVE.US,D,20231206,000000,10.45,10.55,10.45,10.55,315,0
+ABVE.US,D,20231207,000000,10.55,10.55,10.55,10.55,5005,0
+ABVE.US,D,20231212,000000,10.58,10.58,10.55,10.58,8419,0
+ABVE.US,D,20231213,000000,10.58,10.6,10.42,10.55,4363,0
+ABVE.US,D,20231214,000000,10.5525,10.675,10.55,10.55,2435,0
+ABVE.US,D,20231215,000000,10.55,10.56,10.53,10.53,17103,0
+ABVE.US,D,20231218,000000,10.55,10.55,10.55,10.55,18107,0
+ABVE.US,D,20231219,000000,10.5999,10.5999,10.545,10.55,10349,0
+ABVE.US,D,20231221,000000,10.42,10.63,10.42,10.55,2131,0
+ABVE.US,D,20231226,000000,10.55,10.71,10.55,10.57,3680,0
+ABVE.US,D,20231227,000000,10.8,10.8,10.54,10.65,7649,0
+ABVE.US,D,20231228,000000,10.61,10.69,10.61,10.69,610,0
+ABVE.US,D,20231229,000000,10.59,10.59,10.59,10.59,171,0
+ABVE.US,D,20240103,000000,10.61,10.62,10.6,10.6,2151,0
+ABVE.US,D,20240108,000000,10.63,10.79,10.63,10.79,2687,0
+ABVE.US,D,20240109,000000,10.75,10.75,10.7,10.7,1316,0
+ABVE.US,D,20240110,000000,10.63,10.63,10.63,10.63,522,0
+ABVE.US,D,20240111,000000,10.705,10.75,10.705,10.72,534,0
+ABVE.US,D,20240117,000000,10.693,10.693,10.693,10.693,545,0
+ABVE.US,D,20240118,000000,10.64,10.64,10.64,10.64,510,0
+ABVE.US,D,20240119,000000,10.71,10.71,10.67,10.67,616,0
+ABVE.US,D,20240124,000000,10.71,10.715,10.7,10.715,427536,0
+ABVE.US,D,20240125,000000,10.71,10.8,10.71,10.8,301,0
+ABVE.US,D,20240129,000000,10.74,10.75,10.74,10.75,5660,0
+ABVE.US,D,20240131,000000,10.75,10.75,10.75,10.75,685,0
+ABVE.US,D,20240201,000000,10.75,10.8,10.75,10.8,878,0
+ABVE.US,D,20240202,000000,10.75,10.8,10.75,10.76,12658,0
+ABVE.US,D,20240205,000000,10.75,10.75,10.75,10.75,251,0
+ABVE.US,D,20240206,000000,10.765,10.765,10.75,10.75,31945,0
+ABVE.US,D,20240207,000000,10.78,10.78,10.74,10.75,20015,0
+ABVE.US,D,20240208,000000,10.7596,10.76,10.74,10.74,1172,0
+ABVE.US,D,20240209,000000,10.74,10.74,10.73,10.73,306047,0
+ABVE.US,D,20240212,000000,10.7385,10.7385,10.71,10.7385,468919,0
+ABVE.US,D,20240213,000000,10.7301,10.75,10.73,10.73,120971,0
+ABVE.US,D,20240214,000000,10.7928,10.7928,10.73,10.73,360,0
+ABVE.US,D,20240216,000000,10.8,10.84,10.7326,10.7589,10636,0
+ABVE.US,D,20240220,000000,10.74,10.74,10.72,10.72,4565,0
+ABVE.US,D,20240221,000000,10.71,10.71,10.675,10.7,27660,0
+ABVE.US,D,20240222,000000,10.661,10.68,10.66,10.68,5407,0
+ABVE.US,D,20240223,000000,10.69,10.69,10.68,10.69,7420,0
+ABVE.US,D,20240226,000000,10.69,10.69,10.69,10.69,139,0
+ABVE.US,D,20240227,000000,10.75,10.75,10.69,10.69,11127,0
+ABVE.US,D,20240228,000000,10.75,10.75,10.75,10.75,119,0
+ABVE.US,D,20240229,000000,10.75,10.75,10.69,10.69,849,0
+ABVE.US,D,20240301,000000,10.69,10.69,10.69,10.69,193,0
+ABVE.US,D,20240304,000000,10.7099,10.71,10.7099,10.71,4139,0
+ABVE.US,D,20240305,000000,10.69,10.74,10.69,10.74,814,0
+ABVE.US,D,20240306,000000,10.69,10.72,10.69,10.7,11969,0
+ABVE.US,D,20240307,000000,10.709,10.709,10.709,10.709,501,0
+ABVE.US,D,20240308,000000,10.74,10.74,10.67,10.67,207,0
+ABVE.US,D,20240311,000000,10.7,10.74,10.7,10.7349,17225,0
+ABVE.US,D,20240314,000000,10.71,10.7134,10.71,10.71,1967,0
+ABVE.US,D,20240315,000000,10.71,10.71,10.7,10.71,40851,0
+ABVE.US,D,20240319,000000,10.7,10.7,10.7,10.7,108,0
+ABVE.US,D,20240321,000000,10.72,10.72,10.7,10.72,6259,0
+ABVE.US,D,20240322,000000,10.739,10.739,10.725,10.725,657,0
+ABVE.US,D,20240325,000000,10.74,10.74,10.74,10.74,110,0
+ABVE.US,D,20240326,000000,10.725,10.725,10.725,10.725,169,0
+ABVE.US,D,20240328,000000,10.725,10.725,10.725,10.725,417,0
+ABVE.US,D,20240402,000000,10.74,10.75,10.725,10.75,16287,0
+ABVE.US,D,20240404,000000,10.75,10.75,10.74,10.75,11012,0
+ABVE.US,D,20240405,000000,10.7401,10.76,10.7401,10.76,1836,0
+ABVE.US,D,20240409,000000,10.7,10.7,10.7,10.7,393,0
+ABVE.US,D,20240411,000000,10.78,10.8,10.78,10.7994,977,0
+ABVE.US,D,20240412,000000,10.7406,10.8,10.7406,10.8,301,0
+ABVE.US,D,20240415,000000,10.73,10.75,10.66,10.75,5683,0
+ABVE.US,D,20240416,000000,10.73,10.8,10.66,10.75,3141,0
+ABVE.US,D,20240417,000000,10.71,10.8,10.7,10.7,48992,0
+ABVE.US,D,20240418,000000,10.72,10.79,10.7,10.79,4055,0
+ABVE.US,D,20240419,000000,10.8,10.8,10.8,10.8,2145,0
+ABVE.US,D,20240422,000000,10.85,10.85,10.8,10.85,1538,0
+ABVE.US,D,20240423,000000,10.76,11,10.75,10.89,18130,0
+ABVE.US,D,20240424,000000,10.6,10.8899,9.86,10.38,12867,0
+ABVE.US,D,20240425,000000,10.14,10.75,9.2,10.4,15008,0
+ABVE.US,D,20240426,000000,10.64,10.79,9.82,10.72,8167,0
+ABVE.US,D,20240429,000000,10.11,12.81,10.11,11.5,3138,0
+ABVE.US,D,20240430,000000,12.27,12.7,10.53,10.96,47226,0
+ABVE.US,D,20240501,000000,9.2675,10.81,6.5,9.7,79592,0
+ABVE.US,D,20240502,000000,8.5,11.2,7.5,10.31,90190,0
+ABVE.US,D,20240503,000000,10.31,11.2,8,8.38,28974,0
+ABVE.US,D,20240506,000000,9.22,10.4,8.865,9.31,7509,0
+ABVE.US,D,20240507,000000,9.31,9.59,8.51,8.81,11382,0
+ABVE.US,D,20240508,000000,8.6,9.05,8.6,8.7692,3256,0
+ABVE.US,D,20240509,000000,8.8247,8.8247,8.75,8.75,547,0
+ABVE.US,D,20240510,000000,8.65,10.51,8.5001,8.96,37025,0
+ABVE.US,D,20240513,000000,8.52,9.65,8.2,8.7,24278,0
+ABVE.US,D,20240514,000000,9.2393,9.27,8.4,8.4,10360,0
+ABVE.US,D,20240515,000000,9.0347,10.1,8.1,8.4567,25780,0
+ABVE.US,D,20240516,000000,8.485,8.935,8.2,8.34,9239,0
+ABVE.US,D,20240517,000000,8.34,9.0316,8.2414,8.65,5354,0
+ABVE.US,D,20240520,000000,8.09,8.8,7.67,8.8,3378,0
+ABVE.US,D,20240521,000000,8.25,8.667,8.17,8.667,511,0
+ABVE.US,D,20240522,000000,8.54,8.54,8.54,8.54,458,0
+ABVE.US,D,20240523,000000,8.45,8.45,8.03,8.2,874,0
+ABVE.US,D,20240524,000000,8.4,8.45,8.01,8.45,3537,0
+ABVE.US,D,20240528,000000,8.39,9.32,8.3,9.32,4955,0
+ABVE.US,D,20240529,000000,8.85,9.2,8.76,9.2,1162,0
+ABVE.US,D,20240530,000000,8.29,9,7.7,8.85,6359,0
+ABVE.US,D,20240531,000000,9,13.5,8.85,10.16,61941,0
+ABVE.US,D,20240603,000000,9.5,11.05,8.575,10.5,37189,0
+ABVE.US,D,20240604,000000,10.04,10.7,9.5,9.5001,8848,0
+ABVE.US,D,20240605,000000,9.51,10.9,9.06,9.52,21996,0
+ABVE.US,D,20240606,000000,9.5,10.39,9.37,9.82,4777,0
+ABVE.US,D,20240607,000000,9.12,9.4,8.85,9.29,7280,0
+ABVE.US,D,20240610,000000,9.15,10.0244,9.15,9.3,15370,0
+ABVE.US,D,20240611,000000,9.46,12.18,9.03,11.13,43463,0
+ABVE.US,D,20240612,000000,10.4,10.95,9.13,9.3,8246,0
+ABVE.US,D,20240613,000000,10.1,10.1,9.379,9.4,2444,0
+ABVE.US,D,20240614,000000,9.66,10.15,8.33,8.64,11665,0
+ABVE.US,D,20240617,000000,8.9,9.57,8.9,9.38,6176,0
+ABVE.US,D,20240618,000000,9.52,9.57,9.52,9.57,781,0
+ABVE.US,D,20240621,000000,9,10.3,8.7,9.3,3847,0
+ABVE.US,D,20240624,000000,9,9.24,9,9.24,1113,0
+ABVE.US,D,20240625,000000,9,9,8.22,8.22,1367,0
+ABVE.US,D,20240626,000000,9.5,9.6,8.3701,9.1,4122,0
+ABVE.US,D,20240627,000000,8.9,9.11,8.7,8.7,2273,0
+ABVE.US,D,20240628,000000,9.48,12.5,9.48,12.5,19752,0
+ABVE.US,D,20240701,000000,6.45,7,4.1007,4.72,284900,0
+ABVE.US,D,20240702,000000,4.07,4.07,3.16,3.73,211420,0
+ABVE.US,D,20240703,000000,3.57,3.705,2.9,2.99,182495,0
+ABVE.US,D,20240705,000000,2.8,3.295,2.43,3.22,139879,0
+ABVE.US,D,20240708,000000,2.95,3.22,2.34,2.52,96683,0
+ABVE.US,D,20240709,000000,2.35,2.5673,2.18,2.33,85317,0
+ABVE.US,D,20240710,000000,2.2,2.89,2.1,2.408,108802,0
+ABVE.US,D,20240711,000000,2.49,2.6,2.23,2.2536,68157,0
+ABVE.US,D,20240712,000000,2.3,2.4,2.06,2.3,2129964,0
+ABVE.US,D,20240715,000000,2.27,2.27,1.9309,2.01,209964,0
+ABVE.US,D,20240716,000000,1.98,1.98,1.69,1.7908,258427,0
+ABVE.US,D,20240717,000000,1.81,1.89,1.6,1.68,235663,0
+ABVE.US,D,20240718,000000,1.72,1.8099,1.63,1.72,146027,0
+ABVE.US,D,20240719,000000,1.67,1.7,1.55,1.6,135437,0
+ABVE.US,D,20240722,000000,1.62,1.8799,1.58,1.74,216780,0
+ABVE.US,D,20240723,000000,1.75,1.94,1.63,1.88,292085,0
+ABVE.US,D,20240724,000000,1.89,1.95,1.7,1.76,308078,0
+ABVE.US,D,20240725,000000,1.76,1.98,1.7,1.83,513783,0
+ABVE.US,D,20240726,000000,1.73,1.75,1.4,1.46,212540,0
+ABVE.US,D,20240729,000000,1.52,1.5702,1.4,1.43,64820,0
+ABVE.US,D,20240730,000000,1.49,1.53,1.23,1.265,107251,0
+ABVE.US,D,20240731,000000,1.34,1.34,1.16,1.22,93302,0
+ABVE.US,D,20240801,000000,1.2,1.43,1.2,1.38,135433,0
+ABVE.US,D,20240802,000000,1.4,2.035,1.3624,1.568,465970,0
+ABVE.US,D,20240805,000000,1.49,1.73,1.49,1.57,167639,0
+ABVE.US,D,20240806,000000,1.63,1.63,1.4328,1.44,80198,0
+ABVE.US,D,20240807,000000,1.49,1.55,1.29,1.33,107874,0
+ABVE.US,D,20240808,000000,1.37,1.47,1.24,1.3,66206,0
+ABVE.US,D,20240809,000000,1.48,1.94,1.33,1.39,6704603,0
+ABVE.US,D,20240812,000000,1.34,1.37,1.2,1.25,554158,0
+ABVE.US,D,20240813,000000,1.23,1.43,1.23,1.38,437680,0
+ABVE.US,D,20240814,000000,1.35,1.4199,1.1953,1.21,147097,0
+ABVE.US,D,20240815,000000,1.25,1.34,1.11,1.18,288918,0
+ABVE.US,D,20240816,000000,1.18,1.18,1.06,1.09,192625,0
+ABVE.US,D,20240819,000000,1.1,1.27,1.07,1.27,289790,0
+ABVE.US,D,20240820,000000,1.32,1.38,1.16,1.215,231729,0
+ABVE.US,D,20240821,000000,1.2,1.35,1.1573,1.28,125374,0
+ABVE.US,D,20240822,000000,1.23,1.25,1.14,1.15,140038,0
+ABVE.US,D,20240823,000000,1.14,1.19,1.11,1.13,97870,0
+ABVE.US,D,20240826,000000,1.11,1.17,1.06,1.08,66308,0
+ABVE.US,D,20240827,000000,1.14,1.14,1.03,1.05,86092,0
+ABVE.US,D,20240828,000000,0.96,0.975,0.88,0.9008,230767,0
+ABVE.US,D,20240829,000000,0.88,0.9345,0.75,0.8,128212,0
+ABVE.US,D,20240830,000000,0.8,0.8496,0.712601,0.726,53238,0
+ABVE.US,D,20240903,000000,0.7613,0.7799,0.716,0.749,72709,0
+ABVE.US,D,20240904,000000,0.75,0.76,0.71,0.72,105367,0
+ABVE.US,D,20240905,000000,0.712,0.75,0.59,0.685,49260,0
+ABVE.US,D,20240906,000000,0.67,0.7379,0.625,0.7,24573,0
+ABVE.US,D,20240909,000000,0.6987,0.6987,0.6334,0.6483,15954,0
+ABVE.US,D,20240910,000000,0.65,0.79,0.65,0.7266,173762,0
+ABVE.US,D,20240911,000000,0.72,0.74,0.6795,0.6795,18508,0
+ABVE.US,D,20240912,000000,0.717,0.73956,0.6,0.633,68342,0
+ABVE.US,D,20240913,000000,0.6525,0.665,0.6194,0.634001,59928,0
+ABVE.US,D,20240916,000000,0.6217,0.63,0.57,0.6,61663,0
+ABVE.US,D,20240917,000000,0.606301,0.6234,0.575,0.6168,55895,0
+ABVE.US,D,20240918,000000,0.619,0.6199,0.5,0.5572,90490,0
+ABVE.US,D,20240919,000000,0.56,0.5822,0.54,0.58,30470,0
+ABVE.US,D,20240920,000000,0.58,0.58,0.55,0.575,28510,0
+ABVE.US,D,20240923,000000,0.5611,0.5681,0.5,0.54,27111,0
+ABVE.US,D,20240924,000000,0.52,0.5796,0.52,0.565,32517,0
+ABVE.US,D,20240925,000000,0.579,0.6,0.552,0.5887,49961,0
+ABVE.US,D,20240926,000000,0.589,0.62,0.573,0.598,32315,0
+ABVE.US,D,20240927,000000,0.586,0.63,0.58,0.5964,27397,0
+ABVE.US,D,20240930,000000,0.58,0.604,0.56,0.58,9465,0
+ABVE.US,D,20241001,000000,0.56,0.6,0.55,0.5794,31556,0
+ABVE.US,D,20241002,000000,0.55,0.5794,0.54,0.578,8743,0
+ABVE.US,D,20241003,000000,0.63,0.63,0.54,0.5501,97852,0
+ABVE.US,D,20241004,000000,0.574,0.595,0.5501,0.56575,6142,0
+ABVE.US,D,20241007,000000,0.577,0.58,0.54,0.54,19736,0
+ABVE.US,D,20241008,000000,0.5399,0.6199,0.51,0.54,88363,0
+ABVE.US,D,20241009,000000,0.57,0.57,0.53,0.569,7263,0
+ABVE.US,D,20241010,000000,0.5791,0.5999,0.5316,0.56,32305,0
+ABVE.US,D,20241011,000000,0.58,0.58,0.52,0.559,43640,0
+ABVE.US,D,20241014,000000,0.526,0.559,0.516,0.525,19590,0
+ABVE.US,D,20241015,000000,0.54,0.59,0.5174,0.526,19949,0
+ABVE.US,D,20241016,000000,0.544848,0.544848,0.5101,0.52,22722,0
+ABVE.US,D,20241017,000000,0.549,0.55,0.4804,0.53,85657,0
+ABVE.US,D,20241018,000000,0.5003,0.51,0.47,0.5024,43516,0
+ABVE.US,D,20241021,000000,0.49,0.5357,0.4811,0.5281,12924,0
+ABVE.US,D,20241022,000000,0.4801,0.5297,0.4801,0.51,41613,0
+ABVE.US,D,20241023,000000,0.5053,0.55,0.502501,0.528,66016,0
+ABVE.US,D,20241024,000000,0.5152,0.55,0.5,0.5099,50174,0
+ABVE.US,D,20241025,000000,0.521,0.6175,0.51,0.6,154676,0
+ABVE.US,D,20241028,000000,0.6,0.65,0.55,0.5801,74030,0
+ABVE.US,D,20241029,000000,0.577,0.5801,0.51,0.5639,30455,0
+ABVE.US,D,20241030,000000,0.5412,0.58,0.4536,0.4961,100942,0
+ABVE.US,D,20241031,000000,0.4673,0.4673,0.34,0.390401,177293,0
+ABVE.US,D,20241101,000000,0.3904,0.4072,0.367,0.381,37005,0
+ABVE.US,D,20241104,000000,0.381,0.395,0.38,0.382822,75510,0
+ABVE.US,D,20241105,000000,0.3828,0.42,0.36,0.406,87991,0
+ABVE.US,D,20241106,000000,0.4139,0.4667,0.3818,0.42,54333,0
+ABVE.US,D,20241107,000000,0.412,0.449,0.4,0.43,31362,0
+ABVE.US,D,20241108,000000,0.445,0.487215,0.43,0.45,34055,0
+ABVE.US,D,20241111,000000,0.44,0.49,0.4044,0.474,105489,0
+ABVE.US,D,20241112,000000,0.474,0.53,0.47,0.52,158498,0
+ABVE.US,D,20241113,000000,0.52,0.5252,0.46,0.4715,251188,0
+ABVE.US,D,20241114,000000,0.5001,0.5379,0.425,0.4599,550372,0
+ABVE.US,D,20241115,000000,0.4548,0.5,0.45,0.4735,32290,0
+ABVE.US,D,20241118,000000,0.489,0.55,0.4727,0.52,134479,0
+ABVE.US,D,20241119,000000,0.5307,0.6795,0.53,0.57,2484021,0
+ABVE.US,D,20241120,000000,0.63,0.67,0.525,0.668,1364220,0
+ABVE.US,D,20241121,000000,0.688,0.69,0.582,0.6121,1202386,0
+ABVE.US,D,20241122,000000,0.64,0.68,0.61,0.644,1095023,0
+ABVE.US,D,20241125,000000,0.6595,0.92,0.641,0.814,3574837,0
+ABVE.US,D,20241126,000000,0.8,0.827,0.51,0.535,1661198,0
+ABVE.US,D,20241127,000000,0.545,1.03,0.5101,0.6935,5543337,0
+ABVE.US,D,20241129,000000,0.6693,0.747787,0.64,0.67,405118,0
+ABVE.US,D,20241202,000000,0.6512,0.7,0.6,0.6303,296399,0
+ABVE.US,D,20241203,000000,0.62,0.6303,0.5703,0.628,188958,0
+ABVE.US,D,20241204,000000,0.6211,0.64,0.581,0.63,80857,0
+ABVE.US,D,20241205,000000,0.6218,0.6218,0.541032,0.5851,230888,0
+ABVE.US,D,20241206,000000,0.5831,0.675,0.572,0.600001,83089,0
+ABVE.US,D,20241209,000000,0.605,0.619999,0.5509,0.56055,118479,0
+ABVE.US,D,20241210,000000,0.56,0.5603,0.531,0.5312,103506,0
+ABVE.US,D,20241211,000000,0.5311,0.5526,0.5001,0.5003,91849,0
+ABVE.US,D,20241212,000000,0.51,0.526,0.4761,0.4882,109307,0
+ABVE.US,D,20241213,000000,0.4821,0.492483,0.4402,0.45,94552,0
+ABVE.US,D,20241216,000000,0.45,0.4625,0.41,0.4285,76336,0
+ABVE.US,D,20241217,000000,0.40614,0.46,0.4,0.438,107128,0
+ABVE.US,D,20241218,000000,0.45,0.61,0.4402,0.512,299479,0
+ABVE.US,D,20241219,000000,0.494,0.5394,0.4608,0.5198,100498,0
+ABVE.US,D,20241220,000000,0.575,0.58,0.4971,0.52,70827,0
+ABVE.US,D,20241223,000000,0.5764,0.5764,0.519,0.5295,25466,0
+ABVE.US,D,20241224,000000,0.526,0.54,0.5134,0.53,39998,0
+ABVE.US,D,20241226,000000,0.5397,0.5397,0.5094,0.517999,19883,0
+ABVE.US,D,20241227,000000,0.51,0.542875,0.5,0.53,160121,0
+ABVE.US,D,20241230,000000,0.4982,0.53,0.471,0.471,153187,0
+ABVE.US,D,20241231,000000,0.61,0.639933,0.52,0.54,301870,0
+ABVE.US,D,20250102,000000,0.55,0.63,0.5301,0.585051,191521,0
+ABVE.US,D,20250103,000000,0.5824,0.5824,0.52,0.55,236402,0
+ABVE.US,D,20250106,000000,0.535,0.64,0.535,0.5461,206816,0
+ABVE.US,D,20250107,000000,0.53,0.5605,0.45,0.4803,196915,0
+ABVE.US,D,20250108,000000,0.51,0.51,0.41,0.4111,358362,0
+ABVE.US,D,20250110,000000,0.4106,0.459999,0.4106,0.4502,81750,0
+ABVE.US,D,20250113,000000,0.46,0.498694,0.442,0.45,31767,0
+ABVE.US,D,20250114,000000,0.4453,0.53,0.4453,0.506249,193821,0
+ABVE.US,D,20250115,000000,0.51,0.547499,0.5,0.513,146622,0
+ABVE.US,D,20250116,000000,0.521,0.6198,0.5003,0.6,694511,0
+ABVE.US,D,20250117,000000,0.612,0.68,0.542,0.5989,2713877,0
+ABVE.US,D,20250121,000000,0.63,0.66,0.4708,0.544,3678368,0
+ABVE.US,D,20250122,000000,0.5074,0.52,0.45,0.4553,702226,0
+ABVE.US,D,20250123,000000,0.4377,0.4911,0.433,0.4904,247720,0
+ABVE.US,D,20250124,000000,0.4777,0.5332,0.46,0.4616,229064,0
+ABVE.US,D,20250127,000000,0.484949,0.52,0.45,0.4525,232670,0
+ABVE.US,D,20250128,000000,0.4534,0.4867,0.4532,0.4549,86606,0
+ABVE.US,D,20250129,000000,0.4502,0.49,0.45,0.452,68138,0
+ABVE.US,D,20250130,000000,0.43,0.57,0.4217,0.513999,490739,0
+ABVE.US,D,20250131,000000,0.48,0.57,0.4475,0.47,796701,0
+ABVE.US,D,20250203,000000,0.4499,0.497,0.4499,0.4601,347169,0
+ABVE.US,D,20250204,000000,0.48,0.4914,0.4507,0.4881,115347,0
+ABVE.US,D,20250205,000000,0.495,0.5531,0.4631,0.54,316028,0
+ABVE.US,D,20250206,000000,0.57,0.595,0.4656,0.5335,739204,0
+ABVE.US,D,20250207,000000,0.544,0.65,0.531,0.591,1863328,0
+ABVE.US,D,20250210,000000,0.57,0.6179,0.5445,0.57,343358,0
+ABVE.US,D,20250211,000000,0.57,0.57,0.5401,0.553,167674,0
+ABVE.US,D,20250212,000000,0.57,0.57,0.5207,0.53,163100,0
+ABVE.US,D,20250213,000000,0.5565,0.562099,0.5,0.53925,231663,0
+ABVE.US,D,20250214,000000,0.5581,0.5698,0.5,0.5691,315998,0
+ABVE.US,D,20250218,000000,0.57,0.6,0.55,0.55,484458,0
+ABVE.US,D,20250219,000000,0.5501,0.6,0.54,0.5403,345776,0
+ABVE.US,D,20250220,000000,0.5672,0.585,0.540212,0.555,219112,0
+ABVE.US,D,20250221,000000,0.55,0.58,0.54001,0.555,192965,0
+ABVE.US,D,20250224,000000,0.5383,0.57,0.531687,0.531687,70121,0
+ABVE.US,D,20250225,000000,0.53,0.56,0.502,0.502,105129,0
+ABVE.US,D,20250226,000000,0.54,0.54,0.49,0.5031,84729,0
+ABVE.US,D,20250227,000000,0.497,0.5,0.4566,0.464385,110767,0
+ABVE.US,D,20250228,000000,0.475,0.49,0.4515,0.4543,77908,0
+ABVE.US,D,20250303,000000,0.49,0.49,0.3,0.313,528632,0
+ABVE.US,D,20250304,000000,0.31,0.385,0.2501,0.3437,282117,0
+ABVE.US,D,20250305,000000,0.429,0.4499,0.344001,0.375,547642,0
+ABVE.US,D,20250306,000000,0.361,0.375,0.3339,0.36,180011,0
+ABVE.US,D,20250307,000000,0.36,0.36,0.3,0.34,206307,0
+ABVE.US,D,20250310,000000,0.348,0.3598,0.3201,0.358,100212,0
+ABVE.US,D,20250311,000000,0.36,0.385,0.3301,0.36,201941,0
+ABVE.US,D,20250312,000000,0.38,0.4096,0.34601,0.351,74699,0
+ABVE.US,D,20250313,000000,0.351,0.4,0.35,0.38,126717,0
+ABVE.US,D,20250314,000000,0.379,0.43,0.3701,0.42,129686,0
+ABVE.US,D,20250317,000000,0.42,0.496,0.405623,0.443,264651,0
+ABVE.US,D,20250318,000000,0.47,0.4703,0.4273,0.44,221761,0
+ABVE.US,D,20250319,000000,0.47,0.4952,0.4291,0.4379,313650,0
+ABVE.US,D,20250320,000000,0.4365,0.493,0.42,0.441,454828,0
+ABVE.US,D,20250321,000000,0.47,0.49,0.42,0.4201,318350,0
+ABVE.US,D,20250324,000000,0.4681,0.62,0.4356,0.6199,1845707,0
+ABVE.US,D,20250325,000000,0.5765,0.67,0.5265,0.6301,372831,0
+ABVE.US,D,20250326,000000,0.684,0.684,0.5522,0.68,246612,0
+ABVE.US,D,20250327,000000,0.68,0.7,0.61,0.68968,187365,0
+ABVE.US,D,20250328,000000,0.74,0.74,0.54274,0.5841,390025,0
+ABVE.US,D,20250331,000000,0.649,0.6887,0.560001,0.5939,264749,0
+ABVE.US,D,20250401,000000,0.59,0.6762,0.542,0.5678,152057,0
+ABVE.US,D,20250402,000000,0.6307,0.6397,0.5506,0.5607,74383,0
+ABVE.US,D,20250403,000000,0.589,0.6805,0.5203,0.567,289046,0
+ABVE.US,D,20250404,000000,0.567,0.64,0.48045,0.4908,151489,0
+ABVE.US,D,20250407,000000,0.5,0.5,0.45,0.465149,77313,0
+ABVE.US,D,20250408,000000,0.5,0.66,0.42,0.4789,145358,0
+ABVE.US,D,20250409,000000,0.4798,0.5177,0.43,0.4532,188502,0
+ABVE.US,D,20250410,000000,0.51,0.51,0.4201,0.457,165452,0
+ABVE.US,D,20250411,000000,0.458,0.5085,0.458,0.485,97752,0
+ABVE.US,D,20250414,000000,0.5,0.557,0.459,0.5502,126912,0
+ABVE.US,D,20250415,000000,0.559,0.6,0.4878,0.504868,41917,0
+ABVE.US,D,20250416,000000,0.555,0.64,0.51,0.5101,150870,0
+ABVE.US,D,20250417,000000,0.529,0.59,0.5001,0.537,49771,0
+ABVE.US,D,20250421,000000,0.5573,0.5573,0.4629,0.5044,155997,0
+ABVE.US,D,20250422,000000,0.6255,0.6255,0.5001,0.538,106521,0
+ABVE.US,D,20250423,000000,0.568,0.6,0.51,0.5431,250849,0
+ABVE.US,D,20250424,000000,0.6,0.62,0.54,0.6114,162180,0
+ABVE.US,D,20250425,000000,0.6123,0.7497,0.581,0.68,261926,0
+ABVE.US,D,20250428,000000,0.7,1.02,0.68,0.8982,4916515,0
+ABVE.US,D,20250429,000000,0.91,1.39,0.8102,1.31,8101737,0
+ABVE.US,D,20250430,000000,1.48,1.85,1.3501,1.73,5353704,0
+ABVE.US,D,20250501,000000,1.83,2.92,1.73,2.36,3606220,0
+ABVE.US,D,20250502,000000,2.45,2.9,1.8002,2.22,3608012,0
+ABVE.US,D,20250505,000000,2.3198,2.55,1.12,1.16,2467179,0
+ABVE.US,D,20250506,000000,1.125,1.27,0.77,0.7901,6096891,0
+ABVE.US,D,20250507,000000,0.8001,1.01,0.79,0.906,1987469,0
+ABVE.US,D,20250508,000000,1.02,1.1,0.85,0.9525,1002217,0
+ABVE.US,D,20250509,000000,0.96,1.02,0.83,0.8999,507572,0
+ABVE.US,D,20250512,000000,0.9596,1.06,0.89,1.06,666514,0
+ABVE.US,D,20250513,000000,1.02,1.48,1.02,1.37,1304493,0
+ABVE.US,D,20250514,000000,1.4,1.48,1.15,1.18,728305,0
+ABVE.US,D,20250515,000000,1.18,1.27,1.1,1.24,158074,0
+ABVE.US,D,20250516,000000,1.28,1.44,1.2,1.32,353035,0
+ABVE.US,D,20250519,000000,1.29,1.32,1.2,1.29,97774,0
+ABVE.US,D,20250520,000000,1.27,1.3,1.1201,1.22,223599,0
+ABVE.US,D,20250521,000000,1.22,1.25,1.13,1.16,179249,0
+ABVE.US,D,20250522,000000,1.17,1.525,1.109,1.5,519975,0
+ABVE.US,D,20250523,000000,1.5,1.5,1.2902,1.34,339136,0
+ABVE.US,D,20250527,000000,1.35,1.48,1.23,1.26,287807,0
+ABVE.US,D,20250528,000000,1.25,1.289,1.0208,1.15,294761,0
+ABVE.US,D,20250529,000000,1.15,1.1999,1.1,1.16,102033,0
+ABVE.US,D,20250530,000000,1.1302,1.2,1.06,1.15,75569,0
+ABVE.US,D,20250602,000000,1.12,1.127,1.05,1.06,99842,0
+ABVE.US,D,20250603,000000,1.11,1.16,1.07,1.15,80698,0
+ABVE.US,D,20250604,000000,1.13,1.171,1.03,1.11,75212,0
+ABVE.US,D,20250605,000000,1.1,1.148,1.01,1.05,140340,0
+ABVE.US,D,20250606,000000,1.03,1.08,0.9,0.9943,358285,0
+ABVE.US,D,20250609,000000,1.07,1.07,0.96,0.99,111383,0
+ABVE.US,D,20250610,000000,1.04,1.04,0.9351,0.99,105346,0
+ABVE.US,D,20250611,000000,0.9875,1.15,0.912,1.13,240471,0
+ABVE.US,D,20250612,000000,1.2,1.2495,1.11,1.16,356239,0
+ABVE.US,D,20250613,000000,1.13,1.1399,1.05,1.1,140907,0
+ABVE.US,D,20250616,000000,1.25,1.49,1.14,1.475,902265,0
+ABVE.US,D,20250617,000000,1.5,1.69,1.42,1.55,489136,0
+ABVE.US,D,20250618,000000,1.47,1.505,1.15,1.28,381387,0
+ABVE.US,D,20250620,000000,1.4,1.49,1.28,1.49,238427,0
+ABVE.US,D,20250623,000000,1.45,1.4778,1.205,1.24,213072,0
+ABVE.US,D,20250624,000000,1.22,1.32,1.22,1.27,60404,0
+ABVE.US,D,20250625,000000,1.27,1.27,1.22,1.25,77096,0
+ABVE.US,D,20250626,000000,1.25,1.25,1.18,1.215,88847,0
+ABVE.US,D,20250627,000000,1.24,1.24,1.1,1.14,201861,0
+ABVE.US,D,20250630,000000,1.15,1.15,1.075,1.12,153285,0
+ABVE.US,D,20250701,000000,1.11,1.11,0.94,0.99,274982,0
+ABVE.US,D,20250702,000000,0.9703,0.99,0.7999,0.84,490781,0
+ABVE.US,D,20250703,000000,0.85,0.85,0.7438,0.7438,538017,0
+ABVE.US,D,20250707,000000,1.33,1.38,0.65,0.6792,10727014,0
+ABVE.US,D,20250708,000000,0.6201,0.655,0.402501,0.4448,4574168,0
+ABVE.US,D,20250709,000000,0.45,0.45,0.317,0.365,2878986,0
+ABVE.US,D,20250710,000000,0.4141,2.12,0.39,1.55,448636072,0
+ABVE.US,D,20250711,000000,3.5,4.4,2.68,3.63,287354135,0
+ABVE.US,D,20250714,000000,2.87,2.9,1.92,2.48,29072352,0
+ABVE.US,D,20250715,000000,2.195,2.3,1.6,1.88,14996450,0
+ABVE.US,D,20250716,000000,2.13,2.13,1.63,1.68,20256137,0
+ABVE.US,D,20250717,000000,2.58,3.83,2.32,3.4,184383985,0
+ABVE.US,D,20250718,000000,3.05,3.58,2.7,2.7,16512656,0
+ABVE.US,D,20250721,000000,3,3.08,2.24,2.42,11956654,0
+ABVE.US,D,20250722,000000,2.395,2.7,2.21,2.3,7509770,0
+ABVE.US,D,20250723,000000,2.26,2.37,1.97,2.04,4718861,0
+ABVE.US,D,20250724,000000,2.01,2.07,1.74,1.74,3804472,0
+ABVE.US,D,20250725,000000,1.79,2.085,1.79,1.94,6036838,0
+ABVE.US,D,20250728,000000,1.94,1.95,1.75,1.77,3094113,0
+ABVE.US,D,20250729,000000,1.75,1.77,1.6006,1.71,2244816,0
+ABVE.US,D,20250730,000000,1.645,1.76,1.63,1.71,1601380,0
+ABVE.US,D,20250731,000000,1.73,1.95,1.66,1.68,3176382,0
+ABVE.US,D,20250801,000000,1.66,1.76,1.65,1.72,1865427,0
+ABVE.US,D,20250804,000000,1.75,1.76,1.69,1.71,1153234,0
+ABVE.US,D,20250805,000000,1.78,1.78,1.68,1.68,636053,0
+ABVE.US,D,20250806,000000,1.68,1.6894,1.6,1.6,800599,0
+ABVE.US,D,20250807,000000,1.6,1.76,1.6,1.75,1386293,0
+ABVE.US,D,20250808,000000,1.7,2,1.7,1.85,2033684,0
+ABVE.US,D,20250811,000000,1.8,1.9063,1.76,1.84,1255976,0
+ABVE.US,D,20250812,000000,1.82,1.84,1.76,1.76,713514,0
+ABVE.US,D,20250813,000000,1.88,2.03,1.78,2.03,3556952,0
+ABVE.US,D,20250814,000000,2.02,2.3,1.96,2.02,3951132,0
+ABVE.US,D,20250815,000000,1.95,2.02,1.82,1.82,1256643,0
+ABVE.US,D,20250818,000000,1.81,1.895,1.78,1.85,1224602,0
+ABVE.US,D,20250819,000000,1.92,1.92,1.72,1.85,1267202,0
+ABVE.US,D,20250820,000000,1.84,1.99,1.83,1.97,1310898,0
+ABVE.US,D,20250821,000000,1.9,1.97,1.87,1.88,894265,0
+ABVE.US,D,20250822,000000,1.85,1.93,1.84,1.89,910311,0
+ABVE.US,D,20250825,000000,1.89,2.09,1.89,2.04,2076378,0
+ABVE.US,D,20250826,000000,2.08,2.08,1.86,1.88,1400205,0
+ABVE.US,D,20250827,000000,1.87,1.96,1.82,1.87,1247075,0
+ABVE.US,D,20250828,000000,1.88,1.95,1.85,1.95,1258053,0
+ABVE.US,D,20250829,000000,1.92,1.965,1.82,1.86,1647470,0
+ABVE.US,D,20250902,000000,1.95,1.96,1.87,1.93,1124741,0
+ABVE.US,D,20250903,000000,1.93,1.93,1.87,1.88,1295846,0
+ABVE.US,D,20250904,000000,2.01,2.07,1.83,1.84,3342724,0
+ABVE.US,D,20250905,000000,1.835,1.835,1.64,1.65,2580037,0
+ABVE.US,D,20250908,000000,1.69,1.7321,1.635,1.67,2128242,0
+ABVE.US,D,20250909,000000,1.66,1.77,1.66,1.69,2232844,0
+ABVE.US,D,20250910,000000,1.69,1.7,1.63,1.68,1777690,0
+ABVE.US,D,20250911,000000,1.66,1.69,1.61,1.67,1565759,0
+ABVE.US,D,20250912,000000,1.68,1.69,1.63,1.64,1830763,0
+ABVE.US,D,20250915,000000,1.63,1.695,1.61,1.62,2156886,0
+ABVE.US,D,20250916,000000,1.62,1.6566,1.4837,1.57,2852111,0
+ABVE.US,D,20250917,000000,1.58,1.6,1.505,1.51,1237115,0
+ABVE.US,D,20250918,000000,1.5,1.5492,1.46,1.49,1336775,0
+ABVE.US,D,20250919,000000,1.5,1.61,1.49,1.61,2395828,0
+ABVE.US,D,20250922,000000,1.57,1.61,1.5,1.53,1749955,0
+ABVE.US,D,20250923,000000,1.51,1.52,1.48,1.49,1718130,0
+ABVE.US,D,20250924,000000,1.53,1.99,1.5,1.88,6796567,0
+ABVE.US,D,20250925,000000,1.82,1.93,1.6901,1.76,3312335,0
+ABVE.US,D,20250926,000000,1.77,1.77,1.63,1.63,1271839,0
+ABVE.US,D,20250929,000000,1.61,1.72,1.5794,1.61,1816402,0
+ABVE.US,D,20250930,000000,1.71,1.75,1.56,1.74,1827923,0
+ABVE.US,D,20251001,000000,1.79,2.165,1.75,2.14,5513571,0
+ABVE.US,D,20251002,000000,2.28,2.64,2.21,2.57,7986514,0
+ABVE.US,D,20251003,000000,2.57,2.98,2.3501,2.93,6442927,0
+ABVE.US,D,20251006,000000,3.16,3.525,2.95,3.28,7110485,0
+ABVE.US,D,20251007,000000,3.01,3.5,2.82,3.49,4129596,0
+ABVE.US,D,20251008,000000,3.5,5.9542,3.4213,4.62,38026390,0
+ABVE.US,D,20251009,000000,4.72,5.25,4.64,4.76,6653443,0
+ABVE.US,D,20251010,000000,4.76,4.76,3.315,3.77,7479153,0
+ABVE.US,D,20251013,000000,3.95,4.19,3.56,4.08,4295441,0
+ABVE.US,D,20251014,000000,4.095,4.5484,3.89,4.32,3350278,0
+ABVE.US,D,20251015,000000,4.57,5.16,4.57,5.06,5357102,0
+ABVE.US,D,20251016,000000,5.4,6.56,4.72,4.99,9780200,0
+ABVE.US,D,20251017,000000,4.76,5.35,4.64,5.28,3345687,0
+ABVE.US,D,20251020,000000,4.94,5.01,4.5,4.56,3895503,0
+ABVE.US,D,20251021,000000,4.3,4.8988,3.9,4.41,4412642,0
+ABVE.US,D,20251022,000000,4.23,4.3,3.71,3.95,3734795,0
+ABVE.US,D,20251023,000000,4.15,5.14,4.145,5.11,4002493,0
+ABVE.US,D,20251024,000000,5.81,5.86,4.3,4.65,6151899,0
+ABVE.US,D,20251027,000000,4.88,5.36,4.6,4.7,3642028,0
+ABVE.US,D,20251028,000000,4.7,5.125,4.54,4.62,2048738,0
+ABVE.US,D,20251029,000000,4.51,4.6062,4.16,4.22,1981359,0
+ABVE.US,D,20251030,000000,4.03,4.2485,3.65,3.78,1847623,0
+ABVE.US,D,20251031,000000,3.96,4.04,3.36,3.6,2950625,0
+ABVE.US,D,20251103,000000,3.81,3.97,3.35,3.43,2200962,0
+ABVE.US,D,20251104,000000,3.26,3.9,3.21,3.4,2674721,0
+ABVE.US,D,20251105,000000,3.32,3.654,3.26,3.56,1366649,0
+ABVE.US,D,20251106,000000,3.66,3.66,3.15,3.42,1489412,0
+ABVE.US,D,20251107,000000,3.32,3.325,2.65,2.73,2629908,0
+ABVE.US,D,20251110,000000,3,3.0899,2.65,2.69,1983897,0
+ABVE.US,D,20251111,000000,2.69,2.86,2.519,2.55,1470766,0
+ABVE.US,D,20251112,000000,2.53,2.84,2.48,2.65,1672687,0
+ABVE.US,D,20251113,000000,2.58,2.63,1.94,2.03,3251253,0
+ABVE.US,D,20251114,000000,1.98,2.32,1.98,2.18,2621046,0
+ABVE.US,D,20251117,000000,2.2,2.22,1.9,1.97,1775912,0
+ABVE.US,D,20251118,000000,1.97,2.13,1.83,2.07,1670692,0
+ABVE.US,D,20251119,000000,2.02,2.09,1.88,1.99,1183485,0
+ABVE.US,D,20251120,000000,2.05,2.15,1.89,1.9,1136606,0
+ABVE.US,D,20251121,000000,1.97,2.15,1.84,2.12,2090365,0
+ABVE.US,D,20251124,000000,2.25,2.4652,2.09,2.41,1930442,0
+ABVE.US,D,20251125,000000,2.34,2.42,2.18,2.32,1576837,0
+ABVE.US,D,20251126,000000,2.26,2.66,2.19,2.63,2004021,0
+ABVE.US,D,20251128,000000,2.92,3.16,2.52,3,12728981,0
+ABVE.US,D,20251201,000000,2.95,2.9896,2.7,2.77,2452363,0
+ABVE.US,D,20251202,000000,2.77,2.88,2.59,2.6,968712,0
+ABVE.US,D,20251203,000000,2.53,2.72,2.4501,2.66,1298044,0
+ABVE.US,D,20251204,000000,2.69,2.9,2.62,2.79,1247097,0
+ABVE.US,D,20251205,000000,2.86,2.86,2.64,2.76,1100177,0
+ABVE.US,D,20251208,000000,2.75,2.8,2.55,2.61,1101810,0
+ABVE.US,D,20251209,000000,2.55,2.595,2.45,2.58,625937,0
+ABVE.US,D,20251210,000000,2.545,3.03,2.545,2.9,1434935,0
+ABVE.US,D,20251211,000000,2.92,3.42,2.92,3.09,2710542,0
+ABVE.US,D,20251212,000000,1.995,2.3798,1.97,2.07,7335527,0
+ABVE.US,D,20251215,000000,2.1,2.14,1.75,1.755,2741038,0
+ABVE.US,D,20251216,000000,1.8,1.9763,1.75,1.83,1355691,0
+ABVE.US,D,20251217,000000,1.89,1.9,1.72,1.76,1474305,0
+ABVE.US,D,20251218,000000,1.76,1.8062,1.55,1.57,1999367,0
+ABVE.US,D,20251219,000000,1.62,1.89,1.58,1.69,1888559,0
+ABVE.US,D,20251222,000000,1.75,1.885,1.715,1.77,1097915,0
+ABVE.US,D,20251223,000000,1.76,1.78,1.69,1.74,510225,0
+ABVE.US,D,20251224,000000,1.74,1.84,1.7,1.82,520322,0
+ABVE.US,D,20251226,000000,1.78,1.87,1.67,1.685,751551,0
+ABVE.US,D,20251229,000000,1.73,1.73,1.65,1.69,843068,0
+ABVE.US,D,20251230,000000,1.73,1.73,1.54,1.6,1174872,0
+ABVE.US,D,20251231,000000,1.6,1.63,1.56,1.63,802894,0
+ABVE.US,D,20260102,000000,1.67,1.88,1.63,1.83,1321491,0
+ABVE.US,D,20260105,000000,1.86,1.95,1.78,1.79,1303551,0
+ABVE.US,D,20260106,000000,1.83,1.83,1.7,1.79,915007,0
+ABVE.US,D,20260107,000000,1.84,2.5,1.84,2.46,6636222,0
+ABVE.US,D,20260108,000000,2.43,2.54,2.2,2.33,3090419,0
+ABVE.US,D,20260109,000000,2.35,2.44,2.2,2.26,1177438,0
+ABVE.US,D,20260112,000000,2.25,2.3,2.11,2.15,1180431,0
+ABVE.US,D,20260113,000000,2.2,2.2,2.01,2.05,1265564,0
+ABVE.US,D,20260114,000000,2.02,2.13,1.95,2.11,1004894,0
+ABVE.US,D,20260115,000000,2.07,2.11,1.9808,2,710982,0
+ABVE.US,D,20260116,000000,1.98,2.055,1.96,2.02,741378,0
+ABVE.US,D,20260120,000000,2.08,2.28,2,2.06,1563560,0
+ABVE.US,D,20260121,000000,2.09,2.16,2,2.09,1113367,0
+ABVE.US,D,20260122,000000,2.12,2.45,2.12,2.44,2800947,0
+ABVE.US,D,20260123,000000,2.455,2.455,2.22,2.34,1522832,0
+ABVE.US,D,20260126,000000,2.36,2.419,2.16,2.18,1359626,0
+ABVE.US,D,20260127,000000,2.18,2.65,2.07,2.61,2179645,0
+ABVE.US,D,20260128,000000,2.54,2.61,2.17,2.21,2512259,0
+ABVE.US,D,20260129,000000,2.18,2.24,1.9,1.95,2388003,0
+ABVE.US,D,20260130,000000,1.9,2.09,1.85,2.01,1721758,0
+ABVE.US,D,20260202,000000,1.98,1.99,1.78,1.815,1966830,0
+ABVE.US,D,20260203,000000,1.83,2.165,1.69,2.14,3179566,0
+ABVE.US,D,20260204,000000,2.1,2.16,1.92,2.03,1751015,0
+ABVE.US,D,20260205,000000,1.94,2.06,1.94,1.96,1177175,0
+ABVE.US,D,20260206,000000,1.97,2.05,1.91,1.95,1662400,0
+ABVE.US,D,20260209,000000,1.95,1.97,1.84,1.86,1538660,0
+ABVE.US,D,20260210,000000,1.84,1.85,1.71,1.75,1431942,0
+ABVE.US,D,20260211,000000,1.79,1.79,1.595,1.76,2096740,0
+ABVE.US,D,20260212,000000,1.72,1.75,1.59,1.63,1668693,0
+ABVE.US,D,20260213,000000,1.635,1.64,1.56,1.57,1328799,0
+ABVE.US,D,20260217,000000,1.71,1.84,1.59,1.63,3061342,0
+ABVE.US,D,20260218,000000,1.63,1.69,1.58,1.6,1896928,0

daily/us/nasdaq stocks/1/acdc.us.txt

@@ -0,0 +1,945 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACDC.US,D,20220513,000000,17.6,18.95,17.6,18.11,6325615,0
+ACDC.US,D,20220516,000000,18,18.59,17.16,17.99,1283643,0
+ACDC.US,D,20220517,000000,18.22,18.37,17.68,18.08,898019,0
+ACDC.US,D,20220518,000000,18.05,18.3,17.77,17.98,790809,0
+ACDC.US,D,20220519,000000,17.82,18,16.75,16.88,2122381,0
+ACDC.US,D,20220520,000000,17.19,17.44,16.9,17.33,475228,0
+ACDC.US,D,20220523,000000,17.46,17.84,17.03,17.84,205326,0
+ACDC.US,D,20220524,000000,17.6,17.9,16.76,17.9,193719,0
+ACDC.US,D,20220525,000000,17.84,17.95,17.01,17.94,151310,0
+ACDC.US,D,20220526,000000,17.79,18.34,17.49,17.94,319019,0
+ACDC.US,D,20220527,000000,17.8,18.28,17.59,18.19,125417,0
+ACDC.US,D,20220531,000000,18.28,18.59,18.08,18.25,229550,0
+ACDC.US,D,20220601,000000,18.3,19.46,17.9,18.56,880284,0
+ACDC.US,D,20220602,000000,18.6,18.81,18.22,18.5,419951,0
+ACDC.US,D,20220603,000000,18.71,19.66,18.68,19.6,431148,0
+ACDC.US,D,20220606,000000,19.9,20.45,19.715,20.21,363231,0
+ACDC.US,D,20220607,000000,20.5,23.1142,20.5,22.61,982004,0
+ACDC.US,D,20220608,000000,22.91,23.62,22.47,22.75,827671,0
+ACDC.US,D,20220609,000000,22.89,23.34,21.5,22.64,688095,0
+ACDC.US,D,20220610,000000,22.09,23.38,21.89,22.66,502066,0
+ACDC.US,D,20220613,000000,22,22.26,21.594,21.98,369456,0
+ACDC.US,D,20220614,000000,22.31,22.8012,22.04,22.41,579545,0
+ACDC.US,D,20220615,000000,22.54,23.49,22.13,22.88,681120,0
+ACDC.US,D,20220616,000000,22.4,22.84,21.99,22.36,684771,0
+ACDC.US,D,20220617,000000,23,23,20.7,21.26,1923421,0
+ACDC.US,D,20220621,000000,21.48,21.69,20.27,21.49,971129,0
+ACDC.US,D,20220622,000000,20.36,20.675,18.155,19.31,1133837,0
+ACDC.US,D,20220623,000000,19.41,19.41,16.83,18.31,1127759,0
+ACDC.US,D,20220624,000000,18.2,19.5,17.4,18.57,850528,0
+ACDC.US,D,20220627,000000,18.92,20.15,18.66,19.71,388795,0
+ACDC.US,D,20220628,000000,19.84,20.1432,19.43,19.5,550657,0
+ACDC.US,D,20220629,000000,19.76,19.76,18.29,18.8,353025,0
+ACDC.US,D,20220630,000000,18.47,18.63,17.78,18.31,350413,0
+ACDC.US,D,20220701,000000,18.23,18.45,17.32,18.23,156866,0
+ACDC.US,D,20220705,000000,17.87,17.8835,16.69,17.04,258343,0
+ACDC.US,D,20220706,000000,16.81,17.2196,14.2,16.61,1069699,0
+ACDC.US,D,20220707,000000,16.54,17.73,16.3,16.77,339952,0
+ACDC.US,D,20220708,000000,17.05,17.365,16.32,17.16,230232,0
+ACDC.US,D,20220711,000000,16.95,17.71,16.03,16.43,237391,0
+ACDC.US,D,20220712,000000,15.9,16.52,15.47,15.65,181679,0
+ACDC.US,D,20220713,000000,15.43,15.74,14.97,15.33,436907,0
+ACDC.US,D,20220714,000000,14.93,15.5,14.01,14.25,387563,0
+ACDC.US,D,20220715,000000,13.18,14.84,13.18,14.72,282183,0
+ACDC.US,D,20220718,000000,15.15,15.79,14.8,15.09,117418,0
+ACDC.US,D,20220719,000000,15.15,16.16,14.93,16.14,245112,0
+ACDC.US,D,20220720,000000,15.9,16.78,15.47,16.77,184629,0
+ACDC.US,D,20220721,000000,16.41,16.9044,16.01,16.48,116654,0
+ACDC.US,D,20220722,000000,16.48,16.72,15.6,15.67,188601,0
+ACDC.US,D,20220725,000000,15.85,16.9,15.55,16.74,183178,0
+ACDC.US,D,20220726,000000,16.77,17.2,16.7,17.11,289357,0
+ACDC.US,D,20220727,000000,17.21,18.39,17,18.18,364314,0
+ACDC.US,D,20220728,000000,18.18,18.34,17.52,18.27,173104,0
+ACDC.US,D,20220729,000000,18.39,18.91,17.83,18.38,242302,0
+ACDC.US,D,20220801,000000,17.87,18.255,17.35,17.96,161530,0
+ACDC.US,D,20220802,000000,17.78,18.61,17.645,18.37,123034,0
+ACDC.US,D,20220803,000000,18.52,18.52,17.585,18.36,273384,0
+ACDC.US,D,20220804,000000,18.11,18.3325,17.16,17.16,240325,0
+ACDC.US,D,20220805,000000,16.88,17.7,16.57,17.47,202399,0
+ACDC.US,D,20220808,000000,17.34,17.795,16.82,17.52,193828,0
+ACDC.US,D,20220809,000000,17.59,17.6799,16.71,17.04,273860,0
+ACDC.US,D,20220810,000000,17.04,17.9,16.95,17.85,230110,0
+ACDC.US,D,20220811,000000,18.2,18.99,18.15,18.32,419814,0
+ACDC.US,D,20220812,000000,19,20.3699,17.52,20.3,942458,0
+ACDC.US,D,20220815,000000,20.3,20.3,18.71,19.62,216474,0
+ACDC.US,D,20220816,000000,19.62,20.16,18.405,19.18,254373,0
+ACDC.US,D,20220817,000000,18.94,19.73,18.84,19.05,179974,0
+ACDC.US,D,20220818,000000,19.33,20.28,19.33,19.95,203516,0
+ACDC.US,D,20220819,000000,19.9,20.08,19.01,19.8,250933,0
+ACDC.US,D,20220822,000000,19.43,19.67,18.3746,19.63,208579,0
+ACDC.US,D,20220823,000000,19.83,21.68,19.83,20.58,385481,0
+ACDC.US,D,20220824,000000,20.69,21.72,20.375,21.21,603440,0
+ACDC.US,D,20220825,000000,21.96,21.97,21.04,21.54,261155,0
+ACDC.US,D,20220826,000000,21.56,21.615,20.52,20.94,260053,0
+ACDC.US,D,20220829,000000,21.01,21.83,20.64,21.55,388099,0
+ACDC.US,D,20220830,000000,21.17,21.28,19.15,19.93,525648,0
+ACDC.US,D,20220831,000000,19.58,20.07,19.4924,19.69,167596,0
+ACDC.US,D,20220901,000000,19.4,19.485,18.1,19.32,273873,0
+ACDC.US,D,20220902,000000,19.7,20.09,19.11,19.79,182004,0
+ACDC.US,D,20220906,000000,19.7,20.25,18.565,18.99,369778,0
+ACDC.US,D,20220907,000000,18.56,19.08,18.17,18.35,218244,0
+ACDC.US,D,20220908,000000,18.36,19,17.94,18.91,253322,0
+ACDC.US,D,20220909,000000,19.37,20.01,18.97,19.82,386025,0
+ACDC.US,D,20220912,000000,20.19,21.285,20.19,20.68,296804,0
+ACDC.US,D,20220913,000000,20.46,20.8,19.99,20.46,469297,0
+ACDC.US,D,20220914,000000,20.61,21.1499,20.11,20.87,399236,0
+ACDC.US,D,20220915,000000,20.59,20.59,18.99,19.24,552430,0
+ACDC.US,D,20220916,000000,19,19.36,18.65,18.91,2649606,0
+ACDC.US,D,20220919,000000,18.45,19.44,18.24,18.29,390908,0
+ACDC.US,D,20220920,000000,18.1,18.52,17.645,17.69,283374,0
+ACDC.US,D,20220921,000000,17.75,18.13,17.005,17.12,198807,0
+ACDC.US,D,20220922,000000,17.3,17.525,16.73,16.77,159284,0
+ACDC.US,D,20220923,000000,16,16.06,15,16.01,366659,0
+ACDC.US,D,20220926,000000,16.02,16.28,15.4,15.52,321961,0
+ACDC.US,D,20220927,000000,15.7,16.17,14.715,14.91,305911,0
+ACDC.US,D,20220928,000000,15.09,16.21,14.75,15.85,432732,0
+ACDC.US,D,20220929,000000,15.57,15.57,14.9,15.18,244533,0
+ACDC.US,D,20220930,000000,14.9,15.52,14.68,15.21,246666,0
+ACDC.US,D,20221003,000000,15.88,16.315,15.74,16.1,349117,0
+ACDC.US,D,20221004,000000,16.43,17.73,16.06,17.7,738580,0
+ACDC.US,D,20221005,000000,17.7,18.96,17.49,18.9,208693,0
+ACDC.US,D,20221006,000000,18.83,19.55,18.74,19.23,178754,0
+ACDC.US,D,20221007,000000,19.39,19.45,18.6501,19.4,116468,0
+ACDC.US,D,20221010,000000,19.35,19.835,18.17,18.28,239478,0
+ACDC.US,D,20221011,000000,17.74,18.1,17.04,17.65,264020,0
+ACDC.US,D,20221012,000000,17.55,17.57,16.2313,17.11,307431,0
+ACDC.US,D,20221013,000000,16.87,18.27,16.59,18,488359,0
+ACDC.US,D,20221014,000000,17.9,18.14,17.06,17.21,179234,0
+ACDC.US,D,20221017,000000,17.65,18.045,17.5,17.8,212722,0
+ACDC.US,D,20221018,000000,18.31,18.63,18.04,18.27,347998,0
+ACDC.US,D,20221019,000000,18.47,19.69,18.28,19.66,317209,0
+ACDC.US,D,20221020,000000,19.97,20.1,19.37,19.54,263397,0
+ACDC.US,D,20221021,000000,19.72,20.65,19.35,20.45,374835,0
+ACDC.US,D,20221024,000000,20.5,21.05,19.93,21,242582,0
+ACDC.US,D,20221025,000000,20.94,21.19,20.35,20.52,221916,0
+ACDC.US,D,20221026,000000,20.63,22.24,20.63,21.43,504326,0
+ACDC.US,D,20221027,000000,21.83,22.12,21.1,21.26,202124,0
+ACDC.US,D,20221028,000000,21.28,21.61,20.4,21.5,481564,0
+ACDC.US,D,20221031,000000,21.37,22.56,21.23,21.91,810467,0
+ACDC.US,D,20221101,000000,22.42,22.74,21.79,22.08,319200,0
+ACDC.US,D,20221102,000000,22.06,22.12,20.76,21.25,206400,0
+ACDC.US,D,20221103,000000,20.55,22.78,20.55,22.69,312000,0
+ACDC.US,D,20221104,000000,23.25,24.5,22.8323,23.9,641600,0
+ACDC.US,D,20221107,000000,23.94,26.56,23.55,24.64,874793,0
+ACDC.US,D,20221108,000000,24.81,25.58,23.8301,24.67,353766,0
+ACDC.US,D,20221109,000000,24.11,24.39,23.25,23.29,433594,0
+ACDC.US,D,20221110,000000,23.85,24.87,23.8376,24.53,544754,0
+ACDC.US,D,20221111,000000,25.95,27,24.58,24.99,852916,0
+ACDC.US,D,20221114,000000,25,26,24.5,24.69,562607,0
+ACDC.US,D,20221115,000000,24.96,25,24.0501,24.6,435163,0
+ACDC.US,D,20221116,000000,24.59,25.165,24.36,25.06,462019,0
+ACDC.US,D,20221117,000000,24.29,25.705,24.04,25.69,500897,0
+ACDC.US,D,20221118,000000,25.47,25.56,24.37,25.36,410658,0
+ACDC.US,D,20221121,000000,24.96,24.96,23.28,24.67,787856,0
+ACDC.US,D,20221122,000000,25.11,25.7895,25.11,25.72,616344,0
+ACDC.US,D,20221123,000000,25.68,25.68,23.78,24.81,329692,0
+ACDC.US,D,20221125,000000,24.99,25.33,24.485,24.62,121554,0
+ACDC.US,D,20221128,000000,23.69,24.5,22.73,23.01,378612,0
+ACDC.US,D,20221129,000000,23.17,23.655,22.5,23.2,930234,0
+ACDC.US,D,20221130,000000,23.69,23.9,22.725,23.58,778222,0
+ACDC.US,D,20221201,000000,23.75,24.61,23.58,23.64,336552,0
+ACDC.US,D,20221202,000000,23.32,24.15,23.3,23.5,273202,0
+ACDC.US,D,20221205,000000,24.2,24.3,22.8,22.88,344159,0
+ACDC.US,D,20221206,000000,22.69,22.92,22.17,22.44,295389,0
+ACDC.US,D,20221207,000000,22.51,22.7912,21.62,21.71,268120,0
+ACDC.US,D,20221208,000000,21.99,22.22,21.47,21.69,297729,0
+ACDC.US,D,20221209,000000,21.63,21.83,20.2,20.52,465877,0
+ACDC.US,D,20221212,000000,20.75,21.85,20.55,21.5,362719,0
+ACDC.US,D,20221213,000000,22.04,22.515,21.6,22.18,588084,0
+ACDC.US,D,20221214,000000,22.17,22.575,21.63,21.9,292208,0
+ACDC.US,D,20221215,000000,21.71,22.13,21.13,21.93,262518,0
+ACDC.US,D,20221216,000000,21.54,22.08,21.255,21.7,1207844,0
+ACDC.US,D,20221219,000000,21.93,22.22,21.61,21.73,158824,0
+ACDC.US,D,20221220,000000,21.87,23.5,21.692,23.23,377070,0
+ACDC.US,D,20221221,000000,23.57,23.852,23.24,23.68,278233,0
+ACDC.US,D,20221222,000000,23.7,23.75,22.87,23.36,195471,0
+ACDC.US,D,20221223,000000,23.92,25.22,23.53,25.19,284936,0
+ACDC.US,D,20221227,000000,25.7,26.23,24.83,25.02,637591,0
+ACDC.US,D,20221228,000000,25.3,25.54,23.7,24.01,282700,0
+ACDC.US,D,20221229,000000,23.96,25.17,23.895,24.67,388409,0
+ACDC.US,D,20221230,000000,24.62,25.31,23.975,25.2,631717,0
+ACDC.US,D,20230103,000000,25.43,25.44,21,21.4,809014,0
+ACDC.US,D,20230104,000000,20.65,21.32,19.8315,21.14,414603,0
+ACDC.US,D,20230105,000000,21.1,22.06,20.67,21.79,360909,0
+ACDC.US,D,20230106,000000,22.21,23.165,21.9,22.38,351917,0
+ACDC.US,D,20230109,000000,22.6,23.29,22.29,22.75,422808,0
+ACDC.US,D,20230110,000000,23.23,24.67,23.09,24.65,734517,0
+ACDC.US,D,20230111,000000,25,25.43,24.11,24.43,419888,0
+ACDC.US,D,20230112,000000,25.13,25.29,24.13,24.68,336157,0
+ACDC.US,D,20230113,000000,24.68,24.97,24.162,24.93,259685,0
+ACDC.US,D,20230117,000000,25.09,25.3,24.03,24.23,506274,0
+ACDC.US,D,20230118,000000,24.33,24.4099,22.34,22.37,371640,0
+ACDC.US,D,20230119,000000,22.15,22.34,21.56,21.85,322180,0
+ACDC.US,D,20230120,000000,22.18,22.8125,21.69,22.27,332322,0
+ACDC.US,D,20230123,000000,22.29,23.085,21.58,22.32,286704,0
+ACDC.US,D,20230124,000000,22.32,22.84,21.87,22.39,230519,0
+ACDC.US,D,20230125,000000,22.3,23.99,22.0675,23.48,456396,0
+ACDC.US,D,20230126,000000,23.75,23.96,22.88,23.54,254387,0
+ACDC.US,D,20230127,000000,23.57,23.96,22.01,22.15,368320,0
+ACDC.US,D,20230130,000000,21.91,22.17,21.1099,21.31,393159,0
+ACDC.US,D,20230131,000000,21.24,22.52,21.04,22.5,407848,0
+ACDC.US,D,20230201,000000,22.24,22.4903,20.42,22.13,495139,0
+ACDC.US,D,20230202,000000,22.09,22.17,21.02,21.36,286016,0
+ACDC.US,D,20230203,000000,21.47,22.53,20.99,21.02,314915,0
+ACDC.US,D,20230206,000000,21.11,21.11,20.68,20.89,221504,0
+ACDC.US,D,20230207,000000,20.97,21.15,20.58,21,260891,0
+ACDC.US,D,20230208,000000,21.21,21.395,20.88,21,192167,0
+ACDC.US,D,20230209,000000,21,21,19.93,20.04,412423,0
+ACDC.US,D,20230210,000000,20.43,21.53,20.1735,21.37,405013,0
+ACDC.US,D,20230213,000000,21.65,21.84,20.9,21.23,353321,0
+ACDC.US,D,20230214,000000,21.3,21.8871,20.94,21.69,288927,0
+ACDC.US,D,20230215,000000,21.27,21.27,20.58,20.9,249036,0
+ACDC.US,D,20230216,000000,21.17,22.2199,20.87,21.27,615022,0
+ACDC.US,D,20230217,000000,21.09,21.64,20.601,21.22,423972,0
+ACDC.US,D,20230221,000000,20.93,21.155,19.06,19.39,481454,0
+ACDC.US,D,20230222,000000,19.5599,19.57,18.56,19.26,307681,0
+ACDC.US,D,20230223,000000,19.58,19.83,18.97,19.18,218322,0
+ACDC.US,D,20230224,000000,18.77,19.69,18.7,19.67,211265,0
+ACDC.US,D,20230227,000000,19.91,19.91,19.26,19.35,406518,0
+ACDC.US,D,20230228,000000,19.6,19.85,19.1001,19.13,406408,0
+ACDC.US,D,20230301,000000,18.97,19.39,18.8436,19.31,519878,0
+ACDC.US,D,20230302,000000,19.21,20.46,19.0161,20.26,256520,0
+ACDC.US,D,20230303,000000,19.99,21.435,19.99,21.32,348597,0
+ACDC.US,D,20230306,000000,21.2,21.78,20.92,21.3,380110,0
+ACDC.US,D,20230307,000000,21.2,21.6,20.62,20.65,302819,0
+ACDC.US,D,20230308,000000,20.53,20.97,20.215,20.57,486798,0
+ACDC.US,D,20230309,000000,20.74,21.045,18.765,18.79,365878,0
+ACDC.US,D,20230310,000000,18.74,19.06,17.691,17.94,385750,0
+ACDC.US,D,20230313,000000,17.09,17.4,15.95,16.17,753315,0
+ACDC.US,D,20230314,000000,16.34,16.8899,15.55,16.01,484897,0
+ACDC.US,D,20230315,000000,15.1,15.28,14.25,14.47,649233,0
+ACDC.US,D,20230316,000000,14.16,15.36,13.89,15.17,443133,0
+ACDC.US,D,20230317,000000,14.95,15.04,13.96,14.42,1084630,0
+ACDC.US,D,20230320,000000,14.5,15.325,14.5,14.67,606775,0
+ACDC.US,D,20230321,000000,14.41,14.474,11.88,11.93,2762979,0
+ACDC.US,D,20230322,000000,12,12.63,11.5,11.5,1181034,0
+ACDC.US,D,20230323,000000,11.5,11.675,10.15,11.04,1891315,0
+ACDC.US,D,20230324,000000,11,11.28,10.66,11.09,1391432,0
+ACDC.US,D,20230327,000000,11.32,11.9,11.01,11.85,880395,0
+ACDC.US,D,20230328,000000,11.7,12.42,11.4304,12.4,1321724,0
+ACDC.US,D,20230329,000000,12.52,12.6399,11.87,12.5,1966942,0
+ACDC.US,D,20230330,000000,12.69,12.7399,11.96,12.25,855227,0
+ACDC.US,D,20230331,000000,12.64,12.95,12.38,12.67,1879257,0
+ACDC.US,D,20230403,000000,13.6,13.96,12.9445,13.56,1840960,0
+ACDC.US,D,20230404,000000,13.81,13.81,12.87,13.2,1104206,0
+ACDC.US,D,20230405,000000,13.02,13.46,12.91,13.44,774387,0
+ACDC.US,D,20230406,000000,13.31,13.4,13.085,13.16,461839,0
+ACDC.US,D,20230410,000000,13,13.67,12.9866,13.36,546920,0
+ACDC.US,D,20230411,000000,13.48,13.48,12.95,13,572368,0
+ACDC.US,D,20230412,000000,13.12,13.12,12.33,12.91,974498,0
+ACDC.US,D,20230413,000000,12.9,13.1,12.7,12.93,378643,0
+ACDC.US,D,20230414,000000,12.95,13.08,12.58,13.05,618648,0
+ACDC.US,D,20230417,000000,13.01,13.2,12.23,12.35,685486,0
+ACDC.US,D,20230418,000000,12.21,12.29,11.81,11.98,436297,0
+ACDC.US,D,20230419,000000,11.7,12.01,11.59,11.81,437900,0
+ACDC.US,D,20230420,000000,11.52,11.86,11.39,11.66,493428,0
+ACDC.US,D,20230421,000000,11.62,11.75,11.31,11.32,387504,0
+ACDC.US,D,20230424,000000,11.29,12.08,11.29,12.08,328642,0
+ACDC.US,D,20230425,000000,11.9,11.9,11.165,11.2,515135,0
+ACDC.US,D,20230426,000000,11.07,11.47,10.55,10.77,521180,0
+ACDC.US,D,20230427,000000,10.71,11.04,10.605,10.75,572790,0
+ACDC.US,D,20230428,000000,10.75,11.3,10.56,11.2,670094,0
+ACDC.US,D,20230501,000000,11.08,11.53,10.97,11.49,436628,0
+ACDC.US,D,20230502,000000,11.27,11.5,10.07,10.24,1444170,0
+ACDC.US,D,20230503,000000,10.01,10.25,9.29,9.44,886081,0
+ACDC.US,D,20230504,000000,9.43,9.55,9.1001,9.45,731517,0
+ACDC.US,D,20230505,000000,9.82,10.29,9.75,10.16,850322,0
+ACDC.US,D,20230508,000000,10.39,10.88,9.96,10.2,914279,0
+ACDC.US,D,20230509,000000,10.02,10.91,9.9,10.58,1081731,0
+ACDC.US,D,20230510,000000,9.15,11.12,9.01,11.04,2734232,0
+ACDC.US,D,20230511,000000,9.845,10.91,9.835,10.855,1154988,0
+ACDC.US,D,20230512,000000,10.85,10.95,10.16,10.5,838303,0
+ACDC.US,D,20230515,000000,10.53,11.1,10.3949,10.75,717809,0
+ACDC.US,D,20230516,000000,10.7,10.82,10.27,10.46,572601,0
+ACDC.US,D,20230517,000000,10.59,11.08,10.24,10.92,723729,0
+ACDC.US,D,20230518,000000,10.82,11.515,10.6,11.5,1219904,0
+ACDC.US,D,20230519,000000,11.75,11.82,11.385,11.8,922530,0
+ACDC.US,D,20230522,000000,11.91,12.23,11.8,12.03,879576,0
+ACDC.US,D,20230523,000000,12.35,12.505,12.095,12.31,1327768,0
+ACDC.US,D,20230524,000000,12.36,12.37,11.915,12.3,884867,0
+ACDC.US,D,20230525,000000,12.18,12.3,11.56,11.78,1537630,0
+ACDC.US,D,20230526,000000,11.8,11.85,11.36,11.72,1029948,0
+ACDC.US,D,20230530,000000,11.4,11.89,11.36,11.84,853649,0
+ACDC.US,D,20230531,000000,11.56,11.8,11.04,11.22,971596,0
+ACDC.US,D,20230601,000000,11.42,11.88,11.26,11.74,696135,0
+ACDC.US,D,20230602,000000,12.28,12.48,11.86,12.35,901743,0
+ACDC.US,D,20230605,000000,12.55,12.68,11.69,11.72,816251,0
+ACDC.US,D,20230606,000000,11.45,12.02,11.2999,12.01,830688,0
+ACDC.US,D,20230607,000000,12.13,12.415,11.93,12.18,956811,0
+ACDC.US,D,20230608,000000,12.27,12.81,12.175,12.8,1539229,0
+ACDC.US,D,20230609,000000,12.81,12.8551,12.525,12.64,585303,0
+ACDC.US,D,20230612,000000,12.35,12.62,12.12,12.14,608307,0
+ACDC.US,D,20230613,000000,12.54,13.55,12.54,13.47,960704,0
+ACDC.US,D,20230614,000000,13.74,14.32,13.261,13.52,811013,0
+ACDC.US,D,20230615,000000,13.42,13.99,13.36,13.71,574776,0
+ACDC.US,D,20230616,000000,13.83,13.9,13.52,13.52,866128,0
+ACDC.US,D,20230620,000000,13.38,13.4,12.49,12.63,658061,0
+ACDC.US,D,20230621,000000,12.49,12.88,12.14,12.21,837410,0
+ACDC.US,D,20230622,000000,12.03,12.05,11.73,11.76,536515,0
+ACDC.US,D,20230623,000000,11.5,11.84,11.27,11.69,907380,0
+ACDC.US,D,20230626,000000,11.9,11.98,11.64,11.69,356266,0
+ACDC.US,D,20230627,000000,11.69,11.96,11.49,11.66,441668,0
+ACDC.US,D,20230628,000000,11.61,11.8593,11.43,11.81,294402,0
+ACDC.US,D,20230629,000000,11.84,12.15,11.46,11.47,989703,0
+ACDC.US,D,20230630,000000,11.57,11.7,11.0195,11.16,698393,0
+ACDC.US,D,20230703,000000,11.32,11.59,11.32,11.43,243597,0
+ACDC.US,D,20230705,000000,11.48,11.5,11.12,11.3,559569,0
+ACDC.US,D,20230706,000000,11.16,11.26,10.6,11.05,464289,0
+ACDC.US,D,20230707,000000,10.99,12.28,10.97,12.23,796577,0
+ACDC.US,D,20230710,000000,12.12,12.44,12,12.32,382670,0
+ACDC.US,D,20230711,000000,12.42,12.56,12.22,12.4,322673,0
+ACDC.US,D,20230712,000000,12.62,12.65,12.32,12.56,374744,0
+ACDC.US,D,20230713,000000,12.64,12.8,12.4933,12.58,283288,0
+ACDC.US,D,20230714,000000,12.6,12.6,12.055,12.31,328231,0
+ACDC.US,D,20230717,000000,12.04,12.83,12.04,12.79,567820,0
+ACDC.US,D,20230718,000000,12.87,13.13,12.55,12.57,486407,0
+ACDC.US,D,20230719,000000,12.49,13.06,12.33,12.84,338921,0
+ACDC.US,D,20230720,000000,12.91,13,12.5,12.6,361185,0
+ACDC.US,D,20230721,000000,12.63,12.73,12.43,12.57,279602,0
+ACDC.US,D,20230724,000000,12.6,12.98,12.6,12.83,471219,0
+ACDC.US,D,20230725,000000,12.89,12.985,12.69,12.85,450569,0
+ACDC.US,D,20230726,000000,12.87,13,12.62,12.84,519998,0
+ACDC.US,D,20230727,000000,12.66,12.86,12.295,12.44,487252,0
+ACDC.US,D,20230728,000000,12.45,12.675,12.26,12.39,317673,0
+ACDC.US,D,20230731,000000,12.58,12.88,12.57,12.87,609134,0
+ACDC.US,D,20230801,000000,12.74,13.06,12.57,12.78,585403,0
+ACDC.US,D,20230802,000000,12.65,12.6841,12.1,12.3,459065,0
+ACDC.US,D,20230803,000000,12.36,12.5,12.15,12.44,385713,0
+ACDC.US,D,20230804,000000,12.51,12.85,12.48,12.63,427727,0
+ACDC.US,D,20230807,000000,12.65,12.665,12.205,12.38,411461,0
+ACDC.US,D,20230808,000000,12.1,12.45,11.8,12.44,419661,0
+ACDC.US,D,20230809,000000,12.54,13.03,12.51,12.7,597515,0
+ACDC.US,D,20230810,000000,11.76,14.23,11.76,12,1984782,0
+ACDC.US,D,20230811,000000,11.51,11.9,11.12,11.26,911242,0
+ACDC.US,D,20230814,000000,11.02,11.22,10.785,10.94,639865,0
+ACDC.US,D,20230815,000000,10.76,10.775,10.25,10.37,685969,0
+ACDC.US,D,20230816,000000,10.36,10.8,10.36,10.46,601775,0
+ACDC.US,D,20230817,000000,10.63,10.79,10.53,10.61,460653,0
+ACDC.US,D,20230818,000000,10.44,11.01,10.31,10.91,655669,0
+ACDC.US,D,20230821,000000,11.04,11.08,10.65,10.66,593780,0
+ACDC.US,D,20230822,000000,10.67,10.74,10.33,10.39,538277,0
+ACDC.US,D,20230823,000000,10.27,10.64,10.1,10.41,637551,0
+ACDC.US,D,20230824,000000,10.32,10.44,10.18,10.21,433560,0
+ACDC.US,D,20230825,000000,10.28,10.343,9.97,10.25,386045,0
+ACDC.US,D,20230828,000000,10.35,10.85,10.35,10.82,694653,0
+ACDC.US,D,20230829,000000,10.92,11.02,10.57,10.82,727630,0
+ACDC.US,D,20230830,000000,10.8,11.14,10.76,11.07,677415,0
+ACDC.US,D,20230831,000000,11.1,11.125,10.78,11,1065005,0
+ACDC.US,D,20230901,000000,11.02,11.4,11.01,11.08,763016,0
+ACDC.US,D,20230905,000000,11.22,11.38,11.0326,11.08,365380,0
+ACDC.US,D,20230906,000000,11.08,11.23,10.88,10.96,441738,0
+ACDC.US,D,20230907,000000,10.81,10.92,10.59,10.89,669299,0
+ACDC.US,D,20230908,000000,10.9,11.335,10.89,11.14,650343,0
+ACDC.US,D,20230911,000000,11.21,11.2499,10.8582,11,387449,0
+ACDC.US,D,20230912,000000,11.16,11.68,11.01,11.42,751212,0
+ACDC.US,D,20230913,000000,11.49,11.53,11.02,11.12,405162,0
+ACDC.US,D,20230914,000000,11.29,11.88,11.0701,11.88,700613,0
+ACDC.US,D,20230915,000000,11.82,11.94,11.38,11.47,1932808,0
+ACDC.US,D,20230918,000000,11.63,11.7219,11.055,11.11,1388783,0
+ACDC.US,D,20230919,000000,11.22,11.455,11.12,11.16,420118,0
+ACDC.US,D,20230920,000000,11.15,11.5,10.9,10.915,488351,0
+ACDC.US,D,20230921,000000,10.95,11.07,10.71,10.81,554000,0
+ACDC.US,D,20230922,000000,10.91,11.13,10.55,10.6,469205,0
+ACDC.US,D,20230925,000000,10.46,10.85,10.46,10.8,213340,0
+ACDC.US,D,20230926,000000,10.64,10.8,10.45,10.61,277886,0
+ACDC.US,D,20230927,000000,10.76,11.46,10.76,11.4,804547,0
+ACDC.US,D,20230928,000000,11.4,11.505,11.05,11.15,379142,0
+ACDC.US,D,20230929,000000,11.16,11.16,10.81,10.88,427420,0
+ACDC.US,D,20231002,000000,10.9,10.935,10.185,10.21,734572,0
+ACDC.US,D,20231003,000000,10.2,10.3048,10.01,10.09,670082,0
+ACDC.US,D,20231004,000000,10.03,10.21,9.44,9.47,654506,0
+ACDC.US,D,20231005,000000,9.4,9.5882,9.01,9.055,764365,0
+ACDC.US,D,20231006,000000,9.09,9.16,8.82,8.87,714752,0
+ACDC.US,D,20231009,000000,9.25,9.63,9.19,9.61,575336,0
+ACDC.US,D,20231010,000000,9.58,9.72,9.3696,9.57,460246,0
+ACDC.US,D,20231011,000000,9.44,9.88,9.37,9.86,354452,0
+ACDC.US,D,20231012,000000,9.98,9.98,9.44,9.59,353110,0
+ACDC.US,D,20231013,000000,9.88,9.88,9.0557,9.56,967431,0
+ACDC.US,D,20231016,000000,9.5,9.52,9.27,9.47,579971,0
+ACDC.US,D,20231017,000000,9.1,9.715,8.89,9.57,1086938,0
+ACDC.US,D,20231018,000000,9.63,9.67,9.38,9.44,358920,0
+ACDC.US,D,20231019,000000,9.36,9.95,9.2,9.73,533674,0
+ACDC.US,D,20231020,000000,9.68,9.68,9.36,9.46,313569,0
+ACDC.US,D,20231023,000000,9.35,9.49,9.17,9.21,343161,0
+ACDC.US,D,20231024,000000,9.22,9.32,9.01,9.02,308693,0
+ACDC.US,D,20231025,000000,8.98,9.05,8.6,9.02,563071,0
+ACDC.US,D,20231026,000000,9.02,9.4,8.77,9.25,566024,0
+ACDC.US,D,20231027,000000,9.23,9.45,8.98,9.41,350233,0
+ACDC.US,D,20231030,000000,9.52,9.66,9.33,9.53,511897,0
+ACDC.US,D,20231031,000000,9.58,9.64,9.31,9.42,385523,0
+ACDC.US,D,20231101,000000,9.43,9.46,8.995,9.13,523872,0
+ACDC.US,D,20231102,000000,9.16,9.58,9.13,9.58,452571,0
+ACDC.US,D,20231103,000000,9.69,10.14,9.57,9.63,402909,0
+ACDC.US,D,20231106,000000,9.69,9.79,9.18,9.19,463938,0
+ACDC.US,D,20231107,000000,9.05,9.1,8.29,8.4,1158411,0
+ACDC.US,D,20231108,000000,8.39,8.55,8.18,8.39,1285675,0
+ACDC.US,D,20231109,000000,8.14,9.01,7.81,7.95,1302215,0
+ACDC.US,D,20231110,000000,8.11,8.17,7.75,7.98,676195,0
+ACDC.US,D,20231113,000000,7.93,8.65,7.93,8.49,925238,0
+ACDC.US,D,20231114,000000,8.67,9.17,8.6,8.89,1228362,0
+ACDC.US,D,20231115,000000,8.89,9.15,8.555,8.73,719497,0
+ACDC.US,D,20231116,000000,8.64,8.64,7.87,8.1,1033291,0
+ACDC.US,D,20231117,000000,8.25,8.45,8.2,8.42,733599,0
+ACDC.US,D,20231120,000000,8.5,8.61,8.29,8.31,645042,0
+ACDC.US,D,20231121,000000,8.19,8.23,7.96,8.16,806069,0
+ACDC.US,D,20231122,000000,7.97,8.355,7.82,8.34,1236085,0
+ACDC.US,D,20231124,000000,8.41,8.67,8.32,8.38,286367,0
+ACDC.US,D,20231127,000000,8.38,8.47,8.16,8.22,684990,0
+ACDC.US,D,20231128,000000,8.27,8.3,8,8.08,536977,0
+ACDC.US,D,20231129,000000,8.16,8.205,7.955,8.06,507171,0
+ACDC.US,D,20231130,000000,8.1,8.42,7.94,8.06,643288,0
+ACDC.US,D,20231201,000000,8.03,8.41,7.93,8.4,524505,0
+ACDC.US,D,20231204,000000,8.34,8.53,8.155,8.48,450884,0
+ACDC.US,D,20231205,000000,8.41,8.48,8.04,8.06,584670,0
+ACDC.US,D,20231206,000000,8,8.21,7.61,7.63,769394,0
+ACDC.US,D,20231207,000000,7.7,7.8,7.58,7.66,435441,0
+ACDC.US,D,20231208,000000,7.83,8.09,7.69,7.97,476933,0
+ACDC.US,D,20231211,000000,7.88,8.07,7.88,8.04,524576,0
+ACDC.US,D,20231212,000000,7.91,7.93,7.67,7.8,663456,0
+ACDC.US,D,20231213,000000,7.84,8.24,7.635,8.21,842164,0
+ACDC.US,D,20231214,000000,8.52,8.975,8.5,8.65,828715,0
+ACDC.US,D,20231215,000000,8.73,8.83,8.115,8.18,1018900,0
+ACDC.US,D,20231218,000000,8.44,8.56,8.16,8.21,879452,0
+ACDC.US,D,20231219,000000,8.25,8.66,8.16,8.65,554771,0
+ACDC.US,D,20231220,000000,8.66,8.9,8.21,8.24,886734,0
+ACDC.US,D,20231221,000000,8.21,8.605,8.01,8.37,578064,0
+ACDC.US,D,20231222,000000,8.51,8.6,8.27,8.36,471181,0
+ACDC.US,D,20231226,000000,8.49,8.75,8.42,8.64,825785,0
+ACDC.US,D,20231227,000000,8.6,8.675,8.5,8.51,455584,0
+ACDC.US,D,20231228,000000,8.6,8.79,8.42,8.56,780721,0
+ACDC.US,D,20231229,000000,8.54,8.55,8.41,8.48,469055,0
+ACDC.US,D,20240102,000000,8.18,8.61,7.92,7.98,1038867,0
+ACDC.US,D,20240103,000000,7.9,8.1,7.58,7.95,713250,0
+ACDC.US,D,20240104,000000,8.07,8.095,7.6,7.64,940135,0
+ACDC.US,D,20240105,000000,7.7,8.09,7.62,8,878750,0
+ACDC.US,D,20240108,000000,7.74,7.97,7.58,7.95,625964,0
+ACDC.US,D,20240109,000000,7.92,7.92,7.56,7.83,687777,0
+ACDC.US,D,20240110,000000,7.79,7.79,7.31,7.42,632087,0
+ACDC.US,D,20240111,000000,7.45,7.45,7.12,7.38,748119,0
+ACDC.US,D,20240112,000000,7.54,7.66,7.35,7.46,540791,0
+ACDC.US,D,20240116,000000,7.36,7.36,6.93,6.97,696702,0
+ACDC.US,D,20240117,000000,6.78,7.01,6.46,7,717514,0
+ACDC.US,D,20240118,000000,7,7.135,6.91,7.12,554245,0
+ACDC.US,D,20240119,000000,7.15,7.28,7.06,7.24,700127,0
+ACDC.US,D,20240122,000000,7.24,7.49,7.11,7.46,748117,0
+ACDC.US,D,20240123,000000,7.47,7.53,7.14,7.37,728388,0
+ACDC.US,D,20240124,000000,7.4,7.72,7.2,7.54,956766,0
+ACDC.US,D,20240125,000000,7.71,7.71,7.27,7.65,802488,0
+ACDC.US,D,20240126,000000,7.68,7.98,7.68,7.73,481731,0
+ACDC.US,D,20240129,000000,7.67,7.74,7.49,7.72,445833,0
+ACDC.US,D,20240130,000000,7.65,8.32,7.625,8.28,1799220,0
+ACDC.US,D,20240131,000000,8.24,8.36,7.91,7.91,834469,0
+ACDC.US,D,20240201,000000,7.96,8.05,7.42,7.53,916649,0
+ACDC.US,D,20240202,000000,7.45,7.46,7.02,7.02,767321,0
+ACDC.US,D,20240205,000000,6.91,6.94,6.63,6.9,810760,0
+ACDC.US,D,20240206,000000,6.89,7.31,6.85,7.18,700632,0
+ACDC.US,D,20240207,000000,7.21,7.46,6.91,6.96,557793,0
+ACDC.US,D,20240208,000000,6.95,7.405,6.91,7.33,684675,0
+ACDC.US,D,20240209,000000,7.38,7.44,7.225,7.31,715883,0
+ACDC.US,D,20240212,000000,7.23,7.77,7.2,7.25,678342,0
+ACDC.US,D,20240213,000000,7.13,7.15,6.8,6.87,917744,0
+ACDC.US,D,20240214,000000,6.94,6.97,6.71,6.73,763029,0
+ACDC.US,D,20240215,000000,6.82,7.395,6.82,7.34,883377,0
+ACDC.US,D,20240216,000000,7.41,7.6667,7.25,7.59,758588,0
+ACDC.US,D,20240220,000000,7.51,7.6,7.46,7.56,773563,0
+ACDC.US,D,20240221,000000,7.55,7.6702,7.23,7.36,571433,0
+ACDC.US,D,20240222,000000,7.29,7.38,7.145,7.33,855513,0
+ACDC.US,D,20240223,000000,7.25,7.835,7.12,7.61,1294277,0
+ACDC.US,D,20240226,000000,7.54,7.795,7.42,7.56,882461,0
+ACDC.US,D,20240227,000000,7.59,8.11,7.57,8.07,1166062,0
+ACDC.US,D,20240228,000000,8.04,8.31,8,8.14,616418,0
+ACDC.US,D,20240229,000000,8.21,8.4,8.08,8.18,963712,0
+ACDC.US,D,20240301,000000,8.25,8.54,8.235,8.42,822373,0
+ACDC.US,D,20240304,000000,8.51,8.51,8.21,8.26,902060,0
+ACDC.US,D,20240305,000000,8.19,8.48,8.18,8.31,566302,0
+ACDC.US,D,20240306,000000,8.49,8.52,7.79,7.79,854211,0
+ACDC.US,D,20240307,000000,7.81,8.04,7.755,7.9,525402,0
+ACDC.US,D,20240308,000000,8,8.18,7.74,7.8,531970,0
+ACDC.US,D,20240311,000000,7.8,7.91,7.65,7.82,480200,0
+ACDC.US,D,20240312,000000,7.81,7.96,7.69,7.93,697872,0
+ACDC.US,D,20240313,000000,7.26,8.17,7.26,7.37,2799161,0
+ACDC.US,D,20240314,000000,7.32,7.865,7.26,7.79,1633591,0
+ACDC.US,D,20240315,000000,7.8,8.09,7.79,7.92,1515124,0
+ACDC.US,D,20240318,000000,7.95,8.015,7.55,7.82,1132344,0
+ACDC.US,D,20240319,000000,7.72,8.52,7.62,8.22,1541219,0
+ACDC.US,D,20240320,000000,8.17,8.36,7.94,8.21,908750,0
+ACDC.US,D,20240321,000000,8.25,8.48,8.24,8.38,884844,0
+ACDC.US,D,20240322,000000,8.39,8.52,8.08,8.15,683221,0
+ACDC.US,D,20240325,000000,8.18,8.43,8.18,8.3,721933,0
+ACDC.US,D,20240326,000000,8.33,8.37,7.97,8,934705,0
+ACDC.US,D,20240327,000000,8.04,8.37,7.78,8.26,1668547,0
+ACDC.US,D,20240328,000000,8.37,8.5,8.21,8.36,1169281,0
+ACDC.US,D,20240401,000000,8.47,8.66,8.22,8.52,1378503,0
+ACDC.US,D,20240402,000000,8.56,8.69,8.49,8.6,979622,0
+ACDC.US,D,20240403,000000,8.57,9.005,8.57,8.96,893581,0
+ACDC.US,D,20240404,000000,9.05,9.07,8.78,8.86,1231434,0
+ACDC.US,D,20240405,000000,8.87,8.975,8.71,8.96,896243,0
+ACDC.US,D,20240408,000000,9.03,9.09,8.6,8.75,1122820,0
+ACDC.US,D,20240409,000000,8.83,8.985,8.585,8.66,631843,0
+ACDC.US,D,20240410,000000,8.51,8.575,8.33,8.47,502680,0
+ACDC.US,D,20240411,000000,8.53,8.62,8.26,8.29,844545,0
+ACDC.US,D,20240412,000000,8.4,8.505,8.27,8.45,740949,0
+ACDC.US,D,20240415,000000,8.65,9.1,8.47,8.49,1032870,0
+ACDC.US,D,20240416,000000,8.32,8.32,7.623,7.96,1273736,0
+ACDC.US,D,20240417,000000,7.89,8.105,7.46,7.49,795772,0
+ACDC.US,D,20240418,000000,7.46,8.01,7.45,7.93,1591509,0
+ACDC.US,D,20240419,000000,7.76,8.15,7.76,8.11,1506909,0
+ACDC.US,D,20240422,000000,8.04,8.12,7.735,8.04,770514,0
+ACDC.US,D,20240423,000000,8.01,8.305,7.89,8.25,915304,0
+ACDC.US,D,20240424,000000,8.26,8.32,8.03,8.1,709099,0
+ACDC.US,D,20240425,000000,8.05,8.12,7.705,8.1,693318,0
+ACDC.US,D,20240426,000000,8.1,8.3,7.9301,8.23,591924,0
+ACDC.US,D,20240429,000000,8.22,8.36,8.01,8.01,564479,0
+ACDC.US,D,20240430,000000,7.87,7.89,7.25,7.27,1457354,0
+ACDC.US,D,20240501,000000,7.22,7.37,6.815,6.83,1307626,0
+ACDC.US,D,20240502,000000,6.91,6.98,6.74,6.865,1062550,0
+ACDC.US,D,20240503,000000,6.93,7.1695,6.93,6.96,893514,0
+ACDC.US,D,20240506,000000,6.94,7.39,6.94,7.37,1145718,0
+ACDC.US,D,20240507,000000,7.37,7.57,7.27,7.34,863852,0
+ACDC.US,D,20240508,000000,7.2,7.33,7.04,7.09,1431668,0
+ACDC.US,D,20240509,000000,7.94,8.5041,7.77,8.25,3184720,0
+ACDC.US,D,20240510,000000,8.24,8.44,7.79,7.94,1142989,0
+ACDC.US,D,20240513,000000,7.84,8.13,7.7793,7.92,1138106,0
+ACDC.US,D,20240514,000000,7.83,8.72,7.83,8.71,1557171,0
+ACDC.US,D,20240515,000000,8.71,9.05,8.39,8.95,1832909,0
+ACDC.US,D,20240516,000000,8.87,8.985,8.48,8.55,573986,0
+ACDC.US,D,20240517,000000,8.34,9.04,8.091,9.01,2169035,0
+ACDC.US,D,20240520,000000,9.04,9.34,8.91,9.24,1444976,0
+ACDC.US,D,20240521,000000,9.15,9.66,9.1254,9.53,1294554,0
+ACDC.US,D,20240522,000000,9.6,9.73,9.31,9.47,1792224,0
+ACDC.US,D,20240523,000000,9.5,9.6399,9.07,9.4,1096898,0
+ACDC.US,D,20240524,000000,9.46,9.57,9.185,9.19,1044781,0
+ACDC.US,D,20240528,000000,9.4,9.66,9.395,9.635,1097381,0
+ACDC.US,D,20240529,000000,9.58,9.66,9.25,9.34,1162409,0
+ACDC.US,D,20240530,000000,9.33,9.56,9.27,9.3,508970,0
+ACDC.US,D,20240531,000000,9.48,9.75,9.38,9.62,824531,0
+ACDC.US,D,20240603,000000,9.69,9.69,8.93,9.15,1139249,0
+ACDC.US,D,20240604,000000,9.01,9.06,8.66,8.75,1058409,0
+ACDC.US,D,20240605,000000,8.81,8.98,8.69,8.7,733614,0
+ACDC.US,D,20240606,000000,8.66,8.86,8.66,8.81,412298,0
+ACDC.US,D,20240607,000000,8.75,8.82,8.65,8.73,438291,0
+ACDC.US,D,20240610,000000,8.81,9.04,8.68,8.87,478716,0
+ACDC.US,D,20240611,000000,8.72,8.88,8.59,8.82,478639,0
+ACDC.US,D,20240612,000000,8.98,9.18,8.77,8.85,397116,0
+ACDC.US,D,20240613,000000,8.78,8.85,8.23,8.23,654762,0
+ACDC.US,D,20240614,000000,8.14,8.14,7.62,7.68,988249,0
+ACDC.US,D,20240617,000000,7.67,7.76,7.42,7.64,782746,0
+ACDC.US,D,20240618,000000,7.71,7.79,7.39,7.41,743552,0
+ACDC.US,D,20240620,000000,7.38,7.48,7.27,7.42,849161,0
+ACDC.US,D,20240621,000000,7.43,7.465,7.1,7.17,1121461,0
+ACDC.US,D,20240624,000000,7.19,7.52,7.17,7.5,989220,0
+ACDC.US,D,20240625,000000,7.5,7.52,7.36,7.39,556879,0
+ACDC.US,D,20240626,000000,7.34,7.36,7.15,7.25,473779,0
+ACDC.US,D,20240627,000000,7.32,7.38,7.185,7.33,567078,0
+ACDC.US,D,20240628,000000,7.42,7.6,7.28,7.41,1105703,0
+ACDC.US,D,20240701,000000,7.45,7.59,7.27,7.28,386747,0
+ACDC.US,D,20240702,000000,7.33,7.46,7.07,7.27,672965,0
+ACDC.US,D,20240703,000000,7.28,7.66,7.28,7.66,293582,0
+ACDC.US,D,20240705,000000,7.67,7.67,7.29,7.34,379356,0
+ACDC.US,D,20240708,000000,7.32,7.51,7.11,7.19,606909,0
+ACDC.US,D,20240709,000000,7.18,7.34,6.98,7.325,631218,0
+ACDC.US,D,20240710,000000,7.35,7.79,7.3252,7.65,644419,0
+ACDC.US,D,20240711,000000,7.72,8.065,7.69,7.98,849466,0
+ACDC.US,D,20240712,000000,8.12,8.18,7.85,7.91,359761,0
+ACDC.US,D,20240715,000000,7.89,8.19,7.58,8.1,732917,0
+ACDC.US,D,20240716,000000,8.05,8.57,7.88,8.5,794163,0
+ACDC.US,D,20240717,000000,8.57,8.91,8.46,8.57,725543,0
+ACDC.US,D,20240718,000000,8.56,8.67,8.06,8.16,831501,0
+ACDC.US,D,20240719,000000,7.98,7.98,7.52,7.53,569427,0
+ACDC.US,D,20240722,000000,7.5,7.72,7.33,7.52,467503,0
+ACDC.US,D,20240723,000000,7.4,7.58,7.26,7.56,591959,0
+ACDC.US,D,20240724,000000,7.6,7.68,7.14,7.29,863478,0
+ACDC.US,D,20240725,000000,7.32,8.35,7.31,8.31,1344351,0
+ACDC.US,D,20240726,000000,8.4,8.62,8.17,8.35,961835,0
+ACDC.US,D,20240729,000000,8.31,8.3663,7.97,7.98,825186,0
+ACDC.US,D,20240730,000000,7.86,8.63,7.83,8.46,647756,0
+ACDC.US,D,20240731,000000,8.59,9.49,8.52,9.29,1576281,0
+ACDC.US,D,20240801,000000,9.24,9.4,8.24,8.47,702040,0
+ACDC.US,D,20240802,000000,8.04,8.08,7.59,7.74,610548,0
+ACDC.US,D,20240805,000000,7.35,7.42,7.07,7.39,751324,0
+ACDC.US,D,20240806,000000,7.4,7.55,7.14,7.16,498618,0
+ACDC.US,D,20240807,000000,7.44,7.59,7.14,7.2,879476,0
+ACDC.US,D,20240808,000000,6.5,6.69,6.0201,6.105,2198198,0
+ACDC.US,D,20240809,000000,6.11,6.1742,5.6,5.77,1394886,0
+ACDC.US,D,20240812,000000,5.8,6.259,5.59,5.98,1414134,0
+ACDC.US,D,20240813,000000,6.01,6.35,5.75,6.31,1473462,0
+ACDC.US,D,20240814,000000,6.31,6.315,5.98,6.18,872564,0
+ACDC.US,D,20240815,000000,6.36,6.56,6.29,6.44,1031558,0
+ACDC.US,D,20240816,000000,6.5,6.725,6.4,6.53,845855,0
+ACDC.US,D,20240819,000000,6.56,6.85,6.51,6.59,789508,0
+ACDC.US,D,20240820,000000,6.53,6.72,6.39,6.51,1012869,0
+ACDC.US,D,20240821,000000,6.6,6.64,6.2,6.35,1118120,0
+ACDC.US,D,20240822,000000,6.35,6.35,6.06,6.11,760715,0
+ACDC.US,D,20240823,000000,6.25,6.82,6.25,6.5,1247358,0
+ACDC.US,D,20240826,000000,6.68,6.94,6.61,6.75,701003,0
+ACDC.US,D,20240827,000000,6.69,6.885,6.53,6.86,643807,0
+ACDC.US,D,20240828,000000,6.73,6.75,6.61,6.71,521519,0
+ACDC.US,D,20240829,000000,6.8,6.987,6.72,6.77,542798,0
+ACDC.US,D,20240830,000000,6.74,6.9,6.685,6.85,359277,0
+ACDC.US,D,20240903,000000,6.69,6.69,6.335,6.57,1604074,0
+ACDC.US,D,20240904,000000,6.53,6.65,6.115,6.16,698738,0
+ACDC.US,D,20240905,000000,6.34,6.39,6.07,6.25,866785,0
+ACDC.US,D,20240906,000000,6.25,6.48,6.12,6.44,971445,0
+ACDC.US,D,20240909,000000,6.47,6.485,6.22,6.36,587537,0
+ACDC.US,D,20240910,000000,6.41,6.77,6.32,6.69,1833526,0
+ACDC.US,D,20240911,000000,6.68,6.79,5.76,5.84,1594802,0
+ACDC.US,D,20240912,000000,5.92,6.235,5.865,6.12,1361351,0
+ACDC.US,D,20240913,000000,6.22,6.39,6.01,6.2,708850,0
+ACDC.US,D,20240916,000000,6.24,6.37,6.045,6.23,643937,0
+ACDC.US,D,20240917,000000,6.34,6.625,6.28,6.5,1191075,0
+ACDC.US,D,20240918,000000,6.44,6.76,6.35,6.39,683868,0
+ACDC.US,D,20240919,000000,6.65,6.65,6.383,6.5,496063,0
+ACDC.US,D,20240920,000000,6.44,6.6,6.2,6.44,726293,0
+ACDC.US,D,20240923,000000,6.47,6.658,6.3501,6.61,450234,0
+ACDC.US,D,20240924,000000,6.61,6.74,6.49,6.6,560432,0
+ACDC.US,D,20240925,000000,6.56,6.56,6.4,6.47,553456,0
+ACDC.US,D,20240926,000000,6.39,6.53,6.21,6.42,941316,0
+ACDC.US,D,20240927,000000,6.53,6.7,6.43,6.69,995112,0
+ACDC.US,D,20240930,000000,6.69,6.91,6.66,6.79,1119518,0
+ACDC.US,D,20241001,000000,6.77,7.31,6.68,7.17,1146304,0
+ACDC.US,D,20241002,000000,7.4,7.63,7.13,7.47,801182,0
+ACDC.US,D,20241003,000000,7.32,7.71,7.19,7.62,632181,0
+ACDC.US,D,20241004,000000,7.75,7.75,7.385,7.39,465259,0
+ACDC.US,D,20241007,000000,7.44,7.65,7.37,7.62,477018,0
+ACDC.US,D,20241008,000000,7.44,7.475,6.94,7.2,835999,0
+ACDC.US,D,20241009,000000,7.09,7.37,7.06,7.09,343727,0
+ACDC.US,D,20241010,000000,7.14,7.485,7.07,7.35,661848,0
+ACDC.US,D,20241011,000000,7.12,7.33,6.8,7.31,924553,0
+ACDC.US,D,20241014,000000,7.13,7.16,6.82,6.98,542498,0
+ACDC.US,D,20241015,000000,6.78,7.05,6.65,6.78,504125,0
+ACDC.US,D,20241016,000000,6.86,7.01,6.81,6.96,411564,0
+ACDC.US,D,20241017,000000,6.62,6.62,6.27,6.58,564994,0
+ACDC.US,D,20241018,000000,6.51,6.58,6.11,6.24,594314,0
+ACDC.US,D,20241021,000000,6.36,6.36,5.8,5.81,827566,0
+ACDC.US,D,20241022,000000,5.83,5.9762,5.645,5.67,543533,0
+ACDC.US,D,20241023,000000,5.64,5.735,5.25,5.34,761334,0
+ACDC.US,D,20241024,000000,5.43,5.53,5.16,5.525,586057,0
+ACDC.US,D,20241025,000000,5.58,5.99,5.5201,5.91,602567,0
+ACDC.US,D,20241028,000000,5.72,5.95,5.72,5.91,501788,0
+ACDC.US,D,20241029,000000,5.85,6.135,5.85,5.96,417200,0
+ACDC.US,D,20241030,000000,5.96,6.21,5.87,6.13,557760,0
+ACDC.US,D,20241031,000000,6.2,6.26,5.935,5.955,398570,0
+ACDC.US,D,20241101,000000,5.97,6.05,5.81,5.96,466310,0
+ACDC.US,D,20241104,000000,6,6.365,6,6.24,767819,0
+ACDC.US,D,20241105,000000,6.54,7.46,6.32,6.72,1412929,0
+ACDC.US,D,20241106,000000,7.2,7.745,7.0526,7.46,1944703,0
+ACDC.US,D,20241107,000000,7.51,7.51,7.1075,7.14,660535,0
+ACDC.US,D,20241108,000000,7.06,7.13,6.84,6.97,406692,0
+ACDC.US,D,20241111,000000,6.97,7.45,6.9201,7.43,526461,0
+ACDC.US,D,20241112,000000,7.46,7.5866,7.22,7.24,521568,0
+ACDC.US,D,20241113,000000,7.23,7.28,6.8936,7.01,872407,0
+ACDC.US,D,20241114,000000,7.12,7.175,6.65,6.71,874221,0
+ACDC.US,D,20241115,000000,6.71,6.77,6.42,6.43,568095,0
+ACDC.US,D,20241118,000000,6.52,6.86,6.49,6.83,503315,0
+ACDC.US,D,20241119,000000,6.76,6.97,6.69,6.75,344662,0
+ACDC.US,D,20241120,000000,6.76,7.16,6.76,7.14,522629,0
+ACDC.US,D,20241121,000000,7.26,7.78,7.25,7.55,790312,0
+ACDC.US,D,20241122,000000,7.53,7.9,7.4101,7.75,565286,0
+ACDC.US,D,20241125,000000,7.8,7.9,7.6,7.87,467782,0
+ACDC.US,D,20241126,000000,7.85,8.58,7.75,8.44,683016,0
+ACDC.US,D,20241127,000000,8.81,9.46,8.58,9.13,972319,0
+ACDC.US,D,20241129,000000,9.34,9.39,8.91,9.07,243599,0
+ACDC.US,D,20241202,000000,9.1,9.15,8.76,8.84,785908,0
+ACDC.US,D,20241203,000000,8.89,8.975,8.6115,8.8,556939,0
+ACDC.US,D,20241204,000000,8.73,8.87,8.26,8.36,448682,0
+ACDC.US,D,20241205,000000,8.3,8.52,8.17,8.25,305418,0
+ACDC.US,D,20241206,000000,7.98,7.98,7.16,7.41,786204,0
+ACDC.US,D,20241209,000000,7.5,7.92,7.5,7.69,282267,0
+ACDC.US,D,20241210,000000,7.75,8.1939,7.535,7.9,345584,0
+ACDC.US,D,20241211,000000,8.06,8.21,7.76,8.03,366352,0
+ACDC.US,D,20241212,000000,8,8.25,7.86,7.95,418459,0
+ACDC.US,D,20241213,000000,7.95,7.98,7.71,7.73,279949,0
+ACDC.US,D,20241216,000000,7.64,7.68,7.33,7.39,304046,0
+ACDC.US,D,20241217,000000,7.31,7.53,7.16,7.5,430922,0
+ACDC.US,D,20241218,000000,7.54,7.71,6.95,6.96,392880,0
+ACDC.US,D,20241219,000000,7.17,7.27,7.06,7.14,508045,0
+ACDC.US,D,20241220,000000,7.04,7.33,6.9,6.99,460037,0
+ACDC.US,D,20241223,000000,6.91,7.25,6.865,7.18,287678,0
+ACDC.US,D,20241224,000000,7.2,7.35,7.03,7.35,201139,0
+ACDC.US,D,20241226,000000,7.36,7.465,7.205,7.44,251384,0
+ACDC.US,D,20241227,000000,7.47,7.615,7.26,7.33,199731,0
+ACDC.US,D,20241230,000000,7.36,7.89,7.25,7.86,513555,0
+ACDC.US,D,20241231,000000,7.9,8.13,7.73,7.76,333170,0
+ACDC.US,D,20250102,000000,7.96,8.51,7.8851,8.27,512399,0
+ACDC.US,D,20250103,000000,8.3,8.48,8.1,8.21,304277,0
+ACDC.US,D,20250106,000000,8.23,8.295,7.63,7.67,455173,0
+ACDC.US,D,20250107,000000,7.67,8.02,7.59,7.9,315065,0
+ACDC.US,D,20250108,000000,7.85,7.9,7.62,7.63,236754,0
+ACDC.US,D,20250110,000000,7.9,8.13,7.6,7.79,312842,0
+ACDC.US,D,20250113,000000,7.77,8.16,7.67,8.02,614869,0
+ACDC.US,D,20250114,000000,8.01,8.6,7.97,8.53,553794,0
+ACDC.US,D,20250115,000000,8.67,8.97,8.47,8.97,465352,0
+ACDC.US,D,20250116,000000,8.89,9.3,8.61,9.22,435837,0
+ACDC.US,D,20250117,000000,9.27,9.345,8.88,8.91,441536,0
+ACDC.US,D,20250121,000000,8.96,9.4,8.7401,9.02,599034,0
+ACDC.US,D,20250122,000000,8.93,9.035,8.602,8.69,433031,0
+ACDC.US,D,20250123,000000,8.62,8.8629,8.42,8.65,538451,0
+ACDC.US,D,20250124,000000,8.65,8.75,8.39,8.5,279441,0
+ACDC.US,D,20250127,000000,8.41,8.435,7.51,7.555,388770,0
+ACDC.US,D,20250128,000000,7.54,7.77,7.46,7.6,350857,0
+ACDC.US,D,20250129,000000,7.57,7.73,7.405,7.52,254017,0
+ACDC.US,D,20250130,000000,7.63,7.7125,7.5,7.6,424330,0
+ACDC.US,D,20250131,000000,7.64,7.64,7.1775,7.27,709078,0
+ACDC.US,D,20250203,000000,7.15,7.61,7,7.3,346018,0
+ACDC.US,D,20250204,000000,7.23,7.97,7.195,7.69,865015,0
+ACDC.US,D,20250205,000000,7.74,7.94,7.51,7.72,442418,0
+ACDC.US,D,20250206,000000,7.73,7.79,7.393,7.56,386157,0
+ACDC.US,D,20250207,000000,7.58,7.67,7.23,7.3,286587,0
+ACDC.US,D,20250210,000000,7.43,8,7.34,7.87,544447,0
+ACDC.US,D,20250211,000000,7.87,8.09,7.73,7.93,309771,0
+ACDC.US,D,20250212,000000,7.8,7.88,7.49,7.5,264723,0
+ACDC.US,D,20250213,000000,7.51,7.82,7.3818,7.75,235838,0
+ACDC.US,D,20250214,000000,7.85,8.16,7.77,7.93,263686,0
+ACDC.US,D,20250218,000000,7.95,8.35,7.88,8.07,367210,0
+ACDC.US,D,20250219,000000,8.08,8.17,7.635,7.68,291919,0
+ACDC.US,D,20250220,000000,7.68,7.68,7.39,7.63,300869,0
+ACDC.US,D,20250221,000000,7.66,7.71,7.3,7.33,515879,0
+ACDC.US,D,20250224,000000,7.34,7.72,7.22,7.54,403584,0
+ACDC.US,D,20250225,000000,7.55,7.55,6.9,6.93,508448,0
+ACDC.US,D,20250226,000000,6.97,7.2168,6.76,6.86,354299,0
+ACDC.US,D,20250227,000000,6.92,7.39,6.8,7.17,581059,0
+ACDC.US,D,20250228,000000,7.81,7.96,7.08,7.19,712246,0
+ACDC.US,D,20250303,000000,7.26,7.38,6.335,6.455,846338,0
+ACDC.US,D,20250304,000000,6.37,6.71,6.0055,6.5,874580,0
+ACDC.US,D,20250305,000000,6.46,6.56,6.14,6.54,824225,0
+ACDC.US,D,20250306,000000,7.25,7.25,6.35,6.58,774717,0
+ACDC.US,D,20250307,000000,6.66,7.315,6.66,7.05,708665,0
+ACDC.US,D,20250310,000000,7,7.49,6.965,7.38,605244,0
+ACDC.US,D,20250311,000000,7.31,7.4882,7.12,7.25,643202,0
+ACDC.US,D,20250312,000000,7.32,7.76,7.14,7.51,566968,0
+ACDC.US,D,20250313,000000,7.42,7.615,7.1,7.2,450210,0
+ACDC.US,D,20250314,000000,7.29,7.56,7.15,7.27,408047,0
+ACDC.US,D,20250317,000000,7.32,7.505,7.005,7.03,392179,0
+ACDC.US,D,20250318,000000,7.06,7.28,6.9,7.13,397100,0
+ACDC.US,D,20250319,000000,7.11,7.72,7.0289,7.67,593332,0
+ACDC.US,D,20250320,000000,7.58,7.81,7.44,7.73,392497,0
+ACDC.US,D,20250321,000000,7.6,7.8,7.525,7.67,590116,0
+ACDC.US,D,20250324,000000,7.7,7.98,7.63,7.77,412220,0
+ACDC.US,D,20250325,000000,7.76,8.195,7.73,8,501566,0
+ACDC.US,D,20250326,000000,8.08,8.21,7.89,8.06,329309,0
+ACDC.US,D,20250327,000000,8.03,8.27,7.94,8.2,512866,0
+ACDC.US,D,20250328,000000,8.16,8.285,7.71,7.71,337054,0
+ACDC.US,D,20250331,000000,7.63,7.85,7.54,7.59,419232,0
+ACDC.US,D,20250401,000000,7.55,8.065,7.42,8.03,309182,0
+ACDC.US,D,20250402,000000,7.86,8.38,7.77,8.33,317001,0
+ACDC.US,D,20250403,000000,7.53,7.715,6.65,6.675,647587,0
+ACDC.US,D,20250404,000000,6.35,6.35,5.12,5.16,1206772,0
+ACDC.US,D,20250407,000000,5.14,5.23,4.45,4.53,1605324,0
+ACDC.US,D,20250408,000000,4.78,4.87,4,4.31,1890001,0
+ACDC.US,D,20250409,000000,4.05,5.47,4,5.3,1755447,0
+ACDC.US,D,20250410,000000,5.05,5.17,4.46,4.61,1237005,0
+ACDC.US,D,20250411,000000,4.64,4.785,4.325,4.74,671550,0
+ACDC.US,D,20250414,000000,4.9,4.94,4.63,4.79,537163,0
+ACDC.US,D,20250415,000000,4.7,4.73,4.275,4.495,874422,0
+ACDC.US,D,20250416,000000,4.51,4.65,4.42,4.52,910828,0
+ACDC.US,D,20250417,000000,4.58,4.97,4.575,4.9,915708,0
+ACDC.US,D,20250421,000000,4.82,4.85,4.43,4.65,697874,0
+ACDC.US,D,20250422,000000,4.68,4.82,4.46,4.77,527344,0
+ACDC.US,D,20250423,000000,4.95,5.14,4.52,4.6,668750,0
+ACDC.US,D,20250424,000000,4.67,4.83,4.6,4.66,519190,0
+ACDC.US,D,20250425,000000,4.56,4.77,4.5,4.77,401973,0
+ACDC.US,D,20250428,000000,4.71,4.79,4.43,4.55,736734,0
+ACDC.US,D,20250429,000000,4.53,4.82,4.45,4.59,624186,0
+ACDC.US,D,20250430,000000,4.45,4.55,4.12,4.15,1002713,0
+ACDC.US,D,20250501,000000,4.14,4.71,4.14,4.59,789489,0
+ACDC.US,D,20250502,000000,4.68,4.89,4.5627,4.89,574159,0
+ACDC.US,D,20250505,000000,4.77,4.78,4.58,4.65,370441,0
+ACDC.US,D,20250506,000000,4.65,4.69,4.51,4.56,343073,0
+ACDC.US,D,20250507,000000,5,5.01,4,4.22,1097963,0
+ACDC.US,D,20250508,000000,4.36,4.36,3.83,3.975,2251355,0
+ACDC.US,D,20250509,000000,4.1,4.535,4.05,4.4,1000240,0
+ACDC.US,D,20250512,000000,4.76,5.05,4.665,4.94,1038825,0
+ACDC.US,D,20250513,000000,4.94,5.8,4.925,5.69,1740456,0
+ACDC.US,D,20250514,000000,5.78,6.25,5.56,6.15,2141350,0
+ACDC.US,D,20250515,000000,5.94,6.29,5.8061,6.28,2196282,0
+ACDC.US,D,20250516,000000,6.35,6.415,6.12,6.13,1208186,0
+ACDC.US,D,20250519,000000,6.1,6.48,5.81,6.41,1047021,0
+ACDC.US,D,20250520,000000,6.35,6.5,6.07,6.49,645737,0
+ACDC.US,D,20250521,000000,6.38,6.78,6.35,6.55,1214383,0
+ACDC.US,D,20250522,000000,6.4,6.78,6.04,6.67,676335,0
+ACDC.US,D,20250523,000000,6.51,6.66,6.36,6.48,963841,0
+ACDC.US,D,20250527,000000,6.62,7.025,6.28,6.995,810611,0
+ACDC.US,D,20250528,000000,7,7.27,6.83,7.23,741947,0
+ACDC.US,D,20250529,000000,7.33,7.94,7.2091,7.93,1067515,0
+ACDC.US,D,20250530,000000,7.81,8.395,7.63,8.34,1173130,0
+ACDC.US,D,20250602,000000,8.5,9.1,8.04,8.21,1417720,0
+ACDC.US,D,20250603,000000,8.19,8.36,7.89,8.2,1116866,0
+ACDC.US,D,20250604,000000,8.3,8.37,7.59,7.8,1025229,0
+ACDC.US,D,20250605,000000,7.82,8.8697,7.74,8.63,923208,0
+ACDC.US,D,20250606,000000,8.87,9,8.7001,8.87,816245,0
+ACDC.US,D,20250609,000000,8.82,9,8.61,8.73,654482,0
+ACDC.US,D,20250610,000000,8.76,9.5,8.76,9.47,1103633,0
+ACDC.US,D,20250611,000000,9.5,9.8,9.14,9.53,986233,0
+ACDC.US,D,20250612,000000,9.44,9.44,8.84,9.06,761594,0
+ACDC.US,D,20250613,000000,9.31,9.48,8.95,9.15,445778,0
+ACDC.US,D,20250616,000000,9.15,9.965,9.03,9.815,754309,0
+ACDC.US,D,20250617,000000,9.81,10.58,9.68,10.53,1528691,0
+ACDC.US,D,20250618,000000,10.598,10.7,9.585,9.62,1173226,0
+ACDC.US,D,20250620,000000,9.7,9.759,9.31,9.37,1107113,0
+ACDC.US,D,20250623,000000,9.45,9.776,8.2,8.25,1364067,0
+ACDC.US,D,20250624,000000,8.02,8.32,7.84,8.23,1256741,0
+ACDC.US,D,20250625,000000,7.62,7.88,7.2,7.76,869225,0
+ACDC.US,D,20250626,000000,7.69,8.29,7.625,8.135,608722,0
+ACDC.US,D,20250627,000000,8.25,8.43,7.76,8.09,1613908,0
+ACDC.US,D,20250630,000000,8.09,8.09,7.755,7.76,409493,0
+ACDC.US,D,20250701,000000,7.75,8.49,7.56,7.97,1085107,0
+ACDC.US,D,20250702,000000,8.11,8.135,7.68,7.93,763485,0
+ACDC.US,D,20250703,000000,7.82,8.14,7.39,7.44,420329,0
+ACDC.US,D,20250707,000000,7.31,7.54,7.15,7.35,468780,0
+ACDC.US,D,20250708,000000,7.33,7.97,7.33,7.89,471292,0
+ACDC.US,D,20250709,000000,7.91,7.94,7.41,7.52,361709,0
+ACDC.US,D,20250710,000000,7.42,8.125,7.22,7.87,513335,0
+ACDC.US,D,20250711,000000,7.87,8.16,7.74,7.97,344630,0
+ACDC.US,D,20250714,000000,7.9,8.3085,7.575,7.97,401286,0
+ACDC.US,D,20250715,000000,8.08,8.1571,7.65,7.79,337862,0
+ACDC.US,D,20250716,000000,7.75,7.92,7.52,7.85,339365,0
+ACDC.US,D,20250717,000000,7.84,8.16,7.78,8.09,318232,0
+ACDC.US,D,20250718,000000,8.26,8.29,7.905,7.93,251984,0
+ACDC.US,D,20250721,000000,8.03,8.13,7.58,7.67,259233,0
+ACDC.US,D,20250722,000000,7.55,7.895,7.55,7.75,304649,0
+ACDC.US,D,20250723,000000,7.86,8.44,7.76,8.02,634618,0
+ACDC.US,D,20250724,000000,8.02,8.26,7.84,8.19,339837,0
+ACDC.US,D,20250725,000000,8.22,8.295,7.61,7.72,325383,0
+ACDC.US,D,20250728,000000,7.91,8.21,7.669,8.13,236656,0
+ACDC.US,D,20250729,000000,8.19,8.21,7.77,8.16,302903,0
+ACDC.US,D,20250730,000000,8.08,8.08,7.49,7.57,262875,0
+ACDC.US,D,20250731,000000,7.48,7.6058,6.94,7.02,496359,0
+ACDC.US,D,20250801,000000,6.88,6.88,6.34,6.51,403871,0
+ACDC.US,D,20250804,000000,6.47,6.58,6.3501,6.58,301987,0
+ACDC.US,D,20250805,000000,6.67,6.89,6.57,6.74,344625,0
+ACDC.US,D,20250806,000000,6.72,6.9486,6.095,6.27,716236,0
+ACDC.US,D,20250807,000000,6,6.5226,5.88,6.12,582241,0
+ACDC.US,D,20250808,000000,6.26,6.55,6.08,6.31,548734,0
+ACDC.US,D,20250811,000000,6.35,6.455,6.08,6.09,530941,0
+ACDC.US,D,20250812,000000,6.21,6.545,6.12,6.32,811028,0
+ACDC.US,D,20250813,000000,3.979,3.98,3.6,3.63,14935935,0
+ACDC.US,D,20250814,000000,3.73,3.74,3.47,3.51,4898917,0
+ACDC.US,D,20250815,000000,3.52,3.7,3.43,3.54,3328975,0
+ACDC.US,D,20250818,000000,3.58,3.98,3.55,3.85,5064663,0
+ACDC.US,D,20250819,000000,3.89,4.08,3.74,3.95,3378883,0
+ACDC.US,D,20250820,000000,3.86,3.9599,3.73,3.89,1206987,0
+ACDC.US,D,20250821,000000,3.91,3.98,3.785,3.8,1820558,0
+ACDC.US,D,20250822,000000,3.8,4.085,3.78,4.01,2236651,0
+ACDC.US,D,20250825,000000,3.98,4.248,3.8725,4.11,1562103,0
+ACDC.US,D,20250826,000000,4.09,4.2385,4.005,4.03,1311714,0
+ACDC.US,D,20250827,000000,3.99,4.24,3.98,4.15,1323728,0
+ACDC.US,D,20250828,000000,4.23,4.255,4.055,4.23,1386463,0
+ACDC.US,D,20250829,000000,4.19,4.21,3.935,4,1524103,0
+ACDC.US,D,20250902,000000,3.93,4.0255,3.84,3.93,905594,0
+ACDC.US,D,20250903,000000,3.88,3.9389,3.69,3.81,1168567,0
+ACDC.US,D,20250904,000000,3.76,3.883322,3.73,3.81,724977,0
+ACDC.US,D,20250905,000000,3.85,3.865,3.66,3.84,1649659,0
+ACDC.US,D,20250908,000000,3.87,3.94,3.735,3.84,1117924,0
+ACDC.US,D,20250909,000000,3.83,3.92,3.68,3.68,942652,0
+ACDC.US,D,20250910,000000,3.86,3.96,3.7714,3.88,1492784,0
+ACDC.US,D,20250911,000000,3.87,4.04,3.82,3.9,1216609,0
+ACDC.US,D,20250912,000000,3.88,3.98,3.75,3.75,968725,0
+ACDC.US,D,20250915,000000,3.75,3.8,3.62,3.71,1679963,0
+ACDC.US,D,20250916,000000,3.76,3.9,3.68,3.87,1550215,0
+ACDC.US,D,20250917,000000,3.83,3.9194,3.635,3.71,1430690,0
+ACDC.US,D,20250918,000000,3.75,3.84,3.7,3.73,907658,0
+ACDC.US,D,20250919,000000,3.73,3.745,3.515,3.59,3197468,0
+ACDC.US,D,20250922,000000,3.56,3.66,3.53,3.62,2500146,0
+ACDC.US,D,20250923,000000,3.65,4.02,3.62,3.64,2834313,0
+ACDC.US,D,20250924,000000,3.69,3.91,3.69,3.79,1772297,0
+ACDC.US,D,20250925,000000,3.75,3.85,3.63,3.71,1545596,0
+ACDC.US,D,20250926,000000,3.71,3.92,3.71,3.77,1284201,0
+ACDC.US,D,20250929,000000,3.74,3.78,3.65,3.73,1001690,0
+ACDC.US,D,20250930,000000,3.7,3.73,3.611,3.7,1578665,0
+ACDC.US,D,20251001,000000,3.68,4.017,3.66,3.96,1735620,0
+ACDC.US,D,20251002,000000,3.98,4.07,3.93,4,1242192,0
+ACDC.US,D,20251003,000000,4.02,4.23,4.015,4.17,1413491,0
+ACDC.US,D,20251006,000000,4.21,4.32,4.105,4.22,1582974,0
+ACDC.US,D,20251007,000000,4.25,4.32,4.04,4.1,950857,0
+ACDC.US,D,20251008,000000,4.15,4.26,4.085,4.15,909353,0
+ACDC.US,D,20251009,000000,4.17,4.2,3.93,4.01,902357,0
+ACDC.US,D,20251010,000000,3.97,3.99,3.65,3.66,2183536,0
+ACDC.US,D,20251013,000000,3.72,3.8,3.61,3.74,1159866,0
+ACDC.US,D,20251014,000000,3.68,3.75,3.5601,3.71,1322304,0
+ACDC.US,D,20251015,000000,3.74,3.85,3.68,3.75,1179186,0
+ACDC.US,D,20251016,000000,3.75,3.78,3.6,3.73,1682155,0
+ACDC.US,D,20251017,000000,3.65,3.82,3.57,3.65,1894416,0
+ACDC.US,D,20251020,000000,3.65,3.96,3.65,3.94,1284428,0
+ACDC.US,D,20251021,000000,3.96,4.1,3.875,3.94,921596,0
+ACDC.US,D,20251022,000000,3.94,4.01,3.7,3.8,1520267,0
+ACDC.US,D,20251023,000000,3.95,4.39,3.93,4.36,1659568,0
+ACDC.US,D,20251024,000000,4.4,4.52,4.28,4.31,899808,0
+ACDC.US,D,20251027,000000,4.39,4.51,4.29,4.31,897911,0
+ACDC.US,D,20251028,000000,4.28,4.37,4.19,4.35,1047039,0
+ACDC.US,D,20251029,000000,4.42,5.465,4.42,5.4,3198916,0
+ACDC.US,D,20251030,000000,5.15,5.555,5.01,5.27,2557910,0
+ACDC.US,D,20251031,000000,5.3,5.58,5.11,5.47,2421049,0
+ACDC.US,D,20251103,000000,5.39,5.865,5.3,5.54,2414534,0
+ACDC.US,D,20251104,000000,5.27,5.508,5.07,5.12,2001209,0
+ACDC.US,D,20251105,000000,5.16,5.33,5.07,5.27,1337459,0
+ACDC.US,D,20251106,000000,5.35,5.54,5.095,5.11,921152,0
+ACDC.US,D,20251107,000000,5.07,5.11,4.87,5.03,1409803,0
+ACDC.US,D,20251110,000000,4.3,4.51,4.01,4.015,3752792,0
+ACDC.US,D,20251111,000000,4.02,4.375,3.98,4.25,1653644,0
+ACDC.US,D,20251112,000000,4.2,4.25,3.8,3.815,1665705,0
+ACDC.US,D,20251113,000000,3.82,3.855,3.62,3.7,2577585,0
+ACDC.US,D,20251114,000000,3.65,3.825,3.57,3.82,2054861,0
+ACDC.US,D,20251117,000000,3.81,4.0394,3.725,3.84,1474523,0
+ACDC.US,D,20251118,000000,3.77,3.89,3.695,3.78,1046719,0
+ACDC.US,D,20251119,000000,3.7,3.785,3.55,3.56,1057411,0
+ACDC.US,D,20251120,000000,3.63,3.73,3.27,3.31,1953594,0
+ACDC.US,D,20251121,000000,3.32,3.33,3.18,3.24,1545725,0
+ACDC.US,D,20251124,000000,3.27,3.3,3.12,3.19,2093634,0
+ACDC.US,D,20251125,000000,3.14,3.36,3.08,3.36,1734400,0
+ACDC.US,D,20251126,000000,3.4,3.48,3.285,3.43,1040116,0
+ACDC.US,D,20251128,000000,3.44,3.61,3.3645,3.54,456378,0
+ACDC.US,D,20251201,000000,3.54,3.85,3.4812,3.7,1670257,0
+ACDC.US,D,20251202,000000,3.68,3.73,3.5909,3.63,1103863,0
+ACDC.US,D,20251203,000000,3.67,4.385,3.64,4.27,2452272,0
+ACDC.US,D,20251204,000000,4.27,4.39,4.06,4.34,1900600,0
+ACDC.US,D,20251205,000000,4.41,4.4102,4.22,4.24,1189800,0
+ACDC.US,D,20251208,000000,4.22,4.2783,4.04,4.12,979488,0
+ACDC.US,D,20251209,000000,4.11,4.5,4.11,4.49,1247486,0
+ACDC.US,D,20251210,000000,4.48,4.64,4.38,4.53,850459,0
+ACDC.US,D,20251211,000000,4.48,4.62,4.385,4.48,844480,0
+ACDC.US,D,20251212,000000,4.48,4.535,4.12,4.16,789191,0
+ACDC.US,D,20251215,000000,4.14,4.22,4.02,4.16,630237,0
+ACDC.US,D,20251216,000000,4.09,4.14,3.775,3.89,1205018,0
+ACDC.US,D,20251217,000000,3.91,4.035,3.89,3.94,1021228,0
+ACDC.US,D,20251218,000000,3.96,3.995,3.865,3.89,736462,0
+ACDC.US,D,20251219,000000,3.89,4.01,3.805,3.81,2443415,0
+ACDC.US,D,20251222,000000,3.83,3.95,3.75,3.76,841160,0
+ACDC.US,D,20251223,000000,3.77,3.81,3.7099,3.79,713120,0
+ACDC.US,D,20251224,000000,3.81,3.82,3.74,3.78,403992,0
+ACDC.US,D,20251226,000000,3.76,3.795,3.675,3.75,559677,0
+ACDC.US,D,20251229,000000,3.75,3.8913,3.73,3.75,875669,0
+ACDC.US,D,20251230,000000,3.78,4.1356,3.78,4.02,912586,0
+ACDC.US,D,20251231,000000,4.05,4.05,3.84,3.89,511868,0
+ACDC.US,D,20260102,000000,3.91,4.125,3.88,4.04,640269,0
+ACDC.US,D,20260105,000000,4.27,4.37,4.02,4.15,1062527,0
+ACDC.US,D,20260106,000000,4.16,4.34,4.115,4.21,1050276,0
+ACDC.US,D,20260107,000000,4.165,4.28,4.095,4.15,936272,0
+ACDC.US,D,20260108,000000,4.2,4.34,4.1,4.14,1469261,0
+ACDC.US,D,20260109,000000,4.15,4.165,3.94,4.09,882218,0
+ACDC.US,D,20260112,000000,4.09,4.265,4.015,4.14,1129580,0
+ACDC.US,D,20260113,000000,4.2,4.6,4.2,4.49,1365769,0
+ACDC.US,D,20260114,000000,4.52,4.75,4.275,4.29,1400294,0
+ACDC.US,D,20260115,000000,4.25,4.45,4.1485,4.38,661722,0
+ACDC.US,D,20260116,000000,4.4,4.44,4.28,4.43,530411,0
+ACDC.US,D,20260120,000000,4.39,4.72,4.39,4.68,1144064,0
+ACDC.US,D,20260121,000000,4.7,5.27,4.7,5.13,1782757,0
+ACDC.US,D,20260122,000000,5.1,5.275,5.0701,5.24,890678,0
+ACDC.US,D,20260123,000000,5.29,5.47,5.045,5.05,638916,0
+ACDC.US,D,20260126,000000,5.1,5.25,5,5.17,1214990,0
+ACDC.US,D,20260127,000000,5.15,5.32,4.95,4.97,1123581,0
+ACDC.US,D,20260128,000000,5,5.04,4.775,4.87,821503,0
+ACDC.US,D,20260129,000000,5.04,5.24,4.925,5.01,1621206,0
+ACDC.US,D,20260130,000000,4.92,5.31,4.91,5.21,1178920,0
+ACDC.US,D,20260202,000000,5.03,5.56,4.93,5.44,1065605,0
+ACDC.US,D,20260203,000000,5.45,5.45,4.82,5.34,1495401,0
+ACDC.US,D,20260204,000000,5.38,5.45,5.075,5.25,1236413,0
+ACDC.US,D,20260205,000000,5.1,5.17,4.885,4.95,1362741,0
+ACDC.US,D,20260206,000000,5,5.435,4.97,5.37,1186368,0
+ACDC.US,D,20260209,000000,5.39,5.56,5.3,5.52,775792,0
+ACDC.US,D,20260210,000000,5.56,5.61,5.26,5.4,971948,0
+ACDC.US,D,20260211,000000,5.54,5.72,5.395,5.57,1034408,0
+ACDC.US,D,20260212,000000,5.6,5.6,5.01,5.29,1310962,0
+ACDC.US,D,20260213,000000,5.22,5.68,5.22,5.47,992158,0
+ACDC.US,D,20260217,000000,5.46,5.49,5.12,5.42,1533932,0
+ACDC.US,D,20260218,000000,5.54,5.71,5.445,5.535,1775184,0

daily/us/nasdaq stocks/1/aclx.us.txt

@@ -0,0 +1,1013 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACLX.US,D,20220204,000000,19,19,15.7933,16.8,1093110,0
+ACLX.US,D,20220207,000000,18.05,18.05,15.65,17.84,451377,0
+ACLX.US,D,20220208,000000,16.98,18.1373,16.75,17.78,132255,0
+ACLX.US,D,20220209,000000,18.07,18.49,16.37,16.4,137844,0
+ACLX.US,D,20220210,000000,16.99,17.34,16.19,16.86,111587,0
+ACLX.US,D,20220211,000000,16.51,17.85,16.45,17,229720,0
+ACLX.US,D,20220214,000000,17.16,17.44,15.9,16.45,147401,0
+ACLX.US,D,20220215,000000,16.88,17.34,16.555,17.03,83712,0
+ACLX.US,D,20220216,000000,17,17.74,16.59,17.2,121742,0
+ACLX.US,D,20220217,000000,17.49,17.73,16.5,17.28,137911,0
+ACLX.US,D,20220218,000000,17.06,18.09,17,17.82,99560,0
+ACLX.US,D,20220222,000000,18.04,19.25,16.94,18.65,242348,0
+ACLX.US,D,20220223,000000,18.49,19.06,18.01,19.06,108814,0
+ACLX.US,D,20220224,000000,18.68,19,16.68,18.96,130833,0
+ACLX.US,D,20220225,000000,19.18,19.18,16.23,16.94,249937,0
+ACLX.US,D,20220228,000000,17.12,19.925,15.55,19.14,211134,0
+ACLX.US,D,20220301,000000,19.28,19.28,16.705,17.07,165631,0
+ACLX.US,D,20220302,000000,16.9,17.49,16.556,16.7,112041,0
+ACLX.US,D,20220303,000000,16.55,18.24,16.55,17.9,79493,0
+ACLX.US,D,20220304,000000,18.15,18.625,17.08,18,75578,0
+ACLX.US,D,20220307,000000,18.16,19.04,16.94,17.18,148694,0
+ACLX.US,D,20220308,000000,17.03,17.91,16.51,17.14,122765,0
+ACLX.US,D,20220309,000000,17.62,18.22,16.38,16.39,120571,0
+ACLX.US,D,20220310,000000,16.28,17.095,15.6217,16.5,107022,0
+ACLX.US,D,20220311,000000,16.67,17.35,15.3072,16.68,76499,0
+ACLX.US,D,20220314,000000,16.98,17.65,16.17,16.35,80088,0
+ACLX.US,D,20220315,000000,16.38,17.67,16.212,17.02,117507,0
+ACLX.US,D,20220316,000000,17.63,18.2,16.515,17.38,170553,0
+ACLX.US,D,20220317,000000,17.54,18.0075,16.89,17.12,222909,0
+ACLX.US,D,20220318,000000,17.18,17.52,15.55,15.57,1450228,0
+ACLX.US,D,20220321,000000,15.36,16.3,14.445,14.68,276384,0
+ACLX.US,D,20220322,000000,14.52,15.68,14.1822,15.42,196675,0
+ACLX.US,D,20220323,000000,15.31,15.69,14.785,15.35,118945,0
+ACLX.US,D,20220324,000000,15.19,15.99,15.025,15.79,45394,0
+ACLX.US,D,20220325,000000,15.94,17.19,15.725,16.26,140763,0
+ACLX.US,D,20220328,000000,16.12,16.58,14.74,15.34,63528,0
+ACLX.US,D,20220329,000000,15.08,15.725,13.9338,14.02,71930,0
+ACLX.US,D,20220330,000000,13.9,14.555,12.385,12.97,107954,0
+ACLX.US,D,20220331,000000,12.64,14.31,12.2124,14.02,111750,0
+ACLX.US,D,20220401,000000,13.99,14.5,12.99,14.38,73150,0
+ACLX.US,D,20220404,000000,14.89,15,13,13.12,44450,0
+ACLX.US,D,20220405,000000,12.87,13.8836,12.6579,13.3,251293,0
+ACLX.US,D,20220406,000000,13.105,13.4928,12.53,13,114893,0
+ACLX.US,D,20220407,000000,12.62,13.23,12.62,13.04,44856,0
+ACLX.US,D,20220408,000000,13,13.15,12.82,12.93,12915,0
+ACLX.US,D,20220411,000000,12.96,13.99,12.46,12.61,29658,0
+ACLX.US,D,20220412,000000,12.965,13.1,12.83,13.03,21012,0
+ACLX.US,D,20220413,000000,12.78,13.3,12.78,12.94,30637,0
+ACLX.US,D,20220414,000000,13.2,13.2,12.63,12.93,43997,0
+ACLX.US,D,20220418,000000,12.9399,12.94,12.545,12.78,8181,0
+ACLX.US,D,20220419,000000,13,13.0773,12.525,12.6,15093,0
+ACLX.US,D,20220420,000000,12.3186,12.6,11.78,12.04,183425,0
+ACLX.US,D,20220421,000000,12,12,11.57,11.73,16292,0
+ACLX.US,D,20220422,000000,11.47,11.685,10.57,10.71,19694,0
+ACLX.US,D,20220425,000000,11.23,12.12,11.23,12.06,43979,0
+ACLX.US,D,20220426,000000,11.82,12.045,10.64,11.13,18311,0
+ACLX.US,D,20220427,000000,10.9,11.2,10.6301,10.88,32843,0
+ACLX.US,D,20220428,000000,10.69,11.73,10.59,11,19087,0
+ACLX.US,D,20220429,000000,11.72,11.72,10.81,10.93,20026,0
+ACLX.US,D,20220502,000000,10.72,10.72,9.82,10.05,15508,0
+ACLX.US,D,20220503,000000,9.69,9.755,9.01,9.12,22143,0
+ACLX.US,D,20220504,000000,8.36,9.37,8.36,9.31,74478,0
+ACLX.US,D,20220505,000000,9.3516,9.38,8.13,9.33,72719,0
+ACLX.US,D,20220506,000000,9.32,9.3925,8.62,9.2,133964,0
+ACLX.US,D,20220509,000000,8.89,9.5409,8.07,8.53,73462,0
+ACLX.US,D,20220510,000000,9.34,10.05,8.76,9.69,217421,0
+ACLX.US,D,20220511,000000,9.75,9.75,8.78,8.89,31962,0
+ACLX.US,D,20220512,000000,8.89,9.37,8.73,8.8,21241,0
+ACLX.US,D,20220513,000000,9.21,9.455,8.63,8.91,62022,0
+ACLX.US,D,20220516,000000,8.57,8.7,7.15,7.61,57583,0
+ACLX.US,D,20220517,000000,7.79,8,6.035,7.51,256013,0
+ACLX.US,D,20220518,000000,7.43,7.75,6.9372,7.21,45530,0
+ACLX.US,D,20220519,000000,7.37,7.95,6.985,7.64,32903,0
+ACLX.US,D,20220520,000000,7.8,8.16,7.13,7.8,165170,0
+ACLX.US,D,20220523,000000,7.95,9.1682,7.63,8.66,63043,0
+ACLX.US,D,20220524,000000,8.67,9.2825,7.65,9.02,151300,0
+ACLX.US,D,20220525,000000,9.47,9.72,9.43,9.64,21090,0
+ACLX.US,D,20220526,000000,9.57,9.74,9.44,9.58,18052,0
+ACLX.US,D,20220527,000000,9.9,11.76,9.9,11.55,54871,0
+ACLX.US,D,20220531,000000,11.74,12.4442,11.55,12.11,39344,0
+ACLX.US,D,20220601,000000,11.94,12.35,11.8046,12.22,58722,0
+ACLX.US,D,20220602,000000,12.04,13.02,11.955,12.88,41614,0
+ACLX.US,D,20220603,000000,12.66,13.19,12.08,13.09,148417,0
+ACLX.US,D,20220606,000000,13.3,16.86,12.695,15.79,438411,0
+ACLX.US,D,20220607,000000,15.35,17.58,14.49,16.98,501136,0
+ACLX.US,D,20220608,000000,19.49,24.71,18.18,19.16,1484836,0
+ACLX.US,D,20220609,000000,21.99,22.45,20.1,20.99,825037,0
+ACLX.US,D,20220610,000000,20.52,26.91,18.69,24.43,817200,0
+ACLX.US,D,20220613,000000,22,25.5,21.1,21.71,789839,0
+ACLX.US,D,20220614,000000,20.26,20.59,17.6138,17.89,712046,0
+ACLX.US,D,20220615,000000,17.14,20.07,15.93,17.47,600286,0
+ACLX.US,D,20220616,000000,15.26,15.95,13.71,15.02,2196625,0
+ACLX.US,D,20220617,000000,14.76,16.45,14.64,16.19,606287,0
+ACLX.US,D,20220621,000000,16.16,16.62,15.39,15.9,414375,0
+ACLX.US,D,20220622,000000,15.25,16.39,14.85,15.58,265458,0
+ACLX.US,D,20220623,000000,15.65,16.91,15.2701,16.81,216489,0
+ACLX.US,D,20220624,000000,17.54,19.49,16.13,17.93,581886,0
+ACLX.US,D,20220627,000000,17.93,18.79,16.65,18.67,382997,0
+ACLX.US,D,20220628,000000,18.81,19.25,17.55,17.87,117671,0
+ACLX.US,D,20220629,000000,18.11,18.6099,17.06,18.12,188818,0
+ACLX.US,D,20220630,000000,17.58,18.43,17.12,18.08,108756,0
+ACLX.US,D,20220701,000000,17.95,18.92,17.95,18.6,79846,0
+ACLX.US,D,20220705,000000,18.5,19.37,17.14,19.08,257365,0
+ACLX.US,D,20220706,000000,19.05,20.76,18.23,18.74,324141,0
+ACLX.US,D,20220707,000000,18.57,20.09,18.52,19.97,167685,0
+ACLX.US,D,20220708,000000,19.89,20.3913,19.52,20.19,260824,0
+ACLX.US,D,20220711,000000,20.32,20.9,19.2,20.88,181425,0
+ACLX.US,D,20220712,000000,19.6,19.68,18.39,18.48,868847,0
+ACLX.US,D,20220713,000000,16.78,19.6,16.78,19.17,145107,0
+ACLX.US,D,20220714,000000,18.39,18.775,16.44,17.41,374870,0
+ACLX.US,D,20220715,000000,17.64,17.92,16.5101,16.67,178580,0
+ACLX.US,D,20220718,000000,16.58,17.46,16.55,17.33,154932,0
+ACLX.US,D,20220719,000000,17.34,18.29,17.26,18.27,136393,0
+ACLX.US,D,20220720,000000,18.81,20.43,18.61,20.3,250951,0
+ACLX.US,D,20220721,000000,20.4,20.4,19.6,19.91,120056,0
+ACLX.US,D,20220722,000000,19.93,20.17,19.01,19.6,107854,0
+ACLX.US,D,20220725,000000,19.64,21.52,19.33,21.43,378235,0
+ACLX.US,D,20220726,000000,21.26,21.5,20.63,20.83,184031,0
+ACLX.US,D,20220727,000000,20.8,21.09,20.1,20.98,311503,0
+ACLX.US,D,20220728,000000,21,21,19.61,20.51,298869,0
+ACLX.US,D,20220729,000000,20.08,21.09,19.9318,20.73,248596,0
+ACLX.US,D,20220801,000000,20.11,23.49,19.8,22.04,450091,0
+ACLX.US,D,20220802,000000,21.61,22.29,21.58,21.99,359416,0
+ACLX.US,D,20220803,000000,22.16,22.63,19.72,20.13,555919,0
+ACLX.US,D,20220804,000000,20.1,21.34,19.29,19.55,337107,0
+ACLX.US,D,20220805,000000,19.32,20.07,19.15,19.81,503381,0
+ACLX.US,D,20220808,000000,20.04,20.48,19.3248,19.54,363870,0
+ACLX.US,D,20220809,000000,19.38,19.73,18.81,19.1,474276,0
+ACLX.US,D,20220810,000000,19.35,20.42,18.98,19.42,486333,0
+ACLX.US,D,20220811,000000,19.42,20.03,18.56,18.95,287232,0
+ACLX.US,D,20220812,000000,18.99,19.4608,18.51,18.55,230862,0
+ACLX.US,D,20220815,000000,18.55,19.24,18.41,19.24,242390,0
+ACLX.US,D,20220816,000000,18.75,20.47,18.74,20.1,1101529,0
+ACLX.US,D,20220817,000000,19.95,20.17,18.86,19.55,356385,0
+ACLX.US,D,20220818,000000,19.53,19.57,18.82,19.2,233220,0
+ACLX.US,D,20220819,000000,18.96,19.515,17.64,17.79,234318,0
+ACLX.US,D,20220822,000000,17.79,18.67,17.36,18.13,265740,0
+ACLX.US,D,20220823,000000,18.27,18.27,17.51,17.98,179766,0
+ACLX.US,D,20220824,000000,18.03,18.68,17.56,18.42,217343,0
+ACLX.US,D,20220825,000000,18.58,18.58,17.44,17.67,140889,0
+ACLX.US,D,20220826,000000,17.61,17.93,16.7,16.74,170453,0
+ACLX.US,D,20220829,000000,16.12,16.87,15.63,16.77,262655,0
+ACLX.US,D,20220830,000000,16.81,17.4,16,17.22,245548,0
+ACLX.US,D,20220831,000000,17.23,18.045,17.03,17.97,273772,0
+ACLX.US,D,20220901,000000,17.56,18.61,17.56,18.49,301252,0
+ACLX.US,D,20220902,000000,18.46,18.8675,18,18.17,235457,0
+ACLX.US,D,20220906,000000,17.94,19.88,17.9236,18.54,525823,0
+ACLX.US,D,20220907,000000,18.31,19.61,18.0701,19.6,508655,0
+ACLX.US,D,20220908,000000,19.5,20.15,19.11,20,666144,0
+ACLX.US,D,20220909,000000,20.1,20.34,19.3,19.36,382452,0
+ACLX.US,D,20220912,000000,19.44,20.68,19.41,20.18,1215618,0
+ACLX.US,D,20220913,000000,19.13,20.14,19.01,19.6,430505,0
+ACLX.US,D,20220914,000000,19.7,20.8,18.9,20.5,958645,0
+ACLX.US,D,20220915,000000,20.25,21.15,19.57,20.76,1012110,0
+ACLX.US,D,20220916,000000,20,20.59,17.59,18.64,5829946,0
+ACLX.US,D,20220919,000000,17.73,19.545,17.63,18.98,708298,0
+ACLX.US,D,20220920,000000,18.41,19.2,18.365,18.97,358819,0
+ACLX.US,D,20220921,000000,19.01,19.98,18.32,18.35,343142,0
+ACLX.US,D,20220922,000000,18.68,18.68,17.6,17.71,326167,0
+ACLX.US,D,20220923,000000,17.36,17.57,16.725,17.46,341650,0
+ACLX.US,D,20220926,000000,17.33,18.32,16.94,17.76,228446,0
+ACLX.US,D,20220927,000000,18.26,19.51,17.57,18.9,432977,0
+ACLX.US,D,20220928,000000,19.1,20.12,18.86,19.97,356010,0
+ACLX.US,D,20220929,000000,19.93,20.18,18.4,19,393542,0
+ACLX.US,D,20220930,000000,18.93,19.89,18.77,18.77,246963,0
+ACLX.US,D,20221003,000000,18.94,19.245,18.52,18.8,323086,0
+ACLX.US,D,20221004,000000,19.01,19.68,18.12,18.99,382118,0
+ACLX.US,D,20221005,000000,18.77,19.425,18.32,18.98,477640,0
+ACLX.US,D,20221006,000000,18.91,19.25,18.41,18.49,416821,0
+ACLX.US,D,20221007,000000,18.58,18.58,17.14,17.18,274065,0
+ACLX.US,D,20221010,000000,17.16,19.105,16.97,18.9,294087,0
+ACLX.US,D,20221011,000000,18.76,19.82,17.86,18.9,317174,0
+ACLX.US,D,20221012,000000,18.84,19.525,18.5,19.42,190482,0
+ACLX.US,D,20221013,000000,18.96,19.785,18.83,19.58,268528,0
+ACLX.US,D,20221014,000000,19.53,19.78,19.25,19.3,347029,0
+ACLX.US,D,20221017,000000,19.56,19.58,17.56,18.42,513060,0
+ACLX.US,D,20221018,000000,18.67,19.77,18.5,19.57,221434,0
+ACLX.US,D,20221019,000000,19.56,19.68,18.72,18.95,266618,0
+ACLX.US,D,20221020,000000,18.96,19.6,18.83,19.23,169987,0
+ACLX.US,D,20221021,000000,19.41,19.77,18.77,19.74,311406,0
+ACLX.US,D,20221024,000000,19.62,19.9,17.87,19.37,274088,0
+ACLX.US,D,20221025,000000,19.36,20.73,19.03,20.09,491032,0
+ACLX.US,D,20221026,000000,20.14,20.87,20.01,20.27,630826,0
+ACLX.US,D,20221027,000000,21,21.66,19.59,20.4,477143,0
+ACLX.US,D,20221028,000000,20.47,22.17,19.86,22.01,356954,0
+ACLX.US,D,20221031,000000,22.55,24.01,22.175,23.48,410686,0
+ACLX.US,D,20221101,000000,23.71,23.8348,22.84,23.11,723182,0
+ACLX.US,D,20221102,000000,22.95,23.7499,21.84,22.52,699932,0
+ACLX.US,D,20221103,000000,22.42,24.1599,22.22,23.49,507410,0
+ACLX.US,D,20221104,000000,24.02,24.12,21.97,22.23,318698,0
+ACLX.US,D,20221107,000000,22.54,23.39,22.03,22.73,254919,0
+ACLX.US,D,20221108,000000,22.82,22.82,21.79,21.9,437069,0
+ACLX.US,D,20221109,000000,22.08,22.19,21.16,21.66,430576,0
+ACLX.US,D,20221110,000000,21.96,22.74,21.84,22.53,715359,0
+ACLX.US,D,20221111,000000,22.66,23.2699,22.33,22.38,280333,0
+ACLX.US,D,20221114,000000,22,22.16,21.22,21.59,433155,0
+ACLX.US,D,20221115,000000,21.98,22.585,20.45,21.75,862157,0
+ACLX.US,D,20221116,000000,21.67,22.14,19.94,20.18,449365,0
+ACLX.US,D,20221117,000000,19.85,20.575,19.325,19.73,453333,0
+ACLX.US,D,20221118,000000,19.9,21.47,19.745,21.28,275183,0
+ACLX.US,D,20221121,000000,21.27,21.27,20.15,20.61,678688,0
+ACLX.US,D,20221122,000000,20.63,22.01,20.14,21.68,559753,0
+ACLX.US,D,20221123,000000,21.68,22.0807,20.86,20.89,292807,0
+ACLX.US,D,20221125,000000,20.91,21.72,20.5,21.64,115508,0
+ACLX.US,D,20221128,000000,21.72,21.72,19.74,20.16,393948,0
+ACLX.US,D,20221129,000000,20.04,20.315,19.68,19.97,371654,0
+ACLX.US,D,20221130,000000,20.01,20.5,19.47,19.94,811621,0
+ACLX.US,D,20221201,000000,19.93,20.32,19.62,19.7,311983,0
+ACLX.US,D,20221202,000000,19.5,20.38,18.71,20.24,534061,0
+ACLX.US,D,20221205,000000,20.26,20.26,19.22,19.47,383471,0
+ACLX.US,D,20221206,000000,19.55,19.88,18.79,18.99,306997,0
+ACLX.US,D,20221207,000000,18.97,20.28,18.7,20.22,412802,0
+ACLX.US,D,20221208,000000,20.25,21.75,19.71,21.68,650638,0
+ACLX.US,D,20221209,000000,26.16,28.57,25.39,28.02,5302828,0
+ACLX.US,D,20221212,000000,28.575,29.15,25.59,28.52,2487951,0
+ACLX.US,D,20221213,000000,29.23,32.37,28.98,31.48,2175249,0
+ACLX.US,D,20221214,000000,32,33.05,31.01,33,1179170,0
+ACLX.US,D,20221215,000000,32.7,33.99,30.44,31.03,1102898,0
+ACLX.US,D,20221216,000000,30.53,32.47,30.1901,31.85,1147617,0
+ACLX.US,D,20221219,000000,31.73,32.12,27.55,29.61,650449,0
+ACLX.US,D,20221220,000000,29.46,33.37,29.46,32.13,588554,0
+ACLX.US,D,20221221,000000,31.25,32,29.21,31.07,1036178,0
+ACLX.US,D,20221222,000000,30.95,32,30.15,31.97,410125,0
+ACLX.US,D,20221223,000000,31.76,32.0829,30.9,31.44,337722,0
+ACLX.US,D,20221227,000000,31.32,31.5744,29.29,29.62,336656,0
+ACLX.US,D,20221228,000000,29.7,30.95,29.4,30.62,325509,0
+ACLX.US,D,20221229,000000,30.77,31.96,30.2,31.38,254247,0
+ACLX.US,D,20221230,000000,31.34,31.38,30.09,30.98,284202,0
+ACLX.US,D,20230103,000000,31.11,33.32,30.78,31.03,676194,0
+ACLX.US,D,20230104,000000,30.61,32.715,30.47,32.43,320801,0
+ACLX.US,D,20230105,000000,32.36,34.0988,31.52,33.51,768279,0
+ACLX.US,D,20230106,000000,33.83,34.68,31.55,33.57,555558,0
+ACLX.US,D,20230109,000000,33.81,33.9,30.75,31.49,635734,0
+ACLX.US,D,20230110,000000,30.82,32.335,30.81,31,612981,0
+ACLX.US,D,20230111,000000,30.93,30.93,28.41,29.15,594320,0
+ACLX.US,D,20230112,000000,28.43,30.66,28.35,30.52,353108,0
+ACLX.US,D,20230113,000000,30.33,32.19,30.33,32.16,507622,0
+ACLX.US,D,20230117,000000,32.11,32.49,31.155,32,335327,0
+ACLX.US,D,20230118,000000,32.15,33.15,31.47,31.8,264726,0
+ACLX.US,D,20230119,000000,31.8,32.33,30.56,31.25,339475,0
+ACLX.US,D,20230120,000000,31.66,32.5685,30.65,32.22,266409,0
+ACLX.US,D,20230123,000000,32.26,33.62,31.85,33.01,456200,0
+ACLX.US,D,20230124,000000,32.89,33.89,32.23,32.27,623801,0
+ACLX.US,D,20230125,000000,32.05,32.66,30.784,32.64,339658,0
+ACLX.US,D,20230126,000000,32.8,33.22,32.1148,33.14,236165,0
+ACLX.US,D,20230127,000000,33,34.12,32.75,33.94,371498,0
+ACLX.US,D,20230130,000000,33.91,35.16,31.54,32.84,344249,0
+ACLX.US,D,20230131,000000,32.98,33.71,32.68,33.41,284955,0
+ACLX.US,D,20230201,000000,33.5,33.5,32.325,32.6,416974,0
+ACLX.US,D,20230202,000000,32.65,33.38,32.1,33.37,268148,0
+ACLX.US,D,20230203,000000,33.18,35.26,32.4,32.7,541594,0
+ACLX.US,D,20230206,000000,32.67,32.7,31.035,32.13,288144,0
+ACLX.US,D,20230207,000000,32.21,32.4,30.61,31.89,420057,0
+ACLX.US,D,20230208,000000,31.85,31.85,31,31.15,299258,0
+ACLX.US,D,20230209,000000,31.14,31.15,29.96,30.42,405741,0
+ACLX.US,D,20230210,000000,30.27,30.9,29.34,30.35,298746,0
+ACLX.US,D,20230213,000000,31.46,31.6,29.5,30.38,346501,0
+ACLX.US,D,20230214,000000,30.42,32.075,29.91,30.15,370279,0
+ACLX.US,D,20230215,000000,29.9,30.415,29.01,30.06,261968,0
+ACLX.US,D,20230216,000000,29.98,30.31,29.22,29.5,377585,0
+ACLX.US,D,20230217,000000,29.66,29.67,28.75,29.1,480168,0
+ACLX.US,D,20230221,000000,28.96,28.96,27.3,27.62,612234,0
+ACLX.US,D,20230222,000000,27.65,28.19,27.28,27.71,285754,0
+ACLX.US,D,20230223,000000,27.82,28.14,26.65,27.37,324033,0
+ACLX.US,D,20230224,000000,27.09,28.15,26.7441,27.8,386410,0
+ACLX.US,D,20230227,000000,28.02,28.325,27.66,28.06,277943,0
+ACLX.US,D,20230228,000000,27.93,28.87,27.84,28.01,287656,0
+ACLX.US,D,20230301,000000,27.96,29.195,27.7982,27.99,300542,0
+ACLX.US,D,20230302,000000,27.68,28.49,27.18,28.21,276129,0
+ACLX.US,D,20230303,000000,28.26,28.82,27.835,28.22,212702,0
+ACLX.US,D,20230306,000000,28.24,28.84,27.495,27.64,227544,0
+ACLX.US,D,20230307,000000,27.58,28.335,26.5966,27.62,159736,0
+ACLX.US,D,20230308,000000,27.62,28.66,27.5,28.02,293922,0
+ACLX.US,D,20230309,000000,28.01,28.58,27.54,27.71,333098,0
+ACLX.US,D,20230310,000000,27.69,27.89,26.32,26.92,525893,0
+ACLX.US,D,20230313,000000,26.74,28.265,26.65,27.62,491179,0
+ACLX.US,D,20230314,000000,28.8,30.15,28.365,30.11,442147,0
+ACLX.US,D,20230315,000000,29.5,30.615,28.1875,29.29,473520,0
+ACLX.US,D,20230316,000000,29.17,30.2,27.61,29.39,435446,0
+ACLX.US,D,20230317,000000,29.36,30.75,29.225,29.8,1419970,0
+ACLX.US,D,20230320,000000,29.8,30.025,28.7301,29.7,313880,0
+ACLX.US,D,20230321,000000,30,31.015,29.5,30,341617,0
+ACLX.US,D,20230322,000000,29.84,29.93,28.48,28.5,341567,0
+ACLX.US,D,20230323,000000,28.92,29.7,27.84,28.29,307802,0
+ACLX.US,D,20230324,000000,27.99,29.463,27.9,29.33,245423,0
+ACLX.US,D,20230327,000000,29.33,30.27,29.1675,30,296401,0
+ACLX.US,D,20230328,000000,29.98,31.3,29.97,30.25,818272,0
+ACLX.US,D,20230329,000000,30.43,31.7,30.37,31.09,722690,0
+ACLX.US,D,20230330,000000,31.45,33.04,27.92,30.53,804201,0
+ACLX.US,D,20230331,000000,30.86,31.12,29.96,30.81,512844,0
+ACLX.US,D,20230403,000000,30.64,31.31,28.35,29.37,938269,0
+ACLX.US,D,20230404,000000,29.3,29.3,28.1102,28.33,500562,0
+ACLX.US,D,20230405,000000,28.02,29.125,27.28,27.49,401451,0
+ACLX.US,D,20230406,000000,27.45,29.48,27.35,29.28,448480,0
+ACLX.US,D,20230410,000000,29.04,29.175,27.765,27.82,479280,0
+ACLX.US,D,20230411,000000,27.82,29.24,27.82,28.79,417644,0
+ACLX.US,D,20230412,000000,28.99,28.99,28.06,28.26,234336,0
+ACLX.US,D,20230413,000000,28.5,29.71,28.03,29.3,554519,0
+ACLX.US,D,20230414,000000,30,31.05,29.405,31.01,374875,0
+ACLX.US,D,20230417,000000,31.24,34.96,31.09,34.29,1055476,0
+ACLX.US,D,20230418,000000,34.84,35.07,32.92,33.34,472924,0
+ACLX.US,D,20230419,000000,33.38,35.8,33.01,35.26,896953,0
+ACLX.US,D,20230420,000000,35.11,36.71,33.54,36.46,1002033,0
+ACLX.US,D,20230421,000000,36.35,39.89,36.135,39.56,1204641,0
+ACLX.US,D,20230424,000000,39.98,40.335,39.075,40.22,951391,0
+ACLX.US,D,20230425,000000,39.88,41.8826,39.71,41,821661,0
+ACLX.US,D,20230426,000000,41.5,44.65,41.08,44.49,768935,0
+ACLX.US,D,20230427,000000,44.5,44.64,40.62,41.39,639714,0
+ACLX.US,D,20230428,000000,41.07,43.4,40.6203,42.68,393937,0
+ACLX.US,D,20230501,000000,42.49,44.18,42.02,43.82,392898,0
+ACLX.US,D,20230502,000000,43.91,44.48,41.675,41.91,530067,0
+ACLX.US,D,20230503,000000,42.04,44.01,42,43.48,728095,0
+ACLX.US,D,20230504,000000,43.28,44.06,43,43.26,385108,0
+ACLX.US,D,20230505,000000,43.62,45.04,43.55,43.58,519698,0
+ACLX.US,D,20230508,000000,43.55,43.87,42.08,43.23,322312,0
+ACLX.US,D,20230509,000000,43.66,45.05,42.38,44.82,514113,0
+ACLX.US,D,20230510,000000,45.35,47.96,44.69,46.895,548903,0
+ACLX.US,D,20230511,000000,46.81,48.915,44.38,44.57,628711,0
+ACLX.US,D,20230512,000000,44.57,45,40.04,41.6,982800,0
+ACLX.US,D,20230515,000000,41.68,44.5,41.39,43.45,585327,0
+ACLX.US,D,20230516,000000,42.19,42.98,40.04,42.26,546919,0
+ACLX.US,D,20230517,000000,42.15,42.32,40.66,41.24,271388,0
+ACLX.US,D,20230518,000000,41.6,41.85,40.1201,41.2,356258,0
+ACLX.US,D,20230519,000000,42.06,42.95,41.29,41.41,320231,0
+ACLX.US,D,20230522,000000,41.77,42.63,41.02,42.59,345117,0
+ACLX.US,D,20230523,000000,42.32,44.95,42.32,43.41,456265,0
+ACLX.US,D,20230524,000000,42.47,43.38,41.12,43,309455,0
+ACLX.US,D,20230525,000000,42.95,43.02,41.66,42.82,276155,0
+ACLX.US,D,20230526,000000,42.48,43.14,40.14,42.59,310148,0
+ACLX.US,D,20230530,000000,42.75,43.73,41.48,43.67,212909,0
+ACLX.US,D,20230531,000000,43.91,45.66,43.49,44.15,869345,0
+ACLX.US,D,20230601,000000,43.99,45.7699,43.44,44.32,348587,0
+ACLX.US,D,20230602,000000,43.54,44.01,40.77,41.99,740355,0
+ACLX.US,D,20230605,000000,41.27,41.85,39.73,41,518950,0
+ACLX.US,D,20230606,000000,41.07,42.18,40.17,41.02,614541,0
+ACLX.US,D,20230607,000000,40.94,42.389,40.28,41.98,525144,0
+ACLX.US,D,20230608,000000,41.92,42.35,40.65,40.69,588607,0
+ACLX.US,D,20230609,000000,40.58,41.53,38.79,40.13,710726,0
+ACLX.US,D,20230612,000000,40.62,41.7287,38.91,39.84,368051,0
+ACLX.US,D,20230613,000000,39.83,40.53,39.14,39.53,604374,0
+ACLX.US,D,20230614,000000,39.06,40.39,37.08,37.94,670845,0
+ACLX.US,D,20230615,000000,37.78,38.115,36.45,37.04,738983,0
+ACLX.US,D,20230616,000000,37,37.13,35.66,35.8,1016474,0
+ACLX.US,D,20230620,000000,34.21,34.47,32.06,33.23,2317879,0
+ACLX.US,D,20230621,000000,33.32,34.145,32.16,33.08,1126356,0
+ACLX.US,D,20230622,000000,32.77,33.81,32.51,33.71,634294,0
+ACLX.US,D,20230623,000000,33.35,33.99,32.485,33.28,2479779,0
+ACLX.US,D,20230626,000000,33,33.23,32.07,32.07,1075286,0
+ACLX.US,D,20230627,000000,32.23,32.385,31.16,32,724292,0
+ACLX.US,D,20230628,000000,31.591,32.345,31.39,31.52,476596,0
+ACLX.US,D,20230629,000000,31.16,31.8,30.9,31.17,401145,0
+ACLX.US,D,20230630,000000,31.36,32.62,31.31,31.62,565710,0
+ACLX.US,D,20230703,000000,31.43,32.24,31.25,31.51,251278,0
+ACLX.US,D,20230705,000000,31.46,32.69,30.74,32.22,483901,0
+ACLX.US,D,20230706,000000,31.86,32.94,31.24,32.26,531484,0
+ACLX.US,D,20230707,000000,32.13,32.75,31.98,32.37,334460,0
+ACLX.US,D,20230710,000000,32.29,33.91,32,33.9,511418,0
+ACLX.US,D,20230711,000000,33.8,33.94,32.925,33.18,406153,0
+ACLX.US,D,20230712,000000,33.57,33.64,32.92,33.53,348132,0
+ACLX.US,D,20230713,000000,33.78,34.28,33.38,34.12,406112,0
+ACLX.US,D,20230714,000000,34.25,34.25,33.06,33.36,348241,0
+ACLX.US,D,20230717,000000,33.25,34.87,33.17,34.15,578711,0
+ACLX.US,D,20230718,000000,34.25,34.41,33.505,33.84,440196,0
+ACLX.US,D,20230719,000000,34.05,34.7,33.63,33.68,252929,0
+ACLX.US,D,20230720,000000,33.76,34.48,33.47,33.74,396802,0
+ACLX.US,D,20230721,000000,33.96,34.55,33.55,33.86,419910,0
+ACLX.US,D,20230724,000000,33.69,34.15,33.08,33.97,446218,0
+ACLX.US,D,20230725,000000,33.8,34.785,33.58,34.05,193486,0
+ACLX.US,D,20230726,000000,34.09,34.38,33.01,33.87,514525,0
+ACLX.US,D,20230727,000000,33.99,33.99,32.675,33.09,441706,0
+ACLX.US,D,20230728,000000,33.5,33.89,32.9,33.34,497121,0
+ACLX.US,D,20230731,000000,33.26,34.31,32.97,34.25,294102,0
+ACLX.US,D,20230801,000000,34.12,34.43,33.36,34.18,406015,0
+ACLX.US,D,20230802,000000,33.91,34.82,32.96,34.2,439257,0
+ACLX.US,D,20230803,000000,34.05,34.54,33.0268,33.86,399080,0
+ACLX.US,D,20230804,000000,33.86,36.19,33.86,34.95,507033,0
+ACLX.US,D,20230807,000000,35.06,35.29,33.88,34.39,322524,0
+ACLX.US,D,20230808,000000,34.44,35.28,33.315,34.81,477950,0
+ACLX.US,D,20230809,000000,34.83,35.25,34.14,34.56,202046,0
+ACLX.US,D,20230810,000000,34.52,34.94,33.75,33.98,191273,0
+ACLX.US,D,20230811,000000,33.77,34.37,33.49,33.66,318028,0
+ACLX.US,D,20230814,000000,33.41,33.97,32.62,33.68,562194,0
+ACLX.US,D,20230815,000000,37.63,37.63,34.72,35.91,1857987,0
+ACLX.US,D,20230816,000000,35.74,36.7,35.315,35.58,635203,0
+ACLX.US,D,20230817,000000,35.59,35.86,34.75,34.9,432088,0
+ACLX.US,D,20230818,000000,34.57,35.77,34.14,34.78,533184,0
+ACLX.US,D,20230821,000000,34.67,35.75,34.28,35.12,339323,0
+ACLX.US,D,20230822,000000,35.35,35.99,34.56,34.64,237298,0
+ACLX.US,D,20230823,000000,34.71,35.82,34.66,35.2,431850,0
+ACLX.US,D,20230824,000000,35.12,35.39,34.48,34.93,317642,0
+ACLX.US,D,20230825,000000,34.82,36.25,34.23,35.59,318714,0
+ACLX.US,D,20230828,000000,35.6,36.39,34.59,35.88,320864,0
+ACLX.US,D,20230829,000000,35.79,36.42,35.19,35.77,303093,0
+ACLX.US,D,20230830,000000,35.7,36.21,35.115,35.52,355788,0
+ACLX.US,D,20230831,000000,35.41,36.17,35.095,35.84,417944,0
+ACLX.US,D,20230901,000000,35.91,37.66,35.84,37.4,410864,0
+ACLX.US,D,20230905,000000,37.31,37.735,35.92,36.5,331127,0
+ACLX.US,D,20230906,000000,36.68,36.96,35.955,36.95,203767,0
+ACLX.US,D,20230907,000000,36.89,36.89,35.67,35.72,422100,0
+ACLX.US,D,20230908,000000,35.81,35.915,34.625,35.11,269059,0
+ACLX.US,D,20230911,000000,35.28,36.6591,34.9,35.69,250042,0
+ACLX.US,D,20230912,000000,35.41,35.95,34.42,34.5,490309,0
+ACLX.US,D,20230913,000000,34.37,34.68,33.065,33.44,576829,0
+ACLX.US,D,20230914,000000,33.6,34.015,33.28,33.32,223169,0
+ACLX.US,D,20230915,000000,33.32,34.25,32.545,33.06,539872,0
+ACLX.US,D,20230918,000000,33,34.2,32.29,33.89,492887,0
+ACLX.US,D,20230919,000000,33.95,36.55,33.87,36.19,906887,0
+ACLX.US,D,20230920,000000,36.18,36.49,34.29,34.51,426581,0
+ACLX.US,D,20230921,000000,34.29,35.41,33.75,35,356149,0
+ACLX.US,D,20230922,000000,35.02,35.7,33.63,33.96,346934,0
+ACLX.US,D,20230925,000000,33.9,35.4,33.06,34.55,392339,0
+ACLX.US,D,20230926,000000,34.47,35.69,34.11,34.65,328974,0
+ACLX.US,D,20230927,000000,33.98,35.78,33.92,34.96,301229,0
+ACLX.US,D,20230928,000000,35.01,36.49,34.63,36.45,557315,0
+ACLX.US,D,20230929,000000,36.59,37.15,35.56,35.88,454896,0
+ACLX.US,D,20231002,000000,35.95,36,34.36,34.66,404535,0
+ACLX.US,D,20231003,000000,34.32,34.59,32.78,34.08,254506,0
+ACLX.US,D,20231004,000000,33.94,34.23,32.99,34.13,656791,0
+ACLX.US,D,20231005,000000,34.04,35.8,33.74,35.1,380562,0
+ACLX.US,D,20231006,000000,34.81,36.21,34.29,36.17,224944,0
+ACLX.US,D,20231009,000000,35.81,36.785,34.37,35.97,311836,0
+ACLX.US,D,20231010,000000,36.09,37.335,35.8,36.41,360842,0
+ACLX.US,D,20231011,000000,36.35,37,34.89,35.93,515094,0
+ACLX.US,D,20231012,000000,36.68,36.68,33.21,33.25,528595,0
+ACLX.US,D,20231013,000000,33.29,34.1,32.735,33.13,354025,0
+ACLX.US,D,20231016,000000,33.22,34.53,33.12,34.06,382192,0
+ACLX.US,D,20231017,000000,34.54,36.42,34.54,35.16,358558,0
+ACLX.US,D,20231018,000000,35,35.35,33.63,33.98,222765,0
+ACLX.US,D,20231019,000000,33.77,34.08,32.35,32.35,656849,0
+ACLX.US,D,20231020,000000,32.48,33.79,31.6,33.33,754374,0
+ACLX.US,D,20231023,000000,33,33.885,32.34,32.38,321657,0
+ACLX.US,D,20231024,000000,32.36,34.27,32.36,34.21,369304,0
+ACLX.US,D,20231025,000000,33.97,34.1,32.31,32.37,411671,0
+ACLX.US,D,20231026,000000,32.38,33.43,31.7,31.93,579026,0
+ACLX.US,D,20231027,000000,32.17,32.27,30.88,31.75,968728,0
+ACLX.US,D,20231030,000000,32.73,34.42,32.425,34.14,866357,0
+ACLX.US,D,20231031,000000,33.94,35.38,32.9,35.25,943646,0
+ACLX.US,D,20231101,000000,35.55,36.1,34.225,34.39,872306,0
+ACLX.US,D,20231102,000000,35.81,43.1,35.01,40.77,2684915,0
+ACLX.US,D,20231103,000000,40.84,46.4,40.1901,44.63,1588715,0
+ACLX.US,D,20231106,000000,44.79,45.83,44.01,45.3,748871,0
+ACLX.US,D,20231107,000000,45.4,48.38,45.38,47.74,1170407,0
+ACLX.US,D,20231108,000000,47.3,47.98,45.105,45.86,862353,0
+ACLX.US,D,20231109,000000,46.98,47.32,44.12,44.46,679045,0
+ACLX.US,D,20231110,000000,44.6,45.785,43.5029,45.51,691233,0
+ACLX.US,D,20231113,000000,45.51,45.57,43.83,45.5,625363,0
+ACLX.US,D,20231114,000000,46,47.925,45.68,47.47,742448,0
+ACLX.US,D,20231115,000000,52,54.56,49.15,49.99,1673882,0
+ACLX.US,D,20231116,000000,51.41,53.555,50,52.17,1340640,0
+ACLX.US,D,20231117,000000,52.25,55.27,51.65,55.21,901169,0
+ACLX.US,D,20231120,000000,55.26,56.09,51.38,52.62,740958,0
+ACLX.US,D,20231121,000000,52.73,54.4492,51.55,51.77,537720,0
+ACLX.US,D,20231122,000000,52.81,54.85,51.63,53.38,749720,0
+ACLX.US,D,20231124,000000,53.51,53.865,52.28,53.28,215118,0
+ACLX.US,D,20231127,000000,52.86,53.52,51.56,53.21,543795,0
+ACLX.US,D,20231128,000000,52.95,53.42,48.15,51.1,1061521,0
+ACLX.US,D,20231129,000000,51.63,52.62,50.08,50.69,722863,0
+ACLX.US,D,20231130,000000,51.34,53.53,50.73,52.53,855587,0
+ACLX.US,D,20231201,000000,52.6,55.18,51.185,54.98,636241,0
+ACLX.US,D,20231204,000000,54.94,55.43,53.36,55.19,640477,0
+ACLX.US,D,20231205,000000,54.81,55.79,53.72,55.3,748045,0
+ACLX.US,D,20231206,000000,56,57.09,54.8981,55.57,418577,0
+ACLX.US,D,20231207,000000,54.86,57.9,54.705,57.89,492871,0
+ACLX.US,D,20231208,000000,57.89,59.085,56.19,56.22,1293401,0
+ACLX.US,D,20231211,000000,54.29,54.62,49.82,52.36,1303938,0
+ACLX.US,D,20231212,000000,51,51,46.42,48.05,2243608,0
+ACLX.US,D,20231213,000000,48.29,50.75,48.123,50.52,929283,0
+ACLX.US,D,20231214,000000,50.77,52.2,48.51,51.3,806094,0
+ACLX.US,D,20231215,000000,51.57,51.57,49.63,51.12,1431390,0
+ACLX.US,D,20231218,000000,51.07,52.42,49.6725,49.74,808549,0
+ACLX.US,D,20231219,000000,51.21,52.7,51.19,52.1,604010,0
+ACLX.US,D,20231220,000000,51.38,52.93,50.44,50.66,517357,0
+ACLX.US,D,20231221,000000,51.65,52.27,51.04,51.88,355711,0
+ACLX.US,D,20231222,000000,52.5,55.5,52.46,53.85,576945,0
+ACLX.US,D,20231226,000000,54.63,58.07,54.2886,57.99,475838,0
+ACLX.US,D,20231227,000000,58.1,59.1,56.555,57.59,447619,0
+ACLX.US,D,20231228,000000,57.78,59.05,56.1701,56.88,1071262,0
+ACLX.US,D,20231229,000000,57,57.07,55.255,55.5,313819,0
+ACLX.US,D,20240102,000000,54.56,58.53,54.25,56.15,533101,0
+ACLX.US,D,20240103,000000,55.57,56.6189,53.45,54.45,379496,0
+ACLX.US,D,20240104,000000,54.69,56.57,54.32,54.35,722802,0
+ACLX.US,D,20240105,000000,53.44,53.885,51.37,51.85,526141,0
+ACLX.US,D,20240108,000000,51.72,54.305,51.44,54.16,513003,0
+ACLX.US,D,20240109,000000,52.68,55.53,52.16,55.2,374277,0
+ACLX.US,D,20240110,000000,55.2,56.41,54.44,55.15,432512,0
+ACLX.US,D,20240111,000000,54.29,54.97,53.51,54.27,388465,0
+ACLX.US,D,20240112,000000,55.08,56.355,55.08,55.56,237841,0
+ACLX.US,D,20240116,000000,54.63,55.69,54.38,54.75,308345,0
+ACLX.US,D,20240117,000000,54.03,54.94,53.61,54.83,180157,0
+ACLX.US,D,20240118,000000,55.2,56.59,52.78,53.18,256961,0
+ACLX.US,D,20240119,000000,53.74,55.33,53.28,55.27,444684,0
+ACLX.US,D,20240122,000000,55.78,57.69,55.78,56.9,472071,0
+ACLX.US,D,20240123,000000,57.75,58.21,55,56.08,374373,0
+ACLX.US,D,20240124,000000,56.97,57.6186,56.03,56.16,276162,0
+ACLX.US,D,20240125,000000,57.19,60,56.07,59.34,621269,0
+ACLX.US,D,20240126,000000,59.46,63.02,58.2601,62.82,658760,0
+ACLX.US,D,20240129,000000,62.96,65.42,62.1868,64.39,692020,0
+ACLX.US,D,20240130,000000,64.28,64.28,61.87,63.64,320119,0
+ACLX.US,D,20240131,000000,63.03,64.7445,61.56,61.84,388268,0
+ACLX.US,D,20240201,000000,62.36,64.86,62.1,63.82,576046,0
+ACLX.US,D,20240202,000000,62.08,64.1999,60.801,63.54,290158,0
+ACLX.US,D,20240205,000000,62.97,66.815,62.38,66.47,398122,0
+ACLX.US,D,20240206,000000,67.25,67.52,64.15,65.89,495660,0
+ACLX.US,D,20240207,000000,66.07,66.07,63.76,63.87,485767,0
+ACLX.US,D,20240208,000000,63.83,64.84,61.12,61.56,434571,0
+ACLX.US,D,20240209,000000,61.58,65.02,61.175,64.89,422508,0
+ACLX.US,D,20240212,000000,65.26,66.055,63.805,64.57,411370,0
+ACLX.US,D,20240213,000000,62.09,63.37,60.35,61.09,478793,0
+ACLX.US,D,20240214,000000,63.18,64.48,61.475,64.44,386321,0
+ACLX.US,D,20240215,000000,65.14,66.31,63.67,63.79,305485,0
+ACLX.US,D,20240216,000000,63.37,63.37,60.47,61.39,371815,0
+ACLX.US,D,20240220,000000,60.93,61.7,59.14,59.92,353625,0
+ACLX.US,D,20240221,000000,59.07,60.01,58.17,59.97,394223,0
+ACLX.US,D,20240222,000000,60,61.91,60,60.5,337965,0
+ACLX.US,D,20240223,000000,60.71,62.6404,59.63,62.01,240748,0
+ACLX.US,D,20240226,000000,62.01,64.91,61.17,64.29,323217,0
+ACLX.US,D,20240227,000000,64.39,67.8,64.39,67.62,489454,0
+ACLX.US,D,20240228,000000,67.17,68.12,66.57,67.32,511054,0
+ACLX.US,D,20240229,000000,69.4,70.05,64.52,65.82,819750,0
+ACLX.US,D,20240301,000000,66.52,69.98,66.52,66.82,709958,0
+ACLX.US,D,20240304,000000,68.09,68.09,66.175,67.91,316067,0
+ACLX.US,D,20240305,000000,67.64,70,67.12,69.64,441828,0
+ACLX.US,D,20240306,000000,70.38,73.3,69.67,72.95,565889,0
+ACLX.US,D,20240307,000000,73.68,75.1,70.59,70.77,620591,0
+ACLX.US,D,20240308,000000,73.08,74.555,70.65,72.35,406344,0
+ACLX.US,D,20240311,000000,71.59,72.085,68.6,68.84,457051,0
+ACLX.US,D,20240312,000000,69.1,69.335,67.82,68.33,480211,0
+ACLX.US,D,20240313,000000,68,70.66,67.05,70.55,553806,0
+ACLX.US,D,20240314,000000,70.17,70.57,68.31,69.57,450735,0
+ACLX.US,D,20240315,000000,68.78,71.26,68.78,70.62,726585,0
+ACLX.US,D,20240318,000000,70.96,71.37,68.125,69.11,473844,0
+ACLX.US,D,20240319,000000,69.05,73.22,68.685,73.04,704558,0
+ACLX.US,D,20240320,000000,72.94,73.91,71.645,73.49,411091,0
+ACLX.US,D,20240321,000000,74.57,74.57,71.92,72.04,339673,0
+ACLX.US,D,20240322,000000,72.54,72.54,68.96,70.23,477470,0
+ACLX.US,D,20240325,000000,71.02,71.81,68.29,68.83,478093,0
+ACLX.US,D,20240326,000000,68.81,70.42,67.78,70.13,325684,0
+ACLX.US,D,20240327,000000,70.6,71.385,69.35,70.45,318170,0
+ACLX.US,D,20240328,000000,70.99,70.99,69.02,69.55,336356,0
+ACLX.US,D,20240401,000000,69.19,69.19,66.16,66.98,417665,0
+ACLX.US,D,20240402,000000,65.28,66.17,64.2,64.39,436667,0
+ACLX.US,D,20240403,000000,63.58,64.725,62.76,63.2,440792,0
+ACLX.US,D,20240404,000000,63.12,64.485,61.75,62.01,389639,0
+ACLX.US,D,20240405,000000,62.33,63.965,61.12,62.22,319403,0
+ACLX.US,D,20240408,000000,62.8,62.8,60.245,60.7,407301,0
+ACLX.US,D,20240409,000000,60.6,61.32,59.42,60.56,489982,0
+ACLX.US,D,20240410,000000,58.9,60.29,58.51,59.08,521314,0
+ACLX.US,D,20240411,000000,59.54,60.51,59.22,60.17,326594,0
+ACLX.US,D,20240412,000000,59.73,59.8,57.55,58.07,496250,0
+ACLX.US,D,20240415,000000,58.08,59.14,56.87,56.96,381994,0
+ACLX.US,D,20240416,000000,56.34,56.75,54.8,55.22,747629,0
+ACLX.US,D,20240417,000000,55.87,55.87,53.25,53.55,472430,0
+ACLX.US,D,20240418,000000,53.24,54.89,52.59,54.5,692182,0
+ACLX.US,D,20240419,000000,54.23,55.12,51.03,51.61,742730,0
+ACLX.US,D,20240422,000000,52.28,53.35,50.54,52,438388,0
+ACLX.US,D,20240423,000000,52.25,55.94,52.25,54.44,408988,0
+ACLX.US,D,20240424,000000,54.54,54.94,52.54,52.82,312852,0
+ACLX.US,D,20240425,000000,51.52,51.965,49.66,51.38,631751,0
+ACLX.US,D,20240426,000000,51.35,52.68,50.87,51.92,339688,0
+ACLX.US,D,20240429,000000,52.08,52.45,50.59,51.11,388007,0
+ACLX.US,D,20240430,000000,50.62,51.595,49.808,50.02,500347,0
+ACLX.US,D,20240501,000000,50.27,53.97,50.19,52.18,542055,0
+ACLX.US,D,20240502,000000,52.46,54.05,51.32,53.29,295379,0
+ACLX.US,D,20240503,000000,54.69,55.85,52.37,52.69,402998,0
+ACLX.US,D,20240506,000000,52.54,53.68,51.02,52.67,261552,0
+ACLX.US,D,20240507,000000,52.78,52.97,51.3,52.42,311293,0
+ACLX.US,D,20240508,000000,52.08,52.645,50.735,52.25,545473,0
+ACLX.US,D,20240509,000000,52.12,53.48,51.59,52.73,377239,0
+ACLX.US,D,20240510,000000,51.81,52.73,47.88,49.74,925475,0
+ACLX.US,D,20240513,000000,50.44,51.19,48.49,49.77,587871,0
+ACLX.US,D,20240514,000000,50.68,51.85,49.46,50.62,354303,0
+ACLX.US,D,20240515,000000,52.26,54.56,51.22,51.72,642600,0
+ACLX.US,D,20240516,000000,51.72,53.11,51,52.79,538361,0
+ACLX.US,D,20240517,000000,52.93,54.88,52.315,53.62,439340,0
+ACLX.US,D,20240520,000000,53.73,54.4,53.58,54.36,305355,0
+ACLX.US,D,20240521,000000,54.21,55.445,53.01,53.27,582233,0
+ACLX.US,D,20240522,000000,53.18,54.34,52.23,54.26,404970,0
+ACLX.US,D,20240523,000000,54.35,54.35,50.44,50.63,849673,0
+ACLX.US,D,20240524,000000,50.71,52.315,50.7,51.9,438255,0
+ACLX.US,D,20240528,000000,52.3,52.61,50.36,51.3,325253,0
+ACLX.US,D,20240529,000000,50.57,50.66,49.97,50.45,345833,0
+ACLX.US,D,20240530,000000,51.07,53,50.71,52.24,328015,0
+ACLX.US,D,20240531,000000,53.33,53.33,50.89,52,563248,0
+ACLX.US,D,20240603,000000,52.77,54.925,51.78,53.64,586811,0
+ACLX.US,D,20240604,000000,53.38,54.99,51.57,51.71,403153,0
+ACLX.US,D,20240605,000000,51.87,53.17,51.095,52.78,286381,0
+ACLX.US,D,20240606,000000,52.63,52.7,50.88,51.34,368820,0
+ACLX.US,D,20240607,000000,50.85,51.875,50.13,50.78,227018,0
+ACLX.US,D,20240610,000000,50.21,54.365,50.02,54.13,611329,0
+ACLX.US,D,20240611,000000,53.67,54.6,53.43,54,414669,0
+ACLX.US,D,20240612,000000,55.87,56.5,54.2,55.06,583522,0
+ACLX.US,D,20240613,000000,54.92,58.68,54.62,55.79,574722,0
+ACLX.US,D,20240614,000000,54.96,56.09,53.725,54.41,352296,0
+ACLX.US,D,20240617,000000,54.37,54.69,53.525,53.75,647990,0
+ACLX.US,D,20240618,000000,53.9,54.08,52.205,53.81,463414,0
+ACLX.US,D,20240620,000000,53.77,54.95,53.41,54.59,220804,0
+ACLX.US,D,20240621,000000,54.79,56.32,53.9,56.12,793192,0
+ACLX.US,D,20240624,000000,56.2,57.6,55.93,56.07,370929,0
+ACLX.US,D,20240625,000000,55.48,55.5,53.537,53.79,569491,0
+ACLX.US,D,20240626,000000,53.5,54.47,52.72,53.66,567829,0
+ACLX.US,D,20240627,000000,53.41,55.11,52.8,54.12,300327,0
+ACLX.US,D,20240628,000000,54.3,55.6,53.21,55.19,1289807,0
+ACLX.US,D,20240701,000000,54.81,57.09,53.5,53.6,512704,0
+ACLX.US,D,20240702,000000,53.08,54.21,52.95,53.25,541417,0
+ACLX.US,D,20240703,000000,53.69,55.13,53.375,54.72,227845,0
+ACLX.US,D,20240705,000000,54.46,55.02,53,54.13,281691,0
+ACLX.US,D,20240708,000000,54.76,57.36,54.47,55.77,566853,0
+ACLX.US,D,20240709,000000,55.68,57.7,55.53,57.04,315759,0
+ACLX.US,D,20240710,000000,57.36,58.04,57.1,57.35,228091,0
+ACLX.US,D,20240711,000000,59.05,60.24,57.89,59.28,425754,0
+ACLX.US,D,20240712,000000,59.54,64.355,59.0763,62.43,865860,0
+ACLX.US,D,20240715,000000,63.1,63.85,62.16,63.35,509421,0
+ACLX.US,D,20240716,000000,64.16,66.58,64.16,65.92,701526,0
+ACLX.US,D,20240717,000000,64.86,67.37,64.08,65.51,609948,0
+ACLX.US,D,20240718,000000,65.03,66.52,61.8,62.24,435074,0
+ACLX.US,D,20240719,000000,62.42,63.23,60.61,62.56,296890,0
+ACLX.US,D,20240722,000000,63.11,63.14,61.73,62.97,399678,0
+ACLX.US,D,20240723,000000,62.58,63.82,61.77,63.16,374221,0
+ACLX.US,D,20240724,000000,62.6,64.45,61.51,62.1,311095,0
+ACLX.US,D,20240725,000000,62.59,63.625,61.77,62.69,332864,0
+ACLX.US,D,20240726,000000,63.84,64.71,62.36,64.41,267626,0
+ACLX.US,D,20240729,000000,64.48,64.67,60.93,62.1,246890,0
+ACLX.US,D,20240730,000000,62.78,63.145,60.99,61.67,188211,0
+ACLX.US,D,20240731,000000,62.43,63.61,61.39,61.81,251403,0
+ACLX.US,D,20240801,000000,60.71,61.975,58.27,58.65,555938,0
+ACLX.US,D,20240802,000000,55.75,56.29,53.46,55.31,646872,0
+ACLX.US,D,20240805,000000,49,54.72,49,51.09,561244,0
+ACLX.US,D,20240806,000000,51.68,53.27,50.6401,51.73,539606,0
+ACLX.US,D,20240807,000000,52.11,52.675,50.29,50.91,486751,0
+ACLX.US,D,20240808,000000,51.75,52.95,50.56,52.58,549852,0
+ACLX.US,D,20240809,000000,53.7,59.9,53.7,59.05,965353,0
+ACLX.US,D,20240812,000000,58.79,59.98,57.79,58.94,545820,0
+ACLX.US,D,20240813,000000,59.75,61.103,59.38,60.64,378978,0
+ACLX.US,D,20240814,000000,61.07,61.72,58.69,60.27,360968,0
+ACLX.US,D,20240815,000000,62.72,64.96,61.27,64.86,338146,0
+ACLX.US,D,20240816,000000,64.53,65.36,63.06,65.28,396443,0
+ACLX.US,D,20240819,000000,65.1,66.89,64.712,66.37,392295,0
+ACLX.US,D,20240820,000000,65.88,66.67,64.9877,65.89,368743,0
+ACLX.US,D,20240821,000000,66.32,67.75,66.01,66.64,402714,0
+ACLX.US,D,20240822,000000,66.68,66.955,65.38,66.46,239767,0
+ACLX.US,D,20240823,000000,66.9,69.52,66.9,69.38,281207,0
+ACLX.US,D,20240826,000000,69.99,74.095,67.51,71.9,553789,0
+ACLX.US,D,20240827,000000,71.17,71.68,69.26,71.47,288790,0
+ACLX.US,D,20240828,000000,71.24,71.24,68.76,69.3,177185,0
+ACLX.US,D,20240829,000000,70.07,70.675,67.23,67.48,422677,0
+ACLX.US,D,20240830,000000,68.05,68.98,67.04,68.74,327110,0
+ACLX.US,D,20240903,000000,68.18,70.6099,65.62,66.12,418278,0
+ACLX.US,D,20240904,000000,65.52,66.45,64.1,65.46,386824,0
+ACLX.US,D,20240905,000000,65.9,70.52,65.12,70.37,576796,0
+ACLX.US,D,20240906,000000,70.49,71.98,68.02,71.25,588793,0
+ACLX.US,D,20240909,000000,71.47,74.64,71.25,74.27,498165,0
+ACLX.US,D,20240910,000000,74.41,76.72,73.13,74.19,661119,0
+ACLX.US,D,20240911,000000,73.6,75,72.5,74.4,302594,0
+ACLX.US,D,20240912,000000,74.88,75.38,72.35,74.77,393412,0
+ACLX.US,D,20240913,000000,75.73,77.03,75.13,76.89,333590,0
+ACLX.US,D,20240916,000000,77.34,79.94,76.56,77.01,341831,0
+ACLX.US,D,20240917,000000,78.2,78.55,76.9,77.99,343891,0
+ACLX.US,D,20240918,000000,78.95,82.97,78.03,80.55,689223,0
+ACLX.US,D,20240919,000000,83.24,86.11,81.52,85.43,752677,0
+ACLX.US,D,20240920,000000,85.37,88.66,83.98,86.61,1351480,0
+ACLX.US,D,20240923,000000,86.83,87.63,84.66,85.98,470417,0
+ACLX.US,D,20240924,000000,86.02,86.2,83.21,84.435,528998,0
+ACLX.US,D,20240925,000000,84.68,86.15,84.39,84.6,412706,0
+ACLX.US,D,20240926,000000,86.1,86.1,83.28,84.14,364284,0
+ACLX.US,D,20240927,000000,85.39,86.3,82.47,82.76,357224,0
+ACLX.US,D,20240930,000000,82.83,86.4,81.66,83.51,514810,0
+ACLX.US,D,20241001,000000,82.24,82.24,79.42,81.44,427007,0
+ACLX.US,D,20241002,000000,80.59,80.77,75.96,76.23,622353,0
+ACLX.US,D,20241003,000000,75.45,76.46,73.33,76.2,617408,0
+ACLX.US,D,20241004,000000,77.07,79.27,76.615,78.23,408390,0
+ACLX.US,D,20241007,000000,77.81,77.97,75.15,76.07,324275,0
+ACLX.US,D,20241008,000000,77.95,82.63,76.18,80.85,510059,0
+ACLX.US,D,20241009,000000,80.94,84.21,79.64,82.94,449018,0
+ACLX.US,D,20241010,000000,81.65,83.04,81.6,82.9,397532,0
+ACLX.US,D,20241011,000000,82.67,86.93,82.67,86.2,471627,0
+ACLX.US,D,20241014,000000,86.05,87.79,86,86.81,325606,0
+ACLX.US,D,20241015,000000,86.99,89.99,85.8,89.91,866743,0
+ACLX.US,D,20241016,000000,90.14,93.48,89.6181,93,514214,0
+ACLX.US,D,20241017,000000,94.7,96.3,92.77,95.27,727893,0
+ACLX.US,D,20241018,000000,95.9,97.54,94.44,96.86,553022,0
+ACLX.US,D,20241021,000000,96.52,97.015,89.55,90.28,550587,0
+ACLX.US,D,20241022,000000,89.69,91.22,89.69,90.46,418764,0
+ACLX.US,D,20241023,000000,89.96,90.55,87.54,88.19,464613,0
+ACLX.US,D,20241024,000000,88.5,89.59,85.615,86.48,415021,0
+ACLX.US,D,20241025,000000,87.02,87.225,83.97,84.31,311170,0
+ACLX.US,D,20241028,000000,85.8,86.33,83.41,84.99,536564,0
+ACLX.US,D,20241029,000000,85.15,87.35,83.53,87.25,520100,0
+ACLX.US,D,20241030,000000,86.86,87.33,85.33,86.81,323130,0
+ACLX.US,D,20241031,000000,86.42,87.34,82.15,84.27,360513,0
+ACLX.US,D,20241101,000000,85,86.33,84,86.17,522636,0
+ACLX.US,D,20241104,000000,85.11,91.2,84.905,86.44,784410,0
+ACLX.US,D,20241105,000000,80.22,87.74,77,87.12,2330920,0
+ACLX.US,D,20241106,000000,94.34,96.25,88.64,92.98,1104643,0
+ACLX.US,D,20241107,000000,92.74,99.48,91.69,99.16,695786,0
+ACLX.US,D,20241108,000000,99.94,106.24,96.94,103.06,846034,0
+ACLX.US,D,20241111,000000,105.36,107.345,104.11,106.53,702326,0
+ACLX.US,D,20241112,000000,106.33,107.3699,99.945,100.48,623201,0
+ACLX.US,D,20241113,000000,101.11,103.66,100.02,100.14,503227,0
+ACLX.US,D,20241114,000000,100.19,100.335,94.88,95.08,480348,0
+ACLX.US,D,20241115,000000,94.91,94.99,87.08,87.83,855372,0
+ACLX.US,D,20241118,000000,87.93,89.84,87.02,88.22,427514,0
+ACLX.US,D,20241119,000000,87.43,89.39,85.37,87.59,498221,0
+ACLX.US,D,20241120,000000,86.87,88.3,83.69,87.22,345138,0
+ACLX.US,D,20241121,000000,87.91,89.37,85.875,87.22,324140,0
+ACLX.US,D,20241122,000000,87.13,91.34,85.92,90.44,348813,0
+ACLX.US,D,20241125,000000,93.67,95.5,89.25,89.41,531482,0
+ACLX.US,D,20241126,000000,89.4,92.48,89.3,90.96,459158,0
+ACLX.US,D,20241127,000000,91.44,92.925,88.51,89.07,353698,0
+ACLX.US,D,20241129,000000,89.3,89.65,87.2302,88.07,219462,0
+ACLX.US,D,20241202,000000,88.06,95.84,86.61,95.72,464741,0
+ACLX.US,D,20241203,000000,96,96.39,88.035,88.65,472009,0
+ACLX.US,D,20241204,000000,89.24,90.27,85,85.85,340546,0
+ACLX.US,D,20241205,000000,85,86.682,83.76,86.42,423955,0
+ACLX.US,D,20241206,000000,87.85,89,84.46,84.55,303158,0
+ACLX.US,D,20241209,000000,88.75,88.79,80.5,82.95,886302,0
+ACLX.US,D,20241210,000000,84.14,85.135,82,82.27,659575,0
+ACLX.US,D,20241211,000000,83.63,90.23,83.04,86.98,820030,0
+ACLX.US,D,20241212,000000,85.87,87.91,82.52,83.42,487981,0
+ACLX.US,D,20241213,000000,83.73,87.08,82.71,83.8,411147,0
+ACLX.US,D,20241216,000000,83.24,85.31,82.06,83.42,894969,0
+ACLX.US,D,20241217,000000,82.16,83.41,81.52,82.025,668175,0
+ACLX.US,D,20241218,000000,82.54,83.35,74.44,75.43,1232586,0
+ACLX.US,D,20241219,000000,75.52,77.1,73.385,75.21,842718,0
+ACLX.US,D,20241220,000000,74.16,76.41,73.4,75.54,1372259,0
+ACLX.US,D,20241223,000000,75.13,76.84,74.11,76.79,401878,0
+ACLX.US,D,20241224,000000,76.63,77.94,75.53,77.58,267610,0
+ACLX.US,D,20241226,000000,77.05,79.5,76.665,79.02,279811,0
+ACLX.US,D,20241227,000000,78,79.33,76.1,79.08,478839,0
+ACLX.US,D,20241230,000000,78,79.12,75.6,78.35,450423,0
+ACLX.US,D,20241231,000000,79.43,80,75.96,76.69,404393,0
+ACLX.US,D,20250102,000000,76.91,80.46,76.37,78.75,318017,0
+ACLX.US,D,20250103,000000,78.74,81,77.92,79.13,415594,0
+ACLX.US,D,20250106,000000,79.49,80.09,74.56,75.01,1085452,0
+ACLX.US,D,20250107,000000,75.1,77.33,73.45,77.05,527392,0
+ACLX.US,D,20250108,000000,76.42,76.42,72.12,72.26,884285,0
+ACLX.US,D,20250110,000000,70.16,70.44,67.43,69.08,1602644,0
+ACLX.US,D,20250113,000000,68.51,69.07,65.18,67.36,568603,0
+ACLX.US,D,20250114,000000,68.06,68.9155,64.395,64.65,707884,0
+ACLX.US,D,20250115,000000,66.44,67.51,63.625,67.51,762910,0
+ACLX.US,D,20250116,000000,67.77,68.24,66.01,67.01,735726,0
+ACLX.US,D,20250117,000000,68.05,68.16,65.38,66.48,562471,0
+ACLX.US,D,20250121,000000,67.07,67.8,65.75,66.57,686381,0
+ACLX.US,D,20250122,000000,66.17,66.82,63.8,65.85,978889,0
+ACLX.US,D,20250123,000000,65.55,66.73,63.625,65.39,832849,0
+ACLX.US,D,20250124,000000,64.95,66.22,62.23,62.995,847737,0
+ACLX.US,D,20250127,000000,62.86,65.15,62.42,62.93,652953,0
+ACLX.US,D,20250128,000000,63.05,65.29,61.78,64.24,344225,0
+ACLX.US,D,20250129,000000,64,65.72,64,64.58,253963,0
+ACLX.US,D,20250130,000000,65.24,68.025,65.24,67.58,547657,0
+ACLX.US,D,20250131,000000,67.69,70.24,67.355,68.13,822149,0
+ACLX.US,D,20250203,000000,65.91,66.165,63.38,64.76,719046,0
+ACLX.US,D,20250204,000000,64.57,67.85,64.01,67.72,561892,0
+ACLX.US,D,20250205,000000,67.85,69.84,67.69,68.56,456528,0
+ACLX.US,D,20250206,000000,68.56,69.43,67.04,68.24,510803,0
+ACLX.US,D,20250207,000000,68.09,69.24,66.4,66.91,513831,0
+ACLX.US,D,20250210,000000,67.27,67.405,65.67,67,503613,0
+ACLX.US,D,20250211,000000,65.87,66.81,62.47,63.16,769583,0
+ACLX.US,D,20250212,000000,61.33,63.64,61.33,63.315,468711,0
+ACLX.US,D,20250213,000000,63.89,64.84,62.215,63.71,543176,0
+ACLX.US,D,20250214,000000,64.2,65.91,63.7,65.23,420758,0
+ACLX.US,D,20250218,000000,65.51,67,63.52,64.255,370492,0
+ACLX.US,D,20250219,000000,63.79,64.585,63.03,63.29,456381,0
+ACLX.US,D,20250220,000000,63.25,66.42,62.38,65.61,593031,0
+ACLX.US,D,20250221,000000,66.57,66.66,63.46,63.75,630308,0
+ACLX.US,D,20250224,000000,63.82,65.02,62.7052,63.01,627249,0
+ACLX.US,D,20250225,000000,63.16,63.63,61.825,62.65,689863,0
+ACLX.US,D,20250226,000000,62.85,63.54,60.08,60.26,640280,0
+ACLX.US,D,20250227,000000,60.36,62.87,60.36,61.39,737618,0
+ACLX.US,D,20250228,000000,58.68,65.37,57.17,64.82,1143058,0
+ACLX.US,D,20250303,000000,64.72,65.972,61.9,62.63,724783,0
+ACLX.US,D,20250304,000000,61.98,67.18,60.82,65.63,806048,0
+ACLX.US,D,20250305,000000,65.82,69.03,65.645,68.88,612091,0
+ACLX.US,D,20250306,000000,67.2,70.46,67.2,68.6,713005,0
+ACLX.US,D,20250307,000000,74.66,74.66,67.1,70.74,630670,0
+ACLX.US,D,20250310,000000,70.16,72.65,69,72.12,684337,0
+ACLX.US,D,20250311,000000,71.94,71.94,68.36,68.36,752104,0
+ACLX.US,D,20250312,000000,68.95,73.06,68.04,72.72,805476,0
+ACLX.US,D,20250313,000000,72.46,73.69,71.245,71.58,706971,0
+ACLX.US,D,20250314,000000,72.78,73.115,70.195,71.68,395034,0
+ACLX.US,D,20250317,000000,71.34,72.95,70,72.74,472553,0
+ACLX.US,D,20250318,000000,71.64,71.98,69.1,69.87,472432,0
+ACLX.US,D,20250319,000000,69.6,71.48,68.22,71.35,522877,0
+ACLX.US,D,20250320,000000,70.67,72.455,69.77,71.39,597095,0
+ACLX.US,D,20250321,000000,71.18,71.28,68.56,69.33,1210943,0
+ACLX.US,D,20250324,000000,69.99,72.68,69.34,72.48,600439,0
+ACLX.US,D,20250325,000000,72.25,72.43,70.845,72.16,509034,0
+ACLX.US,D,20250326,000000,72.12,72.425,69.33,70.11,507410,0
+ACLX.US,D,20250327,000000,70.11,71.44,68.055,68.51,419338,0
+ACLX.US,D,20250328,000000,68.54,69.09,66.69,67.96,367031,0
+ACLX.US,D,20250331,000000,65.63,66.37,61.17,65.6,843577,0
+ACLX.US,D,20250401,000000,65.55,65.55,59.52,60.7,1057321,0
+ACLX.US,D,20250402,000000,59.89,67.34,59.45,67.23,908742,0
+ACLX.US,D,20250403,000000,63.71,64.73,61.085,62.44,645744,0
+ACLX.US,D,20250404,000000,60.03,63.14,57.9,58.59,1136912,0
+ACLX.US,D,20250407,000000,55.44,60.17,54.2689,56.65,1142560,0
+ACLX.US,D,20250408,000000,57.5,58.86,52.28,53.6,893556,0
+ACLX.US,D,20250409,000000,52.2,59.815,49.42,59.16,1358702,0
+ACLX.US,D,20250410,000000,57.38,58.73,54.38,56.66,953006,0
+ACLX.US,D,20250411,000000,55.95,59.89,55.715,59.15,732239,0
+ACLX.US,D,20250414,000000,60.88,60.99,58.585,60.3,509870,0
+ACLX.US,D,20250415,000000,60.05,61.52,59.79,61.43,437675,0
+ACLX.US,D,20250416,000000,61.16,61.17,59.38,60.69,920816,0
+ACLX.US,D,20250417,000000,60.76,62.11,60.245,62.02,833016,0
+ACLX.US,D,20250421,000000,61.53,64.65,60.8,60.93,257923,0
+ACLX.US,D,20250422,000000,62.15,63.62,61.22,63.12,327103,0
+ACLX.US,D,20250423,000000,65.94,66.9,63.56,63.63,313629,0
+ACLX.US,D,20250424,000000,63.63,64.615,62.11,63.97,441870,0
+ACLX.US,D,20250425,000000,62.2,64.17,61,63.71,295950,0
+ACLX.US,D,20250428,000000,63.82,65.485,63.53,64.55,359989,0
+ACLX.US,D,20250429,000000,64.2,65.63,62.76,64.71,359588,0
+ACLX.US,D,20250430,000000,63.74,65.85,63.12,64.95,306092,0
+ACLX.US,D,20250501,000000,64.15,66.125,63.075,65.53,314996,0
+ACLX.US,D,20250502,000000,66.31,67.36,65.4,65.55,305432,0
+ACLX.US,D,20250505,000000,65.44,65.44,63.74,64.65,345284,0
+ACLX.US,D,20250506,000000,64.15,64.705,49,52.8,2997209,0
+ACLX.US,D,20250507,000000,54.99,54.99,47.8601,52.94,2264697,0
+ACLX.US,D,20250508,000000,53.5,56.9,50.85,56.26,1260926,0
+ACLX.US,D,20250509,000000,56.07,59.185,54.985,57.55,1235293,0
+ACLX.US,D,20250512,000000,59.34,62.715,59.34,59.5,641953,0
+ACLX.US,D,20250513,000000,59.77,59.93,57.24,58.25,750833,0
+ACLX.US,D,20250514,000000,58.62,65.91,53.07,59.02,1903133,0
+ACLX.US,D,20250515,000000,59.25,59.81,56.8102,58.45,912161,0
+ACLX.US,D,20250516,000000,58.37,59.135,56.61,58.78,627244,0
+ACLX.US,D,20250519,000000,57.96,59.425,56.58,58.51,476896,0
+ACLX.US,D,20250520,000000,58.43,60.93,56.93,60.54,576328,0
+ACLX.US,D,20250521,000000,60.6,69.84,60.56,65.54,2394394,0
+ACLX.US,D,20250522,000000,64.69,65.95,62.74,65.21,1622545,0
+ACLX.US,D,20250523,000000,63.44,65.23,62.69,63.92,1081250,0
+ACLX.US,D,20250527,000000,64.42,64.98,61.18,61.95,700282,0
+ACLX.US,D,20250528,000000,61.22,62.92,60.665,61.15,400600,0
+ACLX.US,D,20250529,000000,61.885,64.78,60.69,63.68,516180,0
+ACLX.US,D,20250530,000000,63,63.87,61.435,62.06,803679,0
+ACLX.US,D,20250602,000000,62.28,64.095,61,61.93,588289,0
+ACLX.US,D,20250603,000000,62.17,65.72,61.385,65.14,588330,0
+ACLX.US,D,20250604,000000,65.12,67.07,64.48,65.48,480079,0
+ACLX.US,D,20250605,000000,64.88,67.12,64,66.25,435523,0
+ACLX.US,D,20250606,000000,67.28,68.845,66.435,68.1,595316,0
+ACLX.US,D,20250609,000000,69,69.0784,65.625,66.86,470730,0
+ACLX.US,D,20250610,000000,67.36,68.39,65.97,66.61,509348,0
+ACLX.US,D,20250611,000000,66.76,67.61,65.505,66.17,427812,0
+ACLX.US,D,20250612,000000,65.56,67.23,64.77,66.51,418859,0
+ACLX.US,D,20250613,000000,64.9,66.67,64.9,66,514544,0
+ACLX.US,D,20250616,000000,66.73,66.73,63.08,64.09,584503,0
+ACLX.US,D,20250617,000000,64.62,66.32,62.49,62.88,489936,0
+ACLX.US,D,20250618,000000,62.79,64,62.125,63.82,409508,0
+ACLX.US,D,20250620,000000,64.25,64.64,60.92,63,986910,0
+ACLX.US,D,20250623,000000,62.84,63.71,61.51,63.62,365791,0
+ACLX.US,D,20250624,000000,64.64,65.33,62.97,63.35,576176,0
+ACLX.US,D,20250625,000000,63.18,64.74,62.7,64.03,567071,0
+ACLX.US,D,20250626,000000,63.81,64.9,63.28,64.77,506497,0
+ACLX.US,D,20250627,000000,64.77,66.21,63.77,65.35,1699828,0
+ACLX.US,D,20250630,000000,66.02,66.445,64.34,65.85,637334,0
+ACLX.US,D,20250701,000000,65.46,65.805,63.13,64.69,489544,0
+ACLX.US,D,20250702,000000,64.25,67.83,64.25,66.34,507024,0
+ACLX.US,D,20250703,000000,66.13,67.58,66.13,67.16,166184,0
+ACLX.US,D,20250707,000000,66.69,66.935,65.09,65.55,275665,0
+ACLX.US,D,20250708,000000,65.75,67.33,65.75,66.56,248137,0
+ACLX.US,D,20250709,000000,67.54,69.61,67.54,69,534642,0
+ACLX.US,D,20250710,000000,68.81,69.6299,67.455,68.86,264450,0
+ACLX.US,D,20250711,000000,68.01,69.48,67.7,68.98,293426,0
+ACLX.US,D,20250714,000000,68.97,70.81,68.42,69.92,399401,0
+ACLX.US,D,20250715,000000,70.44,70.44,67.58,68.15,325676,0
+ACLX.US,D,20250716,000000,68.8,70.86,68.34,70.7,388024,0
+ACLX.US,D,20250717,000000,70.75,71.53,69.95,70.95,534969,0
+ACLX.US,D,20250718,000000,71.29,71.575,66.93,67.59,538450,0
+ACLX.US,D,20250721,000000,68.07,69.745,67.3,69.395,331564,0
+ACLX.US,D,20250722,000000,69.24,69.24,66.52,68.25,687904,0
+ACLX.US,D,20250723,000000,68.85,70.73,68,69.97,599646,0
+ACLX.US,D,20250724,000000,69.92,71.705,69.21,70.27,395543,0
+ACLX.US,D,20250725,000000,70.69,71.57,69.505,71.31,340053,0
+ACLX.US,D,20250728,000000,71.61,71.66,70.135,70.59,380221,0
+ACLX.US,D,20250729,000000,71.16,71.475,69.3,69.99,403410,0
+ACLX.US,D,20250730,000000,73,74.43,70.53,71.54,760853,0
+ACLX.US,D,20250731,000000,71.6,72.69,70.61,71.39,382318,0
+ACLX.US,D,20250801,000000,71.07,72.2,70.46,71.14,330989,0
+ACLX.US,D,20250804,000000,71.25,72.98,70.125,72.08,244117,0
+ACLX.US,D,20250805,000000,71.82,72.94,70.965,72.04,408936,0
+ACLX.US,D,20250806,000000,72.06,72.06,69.465,70.67,491584,0
+ACLX.US,D,20250807,000000,70.65,71.42,68.55,71.15,699258,0
+ACLX.US,D,20250808,000000,70.73,74.88,67.8449,70.5,867672,0
+ACLX.US,D,20250811,000000,70.3,71.55,68.34,69.1,481150,0
+ACLX.US,D,20250812,000000,69.52,72.805,69.1,72.52,490724,0
+ACLX.US,D,20250813,000000,70.7,73.03,66.52,71.03,1300810,0
+ACLX.US,D,20250814,000000,70.45,72.52,68.66,71.86,544227,0
+ACLX.US,D,20250815,000000,71.86,74.2,71.18,74.08,617626,0
+ACLX.US,D,20250818,000000,74.26,74.7348,71.285,71.82,674665,0
+ACLX.US,D,20250819,000000,71.71,72.88,70.82,72,410494,0
+ACLX.US,D,20250820,000000,71.41,72.47,69,71.51,398936,0
+ACLX.US,D,20250821,000000,71.01,72.21,69.744,71.77,385900,0
+ACLX.US,D,20250822,000000,72.2,73.335,70.94,71.28,454774,0
+ACLX.US,D,20250825,000000,70.44,70.52,68.095,68.49,413004,0
+ACLX.US,D,20250826,000000,68.61,70.06,68.225,69.9,323739,0
+ACLX.US,D,20250827,000000,70.02,71.02,69.45,69.9,254619,0
+ACLX.US,D,20250828,000000,69.89,70.66,68.25,70.25,2293882,0
+ACLX.US,D,20250829,000000,70.2,70.88,69,69.39,518763,0
+ACLX.US,D,20250902,000000,68,70.63,67,69.75,547065,0
+ACLX.US,D,20250903,000000,69.47,71.3,69.32,71.22,329891,0
+ACLX.US,D,20250904,000000,71.68,72.5,69.96,72.16,296350,0
+ACLX.US,D,20250905,000000,71.92,73.1,70.78,72.62,364164,0
+ACLX.US,D,20250908,000000,72.92,72.92,70.3125,71.11,377231,0
+ACLX.US,D,20250909,000000,71.11,72.08,70.11,72.04,248412,0
+ACLX.US,D,20250910,000000,72.34,72.81,70.12,72.71,417830,0
+ACLX.US,D,20250911,000000,72.27,77.69,72.14,77.68,912233,0
+ACLX.US,D,20250912,000000,77.69,78.61,76.06,76.19,785517,0
+ACLX.US,D,20250915,000000,76.31,76.31,73.16,75.2,358030,0
+ACLX.US,D,20250916,000000,75.21,77.8,74.785,77.35,290209,0
+ACLX.US,D,20250917,000000,77.82,79.49,76.09,76.42,506663,0
+ACLX.US,D,20250918,000000,76.5,80.095,76.5,79.98,469582,0
+ACLX.US,D,20250919,000000,79.98,80,77.16,77.86,825799,0
+ACLX.US,D,20250922,000000,77.85,78.71,76.53,78.22,275642,0
+ACLX.US,D,20250923,000000,78,79.525,77.31,79.15,315073,0
+ACLX.US,D,20250924,000000,78.85,79.99,77.65,78.75,367323,0
+ACLX.US,D,20250925,000000,78.36,78.845,76.625,78.405,358343,0
+ACLX.US,D,20250926,000000,78.96,80.48,77.54,79.75,475128,0
+ACLX.US,D,20250929,000000,78.9,80.15,78.17,79.11,340921,0
+ACLX.US,D,20250930,000000,79.18,83.085,79.18,82.1,641793,0
+ACLX.US,D,20251001,000000,80.73,83.45,80.73,82.03,477131,0
+ACLX.US,D,20251002,000000,82.68,82.68,81.45,82.24,405110,0
+ACLX.US,D,20251003,000000,82.94,86.21,82.195,85.07,924551,0
+ACLX.US,D,20251006,000000,85.26,89.31,83.98,84.38,817665,0
+ACLX.US,D,20251007,000000,83.82,86.24,83.33,85.21,552261,0
+ACLX.US,D,20251008,000000,85.88,89.41,84.68,88.29,528280,0
+ACLX.US,D,20251009,000000,87.56,89.3,85.97,88.39,520297,0
+ACLX.US,D,20251010,000000,89.22,90.41,86.12,86.8,1301817,0
+ACLX.US,D,20251013,000000,87.38,88.39,85.88,86.23,596340,0
+ACLX.US,D,20251014,000000,86.23,88.45,84.6,87.33,508574,0
+ACLX.US,D,20251015,000000,86.95,92.49,86.95,92.37,549199,0
+ACLX.US,D,20251016,000000,93.12,94.07,88.07,88.85,771583,0
+ACLX.US,D,20251017,000000,88.11,90.28,86,86.99,500598,0
+ACLX.US,D,20251020,000000,87.77,90.06,85.5309,86.77,239679,0
+ACLX.US,D,20251021,000000,86.47,87.33,85.02,85.62,343958,0
+ACLX.US,D,20251022,000000,85.83,86.09,82.63,83.36,483026,0
+ACLX.US,D,20251023,000000,83.83,85.655,82.735,84.07,429419,0
+ACLX.US,D,20251024,000000,84.27,86.05,84.155,84.68,238410,0
+ACLX.US,D,20251027,000000,84.54,88.185,84.54,86.7,275362,0
+ACLX.US,D,20251028,000000,86.64,88.575,85.53,87.49,238200,0
+ACLX.US,D,20251029,000000,87.19,87.9775,84.77,86.03,376190,0
+ACLX.US,D,20251030,000000,85.68,88.09,84.9575,87.5,260876,0
+ACLX.US,D,20251031,000000,87.55,90.6,86.84,90.25,363647,0
+ACLX.US,D,20251103,000000,89.84,92.34,84.545,86.13,736366,0
+ACLX.US,D,20251104,000000,84.71,89.71,84.0001,88.18,385465,0
+ACLX.US,D,20251105,000000,87.61,88.5,85.26,87.51,398758,0
+ACLX.US,D,20251106,000000,87.5,90.3,87.19,88.2,362200,0
+ACLX.US,D,20251107,000000,88.06,88.06,84.5,86.55,291885,0
+ACLX.US,D,20251110,000000,87.78,88.765,85.45,85.69,279597,0
+ACLX.US,D,20251111,000000,85.28,91.6725,85,90.23,547028,0
+ACLX.US,D,20251112,000000,89.96,91.68,88.89,90.145,629801,0
+ACLX.US,D,20251113,000000,88.97,90.42,86.87,87.42,794373,0
+ACLX.US,D,20251114,000000,86.64,91.67,86.475,89.98,898889,0
+ACLX.US,D,20251117,000000,90,93.24,89.805,90.34,895479,0
+ACLX.US,D,20251118,000000,89.31,90.98,87.85,89.99,750819,0
+ACLX.US,D,20251119,000000,90,91.9854,88.02,89.62,1052193,0
+ACLX.US,D,20251120,000000,91.58,92.91,88.735,89.57,847510,0
+ACLX.US,D,20251121,000000,89.63,91.775,89.22,90.19,503976,0
+ACLX.US,D,20251124,000000,90.25,92.7,71.6602,74.96,4621054,0
+ACLX.US,D,20251125,000000,75.235,78,71.05,73,2416664,0
+ACLX.US,D,20251126,000000,73.19,73.865,71.47,73.25,1180750,0
+ACLX.US,D,20251128,000000,73.46,74,71.805,72.71,560265,0
+ACLX.US,D,20251201,000000,71.48,72.105,70,70.28,1025324,0
+ACLX.US,D,20251202,000000,70.34,71.215,68.17,68.81,1078707,0
+ACLX.US,D,20251203,000000,69.14,74,68.11,72.94,1119223,0
+ACLX.US,D,20251204,000000,72.2,75.03,66,68.45,2207545,0
+ACLX.US,D,20251205,000000,67.93,69.81,66.51,69.56,1432160,0
+ACLX.US,D,20251208,000000,74.95,79.75,69.69,74.08,4064915,0
+ACLX.US,D,20251209,000000,73.57,74.99,69.53,70.84,1549446,0
+ACLX.US,D,20251210,000000,71.13,72.4,68.64,71.98,1059124,0
+ACLX.US,D,20251211,000000,72.23,73.98,71.23,72.69,1135254,0
+ACLX.US,D,20251212,000000,72.93,73.94,71.09,71.86,713549,0
+ACLX.US,D,20251215,000000,71.94,72.85,67.02,68.34,1742853,0
+ACLX.US,D,20251216,000000,67.92,69.5,65.6025,66.33,1265448,0
+ACLX.US,D,20251217,000000,66.19,66.72,64.2,64.72,1011362,0
+ACLX.US,D,20251218,000000,64.96,65.915,63.49,64.13,988685,0
+ACLX.US,D,20251219,000000,64.52,65.27,63.48,63.96,1889929,0
+ACLX.US,D,20251222,000000,64.45,66.3,64.17,65.18,866006,0
+ACLX.US,D,20251223,000000,64.3,66.095,64.3,65.51,1254002,0
+ACLX.US,D,20251224,000000,66.04,66.79,65.785,66,289472,0
+ACLX.US,D,20251226,000000,65.66,65.99,64.7,65.71,436063,0
+ACLX.US,D,20251229,000000,65.34,65.88,64.658,65.13,409445,0
+ACLX.US,D,20251230,000000,64.65,64.91,63.39,63.6,680568,0
+ACLX.US,D,20251231,000000,63.5,65.5,63.03,65.2,732316,0
+ACLX.US,D,20260102,000000,64.99,65.97,62.88,63.34,831354,0
+ACLX.US,D,20260105,000000,62.62,63.145,60.355,61.83,870726,0
+ACLX.US,D,20260106,000000,61.66,63.06,61.18,62.06,823544,0
+ACLX.US,D,20260107,000000,62.16,66.08,62.16,65.01,1211753,0
+ACLX.US,D,20260108,000000,64.13,64.98,62.66,64.31,1210762,0
+ACLX.US,D,20260109,000000,64.83,66.83,64.7,66.27,1022680,0
+ACLX.US,D,20260112,000000,65.65,65.93,63.33,64.87,557790,0
+ACLX.US,D,20260113,000000,64.39,67.23,63.68,66.75,520719,0
+ACLX.US,D,20260114,000000,66.53,69.89,65.1,69.86,854411,0
+ACLX.US,D,20260115,000000,69.8,69.91,67.67,68.32,639026,0
+ACLX.US,D,20260116,000000,68.74,70.11,67.5,68.94,573598,0
+ACLX.US,D,20260120,000000,67.47,76.5,66.5,72.17,2417302,0
+ACLX.US,D,20260121,000000,71.03,72,68.47,68.87,1242414,0
+ACLX.US,D,20260122,000000,68.95,69.94,66,68.62,1573497,0
+ACLX.US,D,20260123,000000,68.57,69.145,66.61,67.7,828598,0
+ACLX.US,D,20260126,000000,67.47,69.7,66.55,68.55,701503,0
+ACLX.US,D,20260127,000000,68.39,69.67,67.24,68.51,1094216,0
+ACLX.US,D,20260128,000000,68.61,69.05,67,68.14,659806,0
+ACLX.US,D,20260129,000000,67.64,68.87,67.43,68.26,483102,0
+ACLX.US,D,20260130,000000,68.54,69.24,66.87,68.31,842009,0
+ACLX.US,D,20260202,000000,67.71,69.98,67.71,69.47,582963,0
+ACLX.US,D,20260203,000000,69,71.23,68.6,69.46,586941,0
+ACLX.US,D,20260204,000000,70.14,70.905,68.47,69.38,693893,0
+ACLX.US,D,20260205,000000,70.02,71.25,66.46,66.94,1066431,0
+ACLX.US,D,20260206,000000,67.95,68.82,66.44,68.03,575247,0
+ACLX.US,D,20260209,000000,67.61,68.98,66.92,68.8,639738,0
+ACLX.US,D,20260210,000000,68.85,69.735,66.12,67.24,794680,0
+ACLX.US,D,20260211,000000,67.28,70.34,66.89,69.88,805471,0
+ACLX.US,D,20260212,000000,68.16,69.99,67.26,68.65,611669,0
+ACLX.US,D,20260213,000000,69.24,70.55,68.23,68.5,696392,0
+ACLX.US,D,20260217,000000,68.73,70.7899,68.49,70.2,870343,0
+ACLX.US,D,20260218,000000,69.5,71.23,68.985,69.07,703650,0

daily/us/nasdaq stocks/1/acog.us.txt

@@ -0,0 +1,317 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACOG.US,D,20241112,000000,7,7,5.61,5.7,406300,0
+ACOG.US,D,20241113,000000,5.75,5.84,5.61,5.74,85609,0
+ACOG.US,D,20241114,000000,5.75,5.75,5.63,5.675,17012,0
+ACOG.US,D,20241115,000000,5.6,5.825,5.35,5.3697,96246,0
+ACOG.US,D,20241118,000000,5.4,5.75,5.39,5.7,92258,0
+ACOG.US,D,20241119,000000,5.73,5.8,5.6,5.66,171025,0
+ACOG.US,D,20241120,000000,5.74,5.85,5.57,5.78,134825,0
+ACOG.US,D,20241121,000000,5.85,5.85,5.7,5.7538,102100,0
+ACOG.US,D,20241122,000000,5.77,5.8,5.68,5.72,52150,0
+ACOG.US,D,20241125,000000,5.75,5.8,5.6201,5.725,237193,0
+ACOG.US,D,20241126,000000,5.84,5.9999,5.72,5.95,148019,0
+ACOG.US,D,20241127,000000,6,6.8,5.925,6.67,402596,0
+ACOG.US,D,20241129,000000,6.79,6.8828,6.5208,6.62,17197,0
+ACOG.US,D,20241202,000000,6.66,6.98,5.91,6.1,144277,0
+ACOG.US,D,20241203,000000,6.1,6.4205,5.7,5.9,307851,0
+ACOG.US,D,20241204,000000,5.6596,5.85,5.6596,5.744,44428,0
+ACOG.US,D,20241205,000000,5.84,5.85,5.6,5.72,87177,0
+ACOG.US,D,20241206,000000,5.725,5.75,5.59,5.66,52071,0
+ACOG.US,D,20241209,000000,5.6,5.7428,5.6,5.68,143435,0
+ACOG.US,D,20241210,000000,5.675,5.755,5.62,5.74,81987,0
+ACOG.US,D,20241211,000000,5.53,5.84,5.5,5.74,189017,0
+ACOG.US,D,20241212,000000,5.72,5.8,5.63,5.74,63810,0
+ACOG.US,D,20241213,000000,5.75,5.75,5.4002,5.42,15118,0
+ACOG.US,D,20241216,000000,5.48,5.63,4.66,4.79,148096,0
+ACOG.US,D,20241217,000000,5.0658,5.69,5.02,5.58,129331,0
+ACOG.US,D,20241218,000000,5.59,5.7,4.99,5.16,99871,0
+ACOG.US,D,20241219,000000,5.2349,5.294,4.9,4.999,126451,0
+ACOG.US,D,20241220,000000,5,5.15,4.82,4.93,50564,0
+ACOG.US,D,20241223,000000,5.3,5.3,4.91,5.03,46113,0
+ACOG.US,D,20241224,000000,4.9693,5.03,4.95,5.03,15902,0
+ACOG.US,D,20241226,000000,4.95,5.5,4.81,5.07,162241,0
+ACOG.US,D,20241227,000000,5.07,5.53,5,5.13,146031,0
+ACOG.US,D,20241230,000000,5.15,5.64,5.12,5.64,77678,0
+ACOG.US,D,20241231,000000,5.5,5.89,5.42,5.89,147074,0
+ACOG.US,D,20250102,000000,5.99,5.99,5.47,5.67,36188,0
+ACOG.US,D,20250103,000000,6,6,5.4,5.67,11970,0
+ACOG.US,D,20250106,000000,5.83,5.95,5.55,5.865,87394,0
+ACOG.US,D,20250107,000000,5.76,5.89,5.54,5.719,108183,0
+ACOG.US,D,20250108,000000,6.22,6.24,5.65,5.72,265465,0
+ACOG.US,D,20250110,000000,5.74,6.1804,5.65,6.095,176871,0
+ACOG.US,D,20250113,000000,6.01,6.15,5.8,6.09,56784,0
+ACOG.US,D,20250114,000000,6.2724,6.3,5.88,5.88,88417,0
+ACOG.US,D,20250115,000000,6.11,6.4528,5.847,6.05,221421,0
+ACOG.US,D,20250116,000000,5.99,6.1,5.84,5.95,68384,0
+ACOG.US,D,20250117,000000,6.02,6.2057,5.96,5.96,51905,0
+ACOG.US,D,20250121,000000,6.16,6.39,5.62,5.99,112436,0
+ACOG.US,D,20250122,000000,6.14,6.175,5.63,5.92,190064,0
+ACOG.US,D,20250123,000000,5.87,6.4,5.58,6.27,120023,0
+ACOG.US,D,20250124,000000,6.26,6.72,6.17,6.55,200451,0
+ACOG.US,D,20250127,000000,6.35,6.8,5.8,6.41,300970,0
+ACOG.US,D,20250128,000000,6.57,7,6.26,6.61,170783,0
+ACOG.US,D,20250129,000000,6.5,6.65,6.11,6.32,144261,0
+ACOG.US,D,20250130,000000,6.3812,6.5,5.9834,6,78486,0
+ACOG.US,D,20250131,000000,6.16,6.25,5.72,5.72,126059,0
+ACOG.US,D,20250203,000000,5.7,6,5.52,5.89,131369,0
+ACOG.US,D,20250204,000000,6,6.2625,5.75,6.01,52397,0
+ACOG.US,D,20250205,000000,5.91,6.15,5.754,6,107477,0
+ACOG.US,D,20250206,000000,6.1,6.1,5.758,5.9,16474,0
+ACOG.US,D,20250207,000000,5.85,6.0247,5.7501,5.77,35080,0
+ACOG.US,D,20250210,000000,5.75,6,5.71,6,36808,0
+ACOG.US,D,20250211,000000,6.03,6.1707,5.8001,5.85,5915,0
+ACOG.US,D,20250212,000000,5.83,6.039,5.71,5.8,90262,0
+ACOG.US,D,20250213,000000,5.86,5.97,5.71,5.72,27919,0
+ACOG.US,D,20250214,000000,5.75,6.2,5.75,6.03,72638,0
+ACOG.US,D,20250218,000000,6.19,6.5,6.08,6.39,89852,0
+ACOG.US,D,20250219,000000,6.25,6.66,6.1911,6.54,128735,0
+ACOG.US,D,20250220,000000,6.57,6.88,6.22,6.3,203327,0
+ACOG.US,D,20250221,000000,6.51,6.6799,5.9,6.28,67491,0
+ACOG.US,D,20250224,000000,6.31,6.7,5.9,5.9,74914,0
+ACOG.US,D,20250225,000000,6.02,6.297,5.56,5.83,76190,0
+ACOG.US,D,20250226,000000,5.89,6.18,5.7,6.1,39531,0
+ACOG.US,D,20250227,000000,6.19,6.336,5.9,6,30259,0
+ACOG.US,D,20250228,000000,6.01,6.15,5.96,6.01,7577,0
+ACOG.US,D,20250303,000000,6.01,6.29,5.48,5.48,49627,0
+ACOG.US,D,20250304,000000,5.53,5.8577,5.53,5.75,17769,0
+ACOG.US,D,20250305,000000,5.8,5.9475,5.8,5.8012,18391,0
+ACOG.US,D,20250306,000000,5.92,5.99,4.89,5.36,61457,0
+ACOG.US,D,20250307,000000,5.56,6,5.23,5.31,21461,0
+ACOG.US,D,20250310,000000,5.41,5.7,5.41,5.47,10298,0
+ACOG.US,D,20250311,000000,5.45,5.66,5.45,5.6,5282,0
+ACOG.US,D,20250312,000000,5.67,5.68,5.25,5.25,42289,0
+ACOG.US,D,20250313,000000,5.23,5.67,5.23,5.63,20131,0
+ACOG.US,D,20250314,000000,5.54,5.79,5.4279,5.44,6361,0
+ACOG.US,D,20250317,000000,5.33,5.79,5.33,5.69,7022,0
+ACOG.US,D,20250318,000000,6.61,6.75,5.6381,5.8,90183,0
+ACOG.US,D,20250319,000000,6.17,6.17,5.6,5.7,38795,0
+ACOG.US,D,20250320,000000,5.95,6.01,5.01,5.55,63759,0
+ACOG.US,D,20250321,000000,5.68,5.68,5.24,5.37,63805,0
+ACOG.US,D,20250324,000000,5.5,5.6,5.26,5.33,46174,0
+ACOG.US,D,20250325,000000,5.34,5.6484,5.2854,5.48,79488,0
+ACOG.US,D,20250326,000000,5.48,5.59,5.48,5.52,21707,0
+ACOG.US,D,20250327,000000,5.863,5.863,5.3,5.31,105944,0
+ACOG.US,D,20250328,000000,5.51,5.6299,5.26,5.53,20774,0
+ACOG.US,D,20250331,000000,5.41,5.6354,5.06,5.06,40746,0
+ACOG.US,D,20250401,000000,5.25,5.3,4.85,4.85,49723,0
+ACOG.US,D,20250402,000000,4.99,5.3,4.9,5.08,28694,0
+ACOG.US,D,20250403,000000,5,5.285,4.8,4.99,14689,0
+ACOG.US,D,20250404,000000,5.06,5.06,4.28,4.83,52410,0
+ACOG.US,D,20250407,000000,4.69,4.99,4.36,4.43,59078,0
+ACOG.US,D,20250408,000000,4.5,4.82,3.75,3.75,273087,0
+ACOG.US,D,20250409,000000,3.81,4.3502,3.752,4.18,359983,0
+ACOG.US,D,20250410,000000,4.22,4.4499,4.01,4.17,33334,0
+ACOG.US,D,20250411,000000,4.4,4.4499,4.27,4.375,63121,0
+ACOG.US,D,20250414,000000,4.45,4.83,4.38,4.8299,27510,0
+ACOG.US,D,20250415,000000,4.64,5.09,4.38,4.61,47664,0
+ACOG.US,D,20250416,000000,4.81,4.81,4.25,4.25,55568,0
+ACOG.US,D,20250417,000000,4.4,4.8315,3.97,4.12,64822,0
+ACOG.US,D,20250421,000000,4.25,4.47,4.2,4.21,57350,0
+ACOG.US,D,20250422,000000,4.5,4.85,4.31,4.56,47341,0
+ACOG.US,D,20250423,000000,4.57,5.6423,4.41,4.92,153283,0
+ACOG.US,D,20250424,000000,4.91,5.7231,4.81,5.06,24686,0
+ACOG.US,D,20250425,000000,5.09,5.55,5.04,5.04,61852,0
+ACOG.US,D,20250428,000000,5.1,5.37,5,5.01,35526,0
+ACOG.US,D,20250429,000000,5.04,5.43,5,5.27,49290,0
+ACOG.US,D,20250430,000000,5.25,5.52,5,5.52,101884,0
+ACOG.US,D,20250501,000000,5.52,6.187,5.32,5.98,76675,0
+ACOG.US,D,20250502,000000,6,6.75,5.7792,6.39,105259,0
+ACOG.US,D,20250505,000000,6.35,7,6.03,6.76,222199,0
+ACOG.US,D,20250506,000000,6.69,6.99,6.5,6.96,67832,0
+ACOG.US,D,20250507,000000,7,8.6079,6.977,7.49,229365,0
+ACOG.US,D,20250508,000000,7.5,7.75,7.4,7.4,103559,0
+ACOG.US,D,20250509,000000,7.44,7.63,7.18,7.43,20863,0
+ACOG.US,D,20250512,000000,7.6628,7.7499,7.21,7.45,26215,0
+ACOG.US,D,20250513,000000,7.53,7.53,6.74,6.91,61327,0
+ACOG.US,D,20250514,000000,7.07,7.3699,6.81,6.86,49236,0
+ACOG.US,D,20250515,000000,6.99,7.1,6.55,6.81,99505,0
+ACOG.US,D,20250516,000000,7.15,9.68,6.95,8.65,669678,0
+ACOG.US,D,20250519,000000,8.73,10.79,8.73,10,353026,0
+ACOG.US,D,20250520,000000,10.33,11.4,9.8,10.575,423003,0
+ACOG.US,D,20250521,000000,10.41,10.7732,9.85,9.85,67669,0
+ACOG.US,D,20250522,000000,9.85,9.91,7.91,8.69,375442,0
+ACOG.US,D,20250523,000000,8.65,9.4248,8.5951,9.14,192142,0
+ACOG.US,D,20250527,000000,9.2,9.39,8.69,8.82,127567,0
+ACOG.US,D,20250528,000000,8.92,9.15,7.57,8.43,320546,0
+ACOG.US,D,20250529,000000,8.68,10.09,8.68,10.09,346108,0
+ACOG.US,D,20250530,000000,10.55,10.55,9.25,9.33,123018,0
+ACOG.US,D,20250602,000000,9.9,10.19,9.35,9.74,176415,0
+ACOG.US,D,20250603,000000,9.96,10.35,9.5144,9.79,105860,0
+ACOG.US,D,20250604,000000,9.82,10.0999,9.485,9.575,78479,0
+ACOG.US,D,20250605,000000,9.59,9.855,8.845,9.67,65314,0
+ACOG.US,D,20250606,000000,9.69,10.0989,9.05,9.375,79355,0
+ACOG.US,D,20250609,000000,9.38,9.5,8.75,9.17,88170,0
+ACOG.US,D,20250610,000000,9.25,9.58,8.65,9.02,86440,0
+ACOG.US,D,20250611,000000,9.13,9.6,9.08,9.6,64978,0
+ACOG.US,D,20250612,000000,9.54,9.9,9.3,9.605,67138,0
+ACOG.US,D,20250613,000000,9.53,9.86,9.3,9.35,80335,0
+ACOG.US,D,20250616,000000,9.42,9.71,9.05,9.22,39204,0
+ACOG.US,D,20250617,000000,9.2,9.4,9.02,9.095,57623,0
+ACOG.US,D,20250618,000000,9.04,9.34,8.74,8.935,45698,0
+ACOG.US,D,20250620,000000,9.23,9.3999,8.5,9.16,79760,0
+ACOG.US,D,20250623,000000,9.04,9.25,8.77,9,40924,0
+ACOG.US,D,20250624,000000,9.02,9.05,8.81,8.89,56772,0
+ACOG.US,D,20250625,000000,8.85,9.75,8.8,9.57,130552,0
+ACOG.US,D,20250626,000000,9.58,9.6,8.95,9.21,86309,0
+ACOG.US,D,20250627,000000,9.16,9.34,8.96,9.105,43524,0
+ACOG.US,D,20250630,000000,8.96,9.3936,8.72,9.33,80633,0
+ACOG.US,D,20250701,000000,9.3,9.32,8.98,9.2,26425,0
+ACOG.US,D,20250702,000000,9.4,10.74,9.0802,10.69,155421,0
+ACOG.US,D,20250703,000000,10.75,10.75,9.6,10.465,55837,0
+ACOG.US,D,20250707,000000,10.75,11.24,10.454,11.24,45725,0
+ACOG.US,D,20250708,000000,11.1,11.23,10.5001,10.67,80437,0
+ACOG.US,D,20250709,000000,10.68,10.94,10.44,10.8,33006,0
+ACOG.US,D,20250710,000000,10.79,11.54,10.5642,11,108685,0
+ACOG.US,D,20250711,000000,10.85,11.2,10.63,10.815,33956,0
+ACOG.US,D,20250714,000000,10.77,10.88,10.03,10.53,40323,0
+ACOG.US,D,20250715,000000,10.64,10.65,10.2501,10.405,19237,0
+ACOG.US,D,20250716,000000,10.299,10.45,10.21,10.39,23821,0
+ACOG.US,D,20250717,000000,10.41,10.59,10.21,10.27,25574,0
+ACOG.US,D,20250718,000000,10.31,10.34,9.83,9.99,29132,0
+ACOG.US,D,20250721,000000,10.05,10.27,9.6288,9.98,37095,0
+ACOG.US,D,20250722,000000,10,10.14,9.71,9.8,38622,0
+ACOG.US,D,20250723,000000,9.87,10.12,9.74,9.99,44132,0
+ACOG.US,D,20250724,000000,10.2437,10.2437,9.87,9.96,40288,0
+ACOG.US,D,20250725,000000,9.866,10.015,9.69,9.97,30771,0
+ACOG.US,D,20250728,000000,9.95,10.14,9.42,9.73,41997,0
+ACOG.US,D,20250729,000000,9.67,10.0904,9.25,9.25,98143,0
+ACOG.US,D,20250730,000000,9.27,9.65,9.11,9.28,50701,0
+ACOG.US,D,20250731,000000,9.4,9.875,9,9.11,40605,0
+ACOG.US,D,20250801,000000,9.25,10.15,9,9.05,41227,0
+ACOG.US,D,20250804,000000,9.15,9.15,8.48,8.74,71649,0
+ACOG.US,D,20250805,000000,8.68,9.3,8.665,9.09,45502,0
+ACOG.US,D,20250806,000000,9.145,9.5,8.55,9.35,33315,0
+ACOG.US,D,20250807,000000,9.45,9.45,8.95,9.13,55967,0
+ACOG.US,D,20250808,000000,9.1,10,9.09,9.9,43470,0
+ACOG.US,D,20250811,000000,9.91,10.02,9.4921,9.99,63892,0
+ACOG.US,D,20250812,000000,10.1,10.1,9.4072,9.7,39077,0
+ACOG.US,D,20250813,000000,9.74,10,9.59,9.99,76430,0
+ACOG.US,D,20250814,000000,9.96,9.96,7.29,8,233634,0
+ACOG.US,D,20250815,000000,8.52,8.9429,7.81,8,202082,0
+ACOG.US,D,20250818,000000,8.01,8.9,7.9311,8.445,92040,0
+ACOG.US,D,20250819,000000,8.17,8.7659,7.81,8.09,47884,0
+ACOG.US,D,20250820,000000,7.9,8.2,7.7901,7.995,37694,0
+ACOG.US,D,20250821,000000,7.84,8.37,7.84,8.26,44946,0
+ACOG.US,D,20250822,000000,8.12,8.38,8.015,8.1,58820,0
+ACOG.US,D,20250825,000000,7.59,8.099,7.53,7.725,86958,0
+ACOG.US,D,20250826,000000,7.79,8.05,7.62,7.93,33969,0
+ACOG.US,D,20250827,000000,8.02,8.48,7.9187,8.24,46554,0
+ACOG.US,D,20250828,000000,8.29,8.29,7.9691,8.06,34511,0
+ACOG.US,D,20250829,000000,8.15,8.34,7.9525,8.3,42786,0
+ACOG.US,D,20250902,000000,8.33,8.33,8.105,8.15,28746,0
+ACOG.US,D,20250903,000000,8.15,8.2817,8.0104,8.16,33110,0
+ACOG.US,D,20250904,000000,8.17,8.48,8.06,8.35,56572,0
+ACOG.US,D,20250905,000000,8.22,8.99,8.1683,8.9,141447,0
+ACOG.US,D,20250908,000000,9,9.68,8.87,9.55,144319,0
+ACOG.US,D,20250909,000000,9.61,9.855,9.2501,9.78,155878,0
+ACOG.US,D,20250910,000000,9.67,9.77,9.46,9.65,58136,0
+ACOG.US,D,20250911,000000,9.7095,9.87,9.56,9.78,67554,0
+ACOG.US,D,20250912,000000,9.69,9.98,9.69,9.8,62730,0
+ACOG.US,D,20250915,000000,9.86,9.9999,9.39,9.45,69449,0
+ACOG.US,D,20250916,000000,9.655,9.655,8.65,8.72,44399,0
+ACOG.US,D,20250917,000000,8.88,9.5999,8.15,8.47,82822,0
+ACOG.US,D,20250918,000000,8.75,8.8499,8.48,8.58,56114,0
+ACOG.US,D,20250919,000000,8.51,8.8899,7.61,8.02,258064,0
+ACOG.US,D,20250922,000000,8.01,8.515,7.77,8,57879,0
+ACOG.US,D,20250923,000000,8.08,8.4,8.08,8.2,33875,0
+ACOG.US,D,20250924,000000,8.1,8.2,7.7783,8,34356,0
+ACOG.US,D,20250925,000000,7.94,8.07,7.61,7.72,20744,0
+ACOG.US,D,20250926,000000,7.5501,7.9955,7,7.08,120012,0
+ACOG.US,D,20250929,000000,7.08,7.4225,6.56,6.62,98902,0
+ACOG.US,D,20250930,000000,6.59,6.8556,6.4,6.51,159808,0
+ACOG.US,D,20251001,000000,6.91,7.8392,6.6886,7.37,255979,0
+ACOG.US,D,20251002,000000,7.4,7.8,7.045,7.44,93638,0
+ACOG.US,D,20251003,000000,7.41,7.54,7.28,7.48,54616,0
+ACOG.US,D,20251006,000000,7.56,7.6175,7.3432,7.4,146431,0
+ACOG.US,D,20251007,000000,7.45,7.54,7.27,7.35,39062,0
+ACOG.US,D,20251008,000000,7.36,7.78,7.36,7.72,185058,0
+ACOG.US,D,20251009,000000,7.72,7.72,7.355,7.57,87761,0
+ACOG.US,D,20251010,000000,7.63,7.8,7.005,7.02,59584,0
+ACOG.US,D,20251013,000000,7.05,7.32,6.7954,7.045,88914,0
+ACOG.US,D,20251014,000000,7.05,7.2881,6.800001,6.98,86236,0
+ACOG.US,D,20251015,000000,7.05,7.25,7.05,7.23,51345,0
+ACOG.US,D,20251016,000000,7.29,7.8268,6.96,7.06,73577,0
+ACOG.US,D,20251017,000000,7.01,7.0399,6.5601,6.8,97044,0
+ACOG.US,D,20251020,000000,6.8151,7.28,6.7616,7.13,122098,0
+ACOG.US,D,20251021,000000,7.1,7.3,6.51,6.85,214904,0
+ACOG.US,D,20251022,000000,6.86,7.1499,6.75,6.9,77612,0
+ACOG.US,D,20251023,000000,6.94,6.99,6.77,6.99,40664,0
+ACOG.US,D,20251024,000000,7.05,7.05,6.84,6.87,24592,0
+ACOG.US,D,20251027,000000,6.85,6.92,6.55,6.69,82407,0
+ACOG.US,D,20251028,000000,6.9499,6.9499,6.6,6.6,95301,0
+ACOG.US,D,20251029,000000,6.6,6.925,6.5,6.57,90303,0
+ACOG.US,D,20251030,000000,6.5,6.63,5.92,6.18,292760,0
+ACOG.US,D,20251031,000000,6.08,6.2999,5.905,6.19,44945,0
+ACOG.US,D,20251103,000000,6.13,6.245,5.65,5.7,155213,0
+ACOG.US,D,20251104,000000,5.66,6.2,5.63,5.8,141557,0
+ACOG.US,D,20251105,000000,5.82,6.0999,5.155,5.88,214956,0
+ACOG.US,D,20251106,000000,5.87,6.1658,5.515,5.7,162495,0
+ACOG.US,D,20251107,000000,5.7,6.1028,5.375,5.72,272112,0
+ACOG.US,D,20251110,000000,5.75,6.325,5.75,6.26,56794,0
+ACOG.US,D,20251111,000000,6.28,6.36,6,6.12,51412,0
+ACOG.US,D,20251112,000000,6.15,6.24,5.9,6.12,38138,0
+ACOG.US,D,20251113,000000,6.09,6.2525,5.71,6.13,77765,0
+ACOG.US,D,20251114,000000,6,6.47,5.5,5.94,144293,0
+ACOG.US,D,20251117,000000,5.94,6.355,5.75,5.9,172081,0
+ACOG.US,D,20251118,000000,5.865,6.23,5.6,6.23,148695,0
+ACOG.US,D,20251119,000000,6.21,6.33,5.8,5.92,36844,0
+ACOG.US,D,20251120,000000,5.99,6.1,5.6682,5.83,47296,0
+ACOG.US,D,20251121,000000,5.83,5.965,5.66,5.75,46657,0
+ACOG.US,D,20251124,000000,5.8,6.15,5.7001,6.02,22723,0
+ACOG.US,D,20251125,000000,6.11,6.195,5.8,6.095,20485,0
+ACOG.US,D,20251126,000000,6.12,6.153,6.01,6.09,41672,0
+ACOG.US,D,20251128,000000,6.04,6.18,5.9,6.02,24550,0
+ACOG.US,D,20251201,000000,5.96,6.06,5.65,5.65,98424,0
+ACOG.US,D,20251202,000000,5.66,5.88,5.65,5.72,76345,0
+ACOG.US,D,20251203,000000,5.72,6.185,5.71,5.81,201861,0
+ACOG.US,D,20251204,000000,5.81,6.49,5.805,6.37,122113,0
+ACOG.US,D,20251205,000000,6.43,6.63,6.37,6.53,85515,0
+ACOG.US,D,20251208,000000,6.55,6.74,6,6.01,77339,0
+ACOG.US,D,20251209,000000,6,6.225,5.87,5.99,66547,0
+ACOG.US,D,20251210,000000,5.97,6.16,5.87,6,11772,0
+ACOG.US,D,20251211,000000,6,6.035,5.67,5.83,125191,0
+ACOG.US,D,20251212,000000,5.9,5.905,5.3,5.31,110631,0
+ACOG.US,D,20251215,000000,5.27,5.49,4.99,5.01,102564,0
+ACOG.US,D,20251216,000000,5,5.82,5,5.435,120564,0
+ACOG.US,D,20251217,000000,5.47,6.02,5.35,5.35,63090,0
+ACOG.US,D,20251218,000000,5.47,5.59,5,5.05,236884,0
+ACOG.US,D,20251219,000000,5.05,6.09,5.05,5.56,197823,0
+ACOG.US,D,20251222,000000,5.65,6.2,5.6,6.04,140976,0
+ACOG.US,D,20251223,000000,6.15,6.164,5.97,5.97,126118,0
+ACOG.US,D,20251224,000000,6.0221,6.3,5.61,6.25,55748,0
+ACOG.US,D,20251226,000000,6.27,6.39,5.935,6.265,56959,0
+ACOG.US,D,20251229,000000,6.23,6.41,6.085,6.375,82335,0
+ACOG.US,D,20251230,000000,6.38,6.914,6.25,6.6,95088,0
+ACOG.US,D,20251231,000000,6.64,6.748,6.46,6.5,49164,0
+ACOG.US,D,20260102,000000,6.57,6.6,6.48,6.5,24652,0
+ACOG.US,D,20260105,000000,6.51,6.57,6.17,6.17,22896,0
+ACOG.US,D,20260106,000000,6.11,6.39,6.11,6.18,11961,0
+ACOG.US,D,20260107,000000,6.25,6.6,6.16,6.5,44278,0
+ACOG.US,D,20260108,000000,6.38,6.65,6.23,6.56,24541,0
+ACOG.US,D,20260109,000000,6.55,6.7474,6.25,6.53,57512,0
+ACOG.US,D,20260112,000000,6.56,6.56,5.85,6.09,136156,0
+ACOG.US,D,20260113,000000,6.6247,6.6247,5.85,6.02,88218,0
+ACOG.US,D,20260114,000000,6.01,6.1476,5.91,5.93,57986,0
+ACOG.US,D,20260115,000000,5.96,6.05,5.8,5.82,66548,0
+ACOG.US,D,20260116,000000,5.68,5.94,5.66,5.72,90169,0
+ACOG.US,D,20260120,000000,5.65,6.0435,5.425,5.58,133106,0
+ACOG.US,D,20260121,000000,5.53,5.85,5.195,5.85,168293,0
+ACOG.US,D,20260122,000000,5.59,5.91,5.4,5.7,32195,0
+ACOG.US,D,20260123,000000,5.775,5.99,5.67,5.95,22830,0
+ACOG.US,D,20260126,000000,5.88,5.95,5.74,5.89,16919,0
+ACOG.US,D,20260127,000000,5.89,5.97,5.664721,5.895,13858,0
+ACOG.US,D,20260128,000000,5.76,5.77,5.2321,5.37,111911,0
+ACOG.US,D,20260129,000000,5.41,5.575,5.18,5.18,21201,0
+ACOG.US,D,20260130,000000,5.16,5.4284,4.77,4.84,18853,0
+ACOG.US,D,20260202,000000,4.77,5.440565,4.77,4.94,70794,0
+ACOG.US,D,20260203,000000,4.97,5.26,4.76,5.1,111764,0
+ACOG.US,D,20260204,000000,5.01,5.4599,4.76,5.02,87166,0
+ACOG.US,D,20260205,000000,4.96,5.325,4.5,4.5,36070,0
+ACOG.US,D,20260206,000000,4.65,5.1999,4.6,5.1,28734,0
+ACOG.US,D,20260209,000000,5.08,5.1999,4.84,4.92,45165,0
+ACOG.US,D,20260210,000000,5.03,5.97,4.75,5.37,124618,0
+ACOG.US,D,20260211,000000,5.9207,5.9899,5.055,5.21,128333,0
+ACOG.US,D,20260212,000000,5.26,5.675,5.12,5.3,37840,0
+ACOG.US,D,20260213,000000,5.38,5.525,4.8,4.88,196559,0
+ACOG.US,D,20260217,000000,4.92,5.46,4.9,5.21,35091,0
+ACOG.US,D,20260218,000000,5.31,5.99,5.21,5.8,146098,0

daily/us/nasdaq stocks/1/actu.us.txt

@@ -0,0 +1,381 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACTU.US,D,20240813,000000,9.88,9.88,7.5,8.61,91700,0
+ACTU.US,D,20240814,000000,8.62,9.45,8.61,9.15,59147,0
+ACTU.US,D,20240815,000000,9.9,10.162,7.33,8.8972,49594,0
+ACTU.US,D,20240816,000000,8.9,9.21,8.06,8.7,41553,0
+ACTU.US,D,20240819,000000,8.94,9,8.0602,8.79,36391,0
+ACTU.US,D,20240820,000000,8.99,8.99,7.97,8.46,31177,0
+ACTU.US,D,20240821,000000,8.95,8.95,8.334,8.6,21687,0
+ACTU.US,D,20240822,000000,8.37,8.78,8.05,8.05,32478,0
+ACTU.US,D,20240823,000000,8,8.15,8,8.08,10124,0
+ACTU.US,D,20240826,000000,7.9825,8.5,7.96,7.96,185433,0
+ACTU.US,D,20240827,000000,8.03,8.2,8.03,8.05,14062,0
+ACTU.US,D,20240828,000000,8.06,8.2,7.98,7.98,27618,0
+ACTU.US,D,20240829,000000,7.97,8.17,7.91,8.13,11746,0
+ACTU.US,D,20240830,000000,8.0999,8.25,8,8.05,38448,0
+ACTU.US,D,20240903,000000,8.1998,8.1998,8,8.01,5756,0
+ACTU.US,D,20240904,000000,8.1,8.27,8.05,8.195,23187,0
+ACTU.US,D,20240905,000000,8.18,8.2399,8.04,8.15,9544,0
+ACTU.US,D,20240906,000000,8.0732,8.2,7.956,8.15,27199,0
+ACTU.US,D,20240909,000000,7.99,8.47,7.95,8.27,56223,0
+ACTU.US,D,20240910,000000,8.12,8.25,8.105,8.2,32516,0
+ACTU.US,D,20240911,000000,8.27,8.4,8.08,8.08,74304,0
+ACTU.US,D,20240912,000000,8.1,8.22,7.5,7.9501,99736,0
+ACTU.US,D,20240913,000000,7.95,8.17,7.95,8.01,20594,0
+ACTU.US,D,20240916,000000,7.875,8.37,7.875,8.37,25421,0
+ACTU.US,D,20240917,000000,8.36,8.46,8,8.02,39921,0
+ACTU.US,D,20240918,000000,8.02,8.225,8,8,11717,0
+ACTU.US,D,20240919,000000,8.1,8.19,8,8.19,4560,0
+ACTU.US,D,20240920,000000,8,8.2,7.01,7.31,109771,0
+ACTU.US,D,20240923,000000,7.32,7.7,6.05,6.66,55115,0
+ACTU.US,D,20240924,000000,6.94,6.99,6.51,6.52,24661,0
+ACTU.US,D,20240925,000000,6.52,6.61,5.51,5.8,35979,0
+ACTU.US,D,20240926,000000,6.55,6.55,5.73,6.07,47433,0
+ACTU.US,D,20240927,000000,6.19,6.59,6.19,6.27,68704,0
+ACTU.US,D,20240930,000000,6.5,7.8,6.47,7.45,51484,0
+ACTU.US,D,20241001,000000,7.47,7.5,6.73,6.92,39834,0
+ACTU.US,D,20241002,000000,6.91,7.4,6.9,7.1,8903,0
+ACTU.US,D,20241003,000000,7.02,7.2,6.86,7.008,22707,0
+ACTU.US,D,20241004,000000,6.95,7.5,6.365,7.46,79761,0
+ACTU.US,D,20241007,000000,7.29,7.5,6.8,7.13,95295,0
+ACTU.US,D,20241008,000000,7.02,7.3,6.92,6.95,26957,0
+ACTU.US,D,20241009,000000,7.12,7.25,6.88,6.9,23567,0
+ACTU.US,D,20241010,000000,7.35,7.47,6.9,7.16,16352,0
+ACTU.US,D,20241011,000000,7.25,7.48,7.15,7.35,23522,0
+ACTU.US,D,20241014,000000,7.29,7.97,7.28,7.9322,33666,0
+ACTU.US,D,20241015,000000,8.0499,8.34,8.039,8.33,17904,0
+ACTU.US,D,20241016,000000,8.2,8.5,7.8101,8.08,20135,0
+ACTU.US,D,20241017,000000,7.93,8.0155,7.2101,7.44,37662,0
+ACTU.US,D,20241018,000000,7.53,7.53,7.16,7.26,19636,0
+ACTU.US,D,20241021,000000,7.45,7.63,6.774,7.0899,36972,0
+ACTU.US,D,20241022,000000,7.1767,7.65,6.8269,7.65,34269,0
+ACTU.US,D,20241023,000000,7.6,8.244,7.45,7.71,42344,0
+ACTU.US,D,20241024,000000,7.79,8.5,7.5952,8.49,73364,0
+ACTU.US,D,20241025,000000,8.5,8.9,8.36,8.52,35287,0
+ACTU.US,D,20241028,000000,8.6,9.87,8.125,9.23,109692,0
+ACTU.US,D,20241029,000000,8.94,9.125,8.8,8.94,28620,0
+ACTU.US,D,20241030,000000,8.5514,8.91,8.39,8.56,35969,0
+ACTU.US,D,20241031,000000,8.55,9,8.1,8.13,70470,0
+ACTU.US,D,20241101,000000,8,8.4,7.28,7.83,114362,0
+ACTU.US,D,20241104,000000,8.17,9.39,8.09,8.77,35646,0
+ACTU.US,D,20241105,000000,8.76,9.01,8.6,8.8,26691,0
+ACTU.US,D,20241106,000000,8.99,9.39,8.33,8.7,91246,0
+ACTU.US,D,20241107,000000,8.4,9.025,8.4,8.75,80334,0
+ACTU.US,D,20241108,000000,8.92,9.135,8.14,8.76,56761,0
+ACTU.US,D,20241111,000000,8.84,9.115,8.31,8.97,42392,0
+ACTU.US,D,20241112,000000,9,9.39,8.56,9.02,75345,0
+ACTU.US,D,20241113,000000,9.22,9.39,8.53,8.56,74686,0
+ACTU.US,D,20241114,000000,8.73,8.98,8.37,8.55,48553,0
+ACTU.US,D,20241115,000000,8.4,8.68,8.35,8.68,35181,0
+ACTU.US,D,20241118,000000,8.69,9.38,8.673,8.96,88233,0
+ACTU.US,D,20241119,000000,8.97,9.05,8.5792,8.9,43733,0
+ACTU.US,D,20241120,000000,8.8,8.935,8.58,8.58,39808,0
+ACTU.US,D,20241121,000000,8.862,9,8.7301,9,79353,0
+ACTU.US,D,20241122,000000,8.9223,9,8.75,8.98,31536,0
+ACTU.US,D,20241125,000000,8.88,9.72,8.88,9.15,63935,0
+ACTU.US,D,20241126,000000,9.09,9.09,8.61,9,80480,0
+ACTU.US,D,20241127,000000,9.34,9.34,8.6,8.68,54103,0
+ACTU.US,D,20241129,000000,8.69,8.69,7.89,8.13,19063,0
+ACTU.US,D,20241202,000000,8.15,9.09,7.87,8.92,54991,0
+ACTU.US,D,20241203,000000,8.97,9.01,8.2,8.35,73182,0
+ACTU.US,D,20241204,000000,8.678,8.9,8.4858,8.77,19986,0
+ACTU.US,D,20241205,000000,8.825,9.16,8.53,8.76,67857,0
+ACTU.US,D,20241206,000000,8.96,9.34,8.65,8.95,59787,0
+ACTU.US,D,20241209,000000,8.81,9.2,7.73,8.26,89554,0
+ACTU.US,D,20241210,000000,8.37,8.8472,8.03,8.38,36897,0
+ACTU.US,D,20241211,000000,8.57,8.95,7.94,7.97,82799,0
+ACTU.US,D,20241212,000000,7.93,8.4037,7.69,8.29,45164,0
+ACTU.US,D,20241213,000000,8.07,8.68,7.62,8.62,33933,0
+ACTU.US,D,20241216,000000,8.805,9.08,8.5101,8.69,73427,0
+ACTU.US,D,20241217,000000,9.9,10.09,7.53,7.66,361023,0
+ACTU.US,D,20241218,000000,7.72,8.8,7.01,7.12,68983,0
+ACTU.US,D,20241219,000000,7.3,7.805,7,7.05,82708,0
+ACTU.US,D,20241220,000000,7.325,7.7169,6.625,6.77,68660,0
+ACTU.US,D,20241223,000000,6.94,7.1027,6.27,6.83,87179,0
+ACTU.US,D,20241224,000000,6.31,7.59,6.31,7.53,55553,0
+ACTU.US,D,20241226,000000,7.28,8.49,6.9431,8.4,78886,0
+ACTU.US,D,20241227,000000,8.5,8.93,8.003,8.84,76740,0
+ACTU.US,D,20241230,000000,9.02,9.02,7.72,7.98,21796,0
+ACTU.US,D,20241231,000000,7.7,8.18,7.475,7.96,52472,0
+ACTU.US,D,20250102,000000,7.95,7.96,7.6,7.96,43218,0
+ACTU.US,D,20250103,000000,8.05,8.5,7.8086,8.33,20590,0
+ACTU.US,D,20250106,000000,8.62,8.671,8.02,8.28,56852,0
+ACTU.US,D,20250107,000000,8.5,8.5,7.85,8.11,42680,0
+ACTU.US,D,20250108,000000,7.95,8.48,7.69,8,10159,0
+ACTU.US,D,20250110,000000,7.77,8.45,7.77,8.3,46749,0
+ACTU.US,D,20250113,000000,7.99,8.27,7.8684,8.08,14756,0
+ACTU.US,D,20250114,000000,8.266,8.266,7.6481,7.65,28083,0
+ACTU.US,D,20250115,000000,7.65,8.75,7.65,8.48,88541,0
+ACTU.US,D,20250116,000000,8.67,8.9,8.29,8.55,33467,0
+ACTU.US,D,20250117,000000,8.29,9.14,8.26,8.62,28934,0
+ACTU.US,D,20250121,000000,8.87,9.5,8.7043,9.45,27570,0
+ACTU.US,D,20250122,000000,9.55,11.1261,9.215,10,57196,0
+ACTU.US,D,20250123,000000,10,11.73,9.66,11,148303,0
+ACTU.US,D,20250124,000000,11,11,9.6922,10.11,40140,0
+ACTU.US,D,20250127,000000,10.06,10.8,9.675,10.18,30315,0
+ACTU.US,D,20250128,000000,9.92,10.07,9.28,9.29,16562,0
+ACTU.US,D,20250129,000000,9.61,9.61,8.44,8.79,13214,0
+ACTU.US,D,20250130,000000,8.58,9.17,8.57,8.83,9575,0
+ACTU.US,D,20250131,000000,9.03,9.79,8.75,9.03,18131,0
+ACTU.US,D,20250203,000000,8.865,9.9499,8.865,9.36,10923,0
+ACTU.US,D,20250204,000000,9.005,9.71,9.005,9.26,9906,0
+ACTU.US,D,20250205,000000,9.09,9.51,8.85,9.44,21899,0
+ACTU.US,D,20250206,000000,9.45,9.5,8.821,8.821,10573,0
+ACTU.US,D,20250207,000000,8.81,8.92,8.39,8.81,15147,0
+ACTU.US,D,20250210,000000,8.8,9.01,8.28,8.75,32865,0
+ACTU.US,D,20250211,000000,8.47,8.595,7.82,8.04,26644,0
+ACTU.US,D,20250212,000000,8.2,8.61,7.75,7.99,24683,0
+ACTU.US,D,20250213,000000,7.89,8.04,7.65,7.73,21632,0
+ACTU.US,D,20250214,000000,7.66,7.8915,7.13,7.76,51979,0
+ACTU.US,D,20250218,000000,7.5,7.8299,7.5,7.55,14647,0
+ACTU.US,D,20250219,000000,7.44,7.96,7.36,7.96,13930,0
+ACTU.US,D,20250220,000000,7.79,7.99,7.6,7.83,12945,0
+ACTU.US,D,20250221,000000,7.75,7.8,6.72,7.69,20365,0
+ACTU.US,D,20250224,000000,7.293,7.46,7.15,7.26,8086,0
+ACTU.US,D,20250225,000000,7.99,7.99,6.9,7.06,39236,0
+ACTU.US,D,20250226,000000,7.23,7.6312,7,7.03,15903,0
+ACTU.US,D,20250227,000000,7.25,7.684,6.6,6.93,48373,0
+ACTU.US,D,20250228,000000,7.12,7.26,6.831,7.24,24047,0
+ACTU.US,D,20250303,000000,7.24,7.335,6.23,6.51,38634,0
+ACTU.US,D,20250304,000000,6.32,7.45,6.02,7.02,27615,0
+ACTU.US,D,20250305,000000,7.28,7.37,6.875,7.05,15774,0
+ACTU.US,D,20250306,000000,7.011,7.0224,6.55,6.94,19686,0
+ACTU.US,D,20250307,000000,6.9,7.03,6.1,6.95,44188,0
+ACTU.US,D,20250310,000000,7.01,7.49,7.01,7.28,35010,0
+ACTU.US,D,20250311,000000,7.25,7.25,6.915,7.09,18066,0
+ACTU.US,D,20250312,000000,7.25,7.75,7.05,7.51,26646,0
+ACTU.US,D,20250313,000000,7.31,7.5,7.25,7.45,34679,0
+ACTU.US,D,20250314,000000,7.33,7.5,7.25,7.25,16943,0
+ACTU.US,D,20250317,000000,7.48,7.49,7.29,7.4,10465,0
+ACTU.US,D,20250318,000000,7.38,7.475,7.2788,7.46,13194,0
+ACTU.US,D,20250319,000000,7.2722,7.49,7.26,7.35,26055,0
+ACTU.US,D,20250320,000000,7.3,7.34,6.79,6.99,118866,0
+ACTU.US,D,20250321,000000,6.62,6.88,6.6,6.75,17713,0
+ACTU.US,D,20250324,000000,6.76,7.4301,6.67,7.2,57506,0
+ACTU.US,D,20250325,000000,7.27,8.37,7.0884,7.62,78879,0
+ACTU.US,D,20250326,000000,7.62,8.37,7.11,8,92143,0
+ACTU.US,D,20250327,000000,7.8,7.99,7.29,7.58,19568,0
+ACTU.US,D,20250328,000000,7.35,7.918,6.99,7.9,35147,0
+ACTU.US,D,20250331,000000,7.49,7.975,6.77,6.77,27964,0
+ACTU.US,D,20250401,000000,7.3,7.3,6.7,6.7,8546,0
+ACTU.US,D,20250402,000000,6.1,7.18,6.1,6.91,15924,0
+ACTU.US,D,20250403,000000,6.595,7.31,6.35,7.22,59372,0
+ACTU.US,D,20250404,000000,7.25,7.25,6.64,6.89,24707,0
+ACTU.US,D,20250407,000000,6.79,7.145,6.5,6.82,11495,0
+ACTU.US,D,20250408,000000,7.06,7.17,6.83,6.97,17978,0
+ACTU.US,D,20250409,000000,6.76,7.47,6.505,7.385,21353,0
+ACTU.US,D,20250410,000000,7.4,7.41,6.42,7.11,100276,0
+ACTU.US,D,20250411,000000,6.885,7.9379,6.85,7.66,49457,0
+ACTU.US,D,20250414,000000,8.15,8.15,7.31,8,31049,0
+ACTU.US,D,20250415,000000,7.875,8.1,7.74,7.95,51382,0
+ACTU.US,D,20250416,000000,8.04,8.26,7.89,8.23,68508,0
+ACTU.US,D,20250417,000000,8.07,8.23,7.92,8,51957,0
+ACTU.US,D,20250421,000000,8,8.4,7.59,8.37,79487,0
+ACTU.US,D,20250422,000000,8.37,8.74,7.995,8.52,290341,0
+ACTU.US,D,20250423,000000,8.52,9.4,8.21,9,96486,0
+ACTU.US,D,20250424,000000,8.82,9.12,8.68,9.04,48030,0
+ACTU.US,D,20250425,000000,9,9,8.54,8.95,129997,0
+ACTU.US,D,20250428,000000,8.975,9.115,8.9,9.05,23231,0
+ACTU.US,D,20250429,000000,9.08,9.23,8.825,9.16,33666,0
+ACTU.US,D,20250430,000000,8.95,9.46,8.88,9.2,25292,0
+ACTU.US,D,20250501,000000,9.1,9.5948,9.07,9.5,39674,0
+ACTU.US,D,20250502,000000,9.63,10.53,9.5,10.53,43937,0
+ACTU.US,D,20250505,000000,10.33,10.621,9.61,9.89,40308,0
+ACTU.US,D,20250506,000000,10.08,10.28,8.07,9.21,192515,0
+ACTU.US,D,20250507,000000,8.6,9.31,8.6,9.3,19584,0
+ACTU.US,D,20250508,000000,9.25,10.07,9.05,9.9,93384,0
+ACTU.US,D,20250509,000000,9.85,10.41,9.85,10.35,23090,0
+ACTU.US,D,20250512,000000,10.48,10.74,10.005,10.45,51621,0
+ACTU.US,D,20250513,000000,10.15,10.445,9.41,9.64,49893,0
+ACTU.US,D,20250514,000000,9.67,10.01,9.275,9.65,30388,0
+ACTU.US,D,20250515,000000,9.78,10,9.61,9.76,10857,0
+ACTU.US,D,20250516,000000,9.79,10.7,9.79,10.55,63714,0
+ACTU.US,D,20250519,000000,10.25,10.665,10.25,10.26,15954,0
+ACTU.US,D,20250520,000000,10.25,10.68,10.25,10.6,65300,0
+ACTU.US,D,20250521,000000,10.52,11.32,10.52,10.98,131160,0
+ACTU.US,D,20250522,000000,10.99,11,9.7434,10.1,106584,0
+ACTU.US,D,20250523,000000,9.94,10.4,9.79,10.33,46719,0
+ACTU.US,D,20250527,000000,10.46,10.613,10.31,10.31,18708,0
+ACTU.US,D,20250528,000000,10.45,11.07,10.45,10.79,54983,0
+ACTU.US,D,20250529,000000,10.94,11.0471,10.55,10.57,33256,0
+ACTU.US,D,20250530,000000,10.69,11.99,10.5924,11.9,276809,0
+ACTU.US,D,20250602,000000,11.7,11.7,9.3584,10.59,172261,0
+ACTU.US,D,20250603,000000,10.9,10.9,9.75,9.75,88663,0
+ACTU.US,D,20250604,000000,9.98,9.98,9.08,9.11,63317,0
+ACTU.US,D,20250605,000000,9.13,9.3297,8.37,9.09,59645,0
+ACTU.US,D,20250606,000000,9.2,9.35,8.87,8.96,36734,0
+ACTU.US,D,20250609,000000,9.095,9.35,8.65,8.71,35792,0
+ACTU.US,D,20250610,000000,8.92,9.007,8.6,8.6,18709,0
+ACTU.US,D,20250611,000000,8.66,8.8172,8.32,8.67,19857,0
+ACTU.US,D,20250612,000000,8.54,9.2475,8.24,8.61,59526,0
+ACTU.US,D,20250613,000000,8.63,9.005,8.6,8.65,26207,0
+ACTU.US,D,20250616,000000,8.75,8.879,8.37,8.37,20912,0
+ACTU.US,D,20250617,000000,8.01,8.65,7.6389,7.77,57694,0
+ACTU.US,D,20250618,000000,7.82,8.1,7.31,7.49,59356,0
+ACTU.US,D,20250620,000000,8.04,8.9,7.27,7.47,507539,0
+ACTU.US,D,20250623,000000,7.35,7.37,6.86,7.05,84057,0
+ACTU.US,D,20250624,000000,7.29,7.29,6.65,6.75,97025,0
+ACTU.US,D,20250625,000000,6.51,6.72,6.225,6.44,52973,0
+ACTU.US,D,20250626,000000,6.74,6.74,5.69,5.82,77013,0
+ACTU.US,D,20250627,000000,6.5,6.5,5.5,5.96,967613,0
+ACTU.US,D,20250630,000000,5.88,6.7499,5.6,6.11,249071,0
+ACTU.US,D,20250701,000000,6.38,6.39,5.8,6.13,260825,0
+ACTU.US,D,20250702,000000,6.1,6.87,6.03,6.74,131185,0
+ACTU.US,D,20250703,000000,6.76,6.7909,6.26,6.59,53986,0
+ACTU.US,D,20250707,000000,6.59,6.746,6.01,6.01,71492,0
+ACTU.US,D,20250708,000000,6.07,6.53,5.7,6.24,127997,0
+ACTU.US,D,20250709,000000,6.24,6.61,6.0307,6.61,68037,0
+ACTU.US,D,20250710,000000,6.62,6.638,6.16,6.18,34843,0
+ACTU.US,D,20250711,000000,6.18,6.2899,6.02,6.14,24386,0
+ACTU.US,D,20250714,000000,6.16,6.3,6.03,6.2,65308,0
+ACTU.US,D,20250715,000000,6.2,6.26,5.97,5.97,45608,0
+ACTU.US,D,20250716,000000,6,6.32,5.92,6.23,46688,0
+ACTU.US,D,20250717,000000,7.27,7.33,6,6.26,622001,0
+ACTU.US,D,20250718,000000,6.18,6.205,5.76,5.76,87198,0
+ACTU.US,D,20250721,000000,5.7,5.9762,5.47,5.66,77775,0
+ACTU.US,D,20250722,000000,5.61,6.29,5.5815,6.26,92586,0
+ACTU.US,D,20250723,000000,6.32,6.7,6.22,6.6,153873,0
+ACTU.US,D,20250724,000000,6.6,7.1,6.4516,6.99,123462,0
+ACTU.US,D,20250725,000000,7.01,7.28,6.49,7.26,100376,0
+ACTU.US,D,20250728,000000,7.19,7.22,6.58,6.86,68187,0
+ACTU.US,D,20250729,000000,6.87,6.97,6.5954,6.77,43054,0
+ACTU.US,D,20250730,000000,6.9,7.3,6.7,7.27,105023,0
+ACTU.US,D,20250731,000000,7.27,7.3299,6.77,7.25,71714,0
+ACTU.US,D,20250801,000000,7.25,7.33,6.77,7.26,58619,0
+ACTU.US,D,20250804,000000,7.26,7.32,6.925,7.07,17394,0
+ACTU.US,D,20250805,000000,7.04,7.33,6.8078,7.31,43614,0
+ACTU.US,D,20250806,000000,7.6,8.43,7.5,8.17,174356,0
+ACTU.US,D,20250807,000000,8.2,8.41,7.76,8.07,39724,0
+ACTU.US,D,20250808,000000,8.055,8.3305,7.7601,8.02,115923,0
+ACTU.US,D,20250811,000000,7.95,8.28,7.76,8.01,24729,0
+ACTU.US,D,20250812,000000,8.11,8.67,7.789,8.67,69346,0
+ACTU.US,D,20250813,000000,8.62,8.7,8.36,8.53,173098,0
+ACTU.US,D,20250814,000000,8.9904,8.9904,8.0985,8.22,26500,0
+ACTU.US,D,20250815,000000,7.98,8.235,7.76,8.12,43371,0
+ACTU.US,D,20250818,000000,8.12,8.57,8.03,8.25,36585,0
+ACTU.US,D,20250819,000000,8.26,8.45,7.885,7.97,35670,0
+ACTU.US,D,20250820,000000,8.25,8.25,7.6,7.675,26404,0
+ACTU.US,D,20250821,000000,7.6,7.665,7.46,7.665,16866,0
+ACTU.US,D,20250822,000000,7.71,8.36,7.4878,8.36,58818,0
+ACTU.US,D,20250825,000000,8.15,8.4552,7.97,7.98,40808,0
+ACTU.US,D,20250826,000000,8.36,8.4,8.15,8.19,45758,0
+ACTU.US,D,20250827,000000,8.1,8.31,8.03,8.05,30622,0
+ACTU.US,D,20250828,000000,7.87,8.3,7.735,8.22,41390,0
+ACTU.US,D,20250829,000000,8.22,8.55,8.02,8.44,41064,0
+ACTU.US,D,20250902,000000,8.46,9.055,8.46,8.7,90099,0
+ACTU.US,D,20250903,000000,8.75,9.15,8.3,8.61,78366,0
+ACTU.US,D,20250904,000000,8.66,9.22,8.55,8.72,86042,0
+ACTU.US,D,20250905,000000,8.59,8.8,8.14,8.24,76478,0
+ACTU.US,D,20250908,000000,8.24,8.3,7.55,7.94,91176,0
+ACTU.US,D,20250909,000000,7.99,8.55,7.64,8.51,44273,0
+ACTU.US,D,20250910,000000,6.4,7,6.31,6.88,482916,0
+ACTU.US,D,20250911,000000,6.98,7.085,6.795,6.96,103965,0
+ACTU.US,D,20250912,000000,6.98,6.98,6.6,6.67,66910,0
+ACTU.US,D,20250915,000000,6.74,7.13,6.6,7,110736,0
+ACTU.US,D,20250916,000000,6.97,7.14,6.89,7.04,24637,0
+ACTU.US,D,20250917,000000,7.05,7.17,6.89,6.92,43588,0
+ACTU.US,D,20250918,000000,6.97,7.19,6.73,6.865,63160,0
+ACTU.US,D,20250919,000000,6.9,6.985,6.6,6.64,236690,0
+ACTU.US,D,20250922,000000,6.7,7.17,6.7,7.09,94628,0
+ACTU.US,D,20250923,000000,7.19,7.2501,6.85,6.88,29359,0
+ACTU.US,D,20250924,000000,6.84,7.04,6.84,7.02,25333,0
+ACTU.US,D,20250925,000000,6.92,7.1,6.525,6.65,37020,0
+ACTU.US,D,20250926,000000,6.63,6.9,6.54,6.89,36178,0
+ACTU.US,D,20250929,000000,6.9,7.016,6.68,6.77,48034,0
+ACTU.US,D,20250930,000000,6.8,6.93,6.6403,6.69,29619,0
+ACTU.US,D,20251001,000000,6.7,7.12,6.7,6.93,74705,0
+ACTU.US,D,20251002,000000,6.93,6.93,6.69,6.69,50698,0
+ACTU.US,D,20251003,000000,6.76,7.03,6.75,6.98,43195,0
+ACTU.US,D,20251006,000000,6.97,7.12,6.82,7.02,28351,0
+ACTU.US,D,20251007,000000,7.08,7.1,6.87,7.04,27612,0
+ACTU.US,D,20251008,000000,7.07,7.38,7,7.01,54880,0
+ACTU.US,D,20251009,000000,7.105,8.13,7.085,8.09,169871,0
+ACTU.US,D,20251010,000000,8.12,8.49,7.665,7.79,138123,0
+ACTU.US,D,20251013,000000,7.78,8.3037,7.78,8.09,53110,0
+ACTU.US,D,20251014,000000,8.09,8.2652,7.58,8.09,57517,0
+ACTU.US,D,20251015,000000,8.15,8.2,7.6,7.83,82538,0
+ACTU.US,D,20251016,000000,7.9,8.2,7.31,7.8,196560,0
+ACTU.US,D,20251017,000000,7.78,8.01,7.27,7.48,193339,0
+ACTU.US,D,20251020,000000,7.47,7.62,7.27,7.385,37247,0
+ACTU.US,D,20251021,000000,7.33,7.46,7.207,7.335,22875,0
+ACTU.US,D,20251022,000000,7.29,7.34,7.01,7.19,30788,0
+ACTU.US,D,20251023,000000,7.2,7.39,7.075,7.25,45708,0
+ACTU.US,D,20251024,000000,7.29,7.4194,7.035,7.2,68495,0
+ACTU.US,D,20251027,000000,7.2,7.34,7.14,7.27,32792,0
+ACTU.US,D,20251028,000000,7.17,7.205,6.71,6.78,65300,0
+ACTU.US,D,20251029,000000,6.84,7.2872,6.45,6.45,58541,0
+ACTU.US,D,20251030,000000,6.84,6.84,6.295,6.58,17210,0
+ACTU.US,D,20251031,000000,6.57,6.81,6.5,6.66,31186,0
+ACTU.US,D,20251103,000000,6.67,7.01,6.54,6.7,13696,0
+ACTU.US,D,20251104,000000,6.5,6.66,6.39,6.42,27886,0
+ACTU.US,D,20251105,000000,6.42,6.58,6.16,6.46,26741,0
+ACTU.US,D,20251106,000000,6.42,6.42,6.23,6.23,18650,0
+ACTU.US,D,20251107,000000,6.2,6.28,6.01,6.14,35344,0
+ACTU.US,D,20251110,000000,6.12,6.14,5.72,5.9,51870,0
+ACTU.US,D,20251111,000000,5.83,6.2599,5.69,6.19,58614,0
+ACTU.US,D,20251112,000000,6.005,6.38,5.955,6.3,46284,0
+ACTU.US,D,20251113,000000,6.25,6.25,5.7,5.88,34993,0
+ACTU.US,D,20251114,000000,5.91,6.18,5.6635,5.91,14501,0
+ACTU.US,D,20251117,000000,5.83,6.16,5.75,5.92,64809,0
+ACTU.US,D,20251118,000000,5.83,6.15,5.7997,6.1,18822,0
+ACTU.US,D,20251119,000000,5.95,6.2625,5.78,5.85,19059,0
+ACTU.US,D,20251120,000000,5.88,6.25,5.61,6.09,208376,0
+ACTU.US,D,20251121,000000,6.08,6.33,5.99,6.31,75583,0
+ACTU.US,D,20251124,000000,6.38,6.49,6.1,6.26,39604,0
+ACTU.US,D,20251125,000000,6.215,6.475,6.17,6.25,40838,0
+ACTU.US,D,20251126,000000,6.085,7.005,5.8,6.9,122842,0
+ACTU.US,D,20251128,000000,6.77,7.787,6.68,7.63,54912,0
+ACTU.US,D,20251201,000000,7.5,7.5,7.05,7.17,99441,0
+ACTU.US,D,20251202,000000,7.28,7.34,7.12,7.33,41117,0
+ACTU.US,D,20251203,000000,7.36,7.49,7.195,7.43,49520,0
+ACTU.US,D,20251204,000000,7.43,7.5,7.23,7.35,67950,0
+ACTU.US,D,20251205,000000,7.48,7.635,7.3,7.35,57149,0
+ACTU.US,D,20251208,000000,7.48,7.62,7.08,7.49,85359,0
+ACTU.US,D,20251209,000000,7.62,7.62,7.28,7.45,57037,0
+ACTU.US,D,20251210,000000,7.01,7.9,6.89,7.6,218517,0
+ACTU.US,D,20251211,000000,7.48,7.63,7,7.42,87892,0
+ACTU.US,D,20251212,000000,7.46,7.64,7.3,7.52,104664,0
+ACTU.US,D,20251215,000000,7.627,7.7,6.64,6.86,158714,0
+ACTU.US,D,20251216,000000,6.89,7.16,6.87,6.96,35997,0
+ACTU.US,D,20251217,000000,6.92,7.0301,6.6499,6.86,29350,0
+ACTU.US,D,20251218,000000,6.86,7.1099,6.655,7.02,23449,0
+ACTU.US,D,20251219,000000,7.03,7.05,6.83,6.98,447636,0
+ACTU.US,D,20251222,000000,6.95,7.25,6.7421,6.78,40116,0
+ACTU.US,D,20251223,000000,6.89,6.89,6.51,6.61,20170,0
+ACTU.US,D,20251224,000000,6.61,6.8,6.39,6.56,57946,0
+ACTU.US,D,20251226,000000,6.5,6.68,6.3427,6.465,13567,0
+ACTU.US,D,20251229,000000,6.47,6.68,5.81,5.86,97699,0
+ACTU.US,D,20251230,000000,5.89,6.24,5.88,6.02,57203,0
+ACTU.US,D,20251231,000000,6.03,6.26,5.7501,6.12,56319,0
+ACTU.US,D,20260102,000000,6.12,6.6275,5.78,6.03,59850,0
+ACTU.US,D,20260105,000000,6.26,6.45,6.03,6.34,326101,0
+ACTU.US,D,20260106,000000,6.63,6.83,6.42,6.66,94620,0
+ACTU.US,D,20260107,000000,6.72,7.0499,6.49,6.49,48343,0
+ACTU.US,D,20260108,000000,6.56,6.72,6.18,6.28,62142,0
+ACTU.US,D,20260109,000000,6.27,6.5,5.83,6.14,71140,0
+ACTU.US,D,20260112,000000,6.15,6.2,5.68,5.75,95323,0
+ACTU.US,D,20260113,000000,5.88,5.88,5.43,5.52,30212,0
+ACTU.US,D,20260114,000000,5.55,5.68,5.08,5.26,67135,0
+ACTU.US,D,20260115,000000,5.27,5.35,5.09,5.32,58302,0
+ACTU.US,D,20260116,000000,5.33,5.84,5.33,5.69,44901,0
+ACTU.US,D,20260120,000000,5.62,5.8378,5.455,5.56,24553,0
+ACTU.US,D,20260121,000000,5.52,5.87,5.4122,5.86,39772,0
+ACTU.US,D,20260122,000000,5.84,5.885,5.45,5.45,87201,0
+ACTU.US,D,20260123,000000,5.49,5.7336,5.11,5.31,79128,0
+ACTU.US,D,20260126,000000,5.34,5.75,5.3,5.385,163737,0
+ACTU.US,D,20260127,000000,5.45,5.7599,5.36,5.45,62988,0
+ACTU.US,D,20260128,000000,5.5,5.59,4.96,4.97,117964,0
+ACTU.US,D,20260129,000000,5,5.1,4.61,4.74,97651,0
+ACTU.US,D,20260130,000000,4.7,4.86,4.57,4.71,60863,0
+ACTU.US,D,20260202,000000,4.73,5.145,4.62,5.03,52937,0
+ACTU.US,D,20260203,000000,5.06,5.1,4.605,4.87,84050,0
+ACTU.US,D,20260204,000000,4.9,5.07,4.56,4.73,78616,0
+ACTU.US,D,20260205,000000,4.62,4.67,4.14,4.32,77814,0
+ACTU.US,D,20260206,000000,4.39,4.525,4.32,4.41,22102,0
+ACTU.US,D,20260209,000000,4.4,4.4,4.17,4.25,18605,0
+ACTU.US,D,20260210,000000,4.25,4.43,4.2201,4.27,20939,0
+ACTU.US,D,20260211,000000,4.27,4.33,4.08,4.22,17666,0
+ACTU.US,D,20260212,000000,4.25,4.27,4.04,4.24,25981,0
+ACTU.US,D,20260213,000000,4.24,4.39,4.1085,4.33,37026,0
+ACTU.US,D,20260217,000000,4.35,4.35,4.15,4.26,29918,0
+ACTU.US,D,20260218,000000,4.24,4.46,4.18,4.25,22623,0

daily/us/nasdaq stocks/1/adac.us.txt

@@ -0,0 +1,6 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADAC.US,D,20260209,000000,9.95,9.95,9.85,9.85,11490,0
+ADAC.US,D,20260210,000000,9.8828,9.89,9.87,9.87,5568,0
+ADAC.US,D,20260211,000000,9.87,9.88,9.87,9.88,83134,0
+ADAC.US,D,20260217,000000,9.87,9.875,9.86,9.875,12481,0
+ADAC.US,D,20260218,000000,9.87,9.88,9.87,9.88,1031,0

daily/us/nasdaq stocks/1/adacw.us.txt

@@ -0,0 +1,8 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADACW.US,D,20260209,000000,0.27,0.5,0.27,0.4,39475,0
+ADACW.US,D,20260210,000000,0.348,0.4,0.3479,0.4,26603,0
+ADACW.US,D,20260211,000000,0.375,0.4386,0.35,0.375,155203,0
+ADACW.US,D,20260212,000000,0.4,0.4,0.38,0.4,5199,0
+ADACW.US,D,20260213,000000,0.33,0.36,0.33,0.3599,10000,0
+ADACW.US,D,20260217,000000,0.344,0.35,0.32,0.3465,39445,0
+ADACW.US,D,20260218,000000,0.375,0.41,0.375,0.41,325400,0

daily/us/nasdaq stocks/1/adgm.us.txt

@@ -0,0 +1,388 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADGM.US,D,20240802,000000,8.66,9.34,6.56,8.17,272099,0
+ADGM.US,D,20240805,000000,6.15,6.7,5.1501,5.9,80117,0
+ADGM.US,D,20240806,000000,5.6,5.6,4.8,4.94,37627,0
+ADGM.US,D,20240807,000000,4.46,5.4,4,4.9043,26780,0
+ADGM.US,D,20240808,000000,4.75,6.78,4.75,5.425,136834,0
+ADGM.US,D,20240809,000000,5.26,6.23,4.91,5.8,23774,0
+ADGM.US,D,20240812,000000,5.6,5.8,5.24,5.6001,24909,0
+ADGM.US,D,20240813,000000,6.4,6.54,5.5,5.86,47604,0
+ADGM.US,D,20240814,000000,5.65,5.73,4.99,5.12,31697,0
+ADGM.US,D,20240815,000000,5.39,6.38,4.9,5.3,77975,0
+ADGM.US,D,20240816,000000,5.7,5.7,5.1,5.42,84464,0
+ADGM.US,D,20240819,000000,4.9,6.144,4.9,5.58,40307,0
+ADGM.US,D,20240820,000000,5.59,5.8,5.214,5.8,50358,0
+ADGM.US,D,20240821,000000,5.42,5.798,5.35,5.37,41188,0
+ADGM.US,D,20240822,000000,5.53,5.53,5.11,5.2,60520,0
+ADGM.US,D,20240823,000000,5.56,5.56,4.46,5.2,23146,0
+ADGM.US,D,20240826,000000,5.4,5.8,5,5.1,17031,0
+ADGM.US,D,20240827,000000,5.08,5.25,4.17,4.315,85012,0
+ADGM.US,D,20240828,000000,4.37,4.8899,4.34,4.34,6828,0
+ADGM.US,D,20240829,000000,4.33,4.74,4.16,4.69,5298,0
+ADGM.US,D,20240830,000000,4.5,5.15,4.18,5.15,36019,0
+ADGM.US,D,20240903,000000,4.63,4.85,4.545,4.85,3502,0
+ADGM.US,D,20240904,000000,4.77,4.77,4.59,4.59,888,0
+ADGM.US,D,20240905,000000,4.55,4.6699,4.38,4.38,4601,0
+ADGM.US,D,20240906,000000,4.4,4.79,4.13,4.35,11498,0
+ADGM.US,D,20240909,000000,4.28,4.38,3.85,4.21,21974,0
+ADGM.US,D,20240910,000000,4.2,4.2,3.9,3.9,4802,0
+ADGM.US,D,20240911,000000,3.94,4,3.7,3.72,9670,0
+ADGM.US,D,20240912,000000,3.8,3.88,3.6345,3.85,5009,0
+ADGM.US,D,20240913,000000,3.97,4.14,3.73,4.082,30639,0
+ADGM.US,D,20240916,000000,4.1,4.94,3.72,4.2,31632,0
+ADGM.US,D,20240917,000000,4.66,4.67,4.185,4.44,152011,0
+ADGM.US,D,20240918,000000,4.2651,4.35,3.81,4.26,27431,0
+ADGM.US,D,20240919,000000,4.12,4.31,4.03,4.06,5084,0
+ADGM.US,D,20240920,000000,3.96,3.9763,3.78,3.85,28715,0
+ADGM.US,D,20240923,000000,3.78,4.03,3.49,3.52,10299,0
+ADGM.US,D,20240924,000000,3.5,3.7,3.26,3.4352,7871,0
+ADGM.US,D,20240925,000000,3.35,3.52,3.17,3.17,47214,0
+ADGM.US,D,20240926,000000,3.28,3.42,3.0703,3.42,24997,0
+ADGM.US,D,20240927,000000,3.0678,3.11,2.8,2.86,13443,0
+ADGM.US,D,20240930,000000,3.155,3.155,2.44,2.58,38752,0
+ADGM.US,D,20241001,000000,2.78,3.374,2.6603,2.8039,50957,0
+ADGM.US,D,20241002,000000,3.19,3.3,2.81,2.85,16747,0
+ADGM.US,D,20241003,000000,3.26,3.44,2.5,2.5195,36583,0
+ADGM.US,D,20241004,000000,2.49,2.99,2.4,2.89,38117,0
+ADGM.US,D,20241007,000000,2.93,3,2.74,2.8,12888,0
+ADGM.US,D,20241008,000000,2.73,2.85,2.6,2.6,5613,0
+ADGM.US,D,20241009,000000,2.56,2.91,2.56,2.8,24314,0
+ADGM.US,D,20241010,000000,2.9,2.9,2.6501,2.75,2455,0
+ADGM.US,D,20241011,000000,2.825,2.825,2.825,2.825,1295,0
+ADGM.US,D,20241014,000000,2.86,2.96,2.52,2.8,9308,0
+ADGM.US,D,20241015,000000,2.77,2.9266,2.642,2.75,14220,0
+ADGM.US,D,20241016,000000,2.59,2.9,2.585,2.875,6974,0
+ADGM.US,D,20241017,000000,2.9,3,2.7775,2.875,5695,0
+ADGM.US,D,20241018,000000,2.88,2.88,2.8,2.8,2987,0
+ADGM.US,D,20241021,000000,2.8,2.8,2.7,2.79,2665,0
+ADGM.US,D,20241022,000000,2.8,2.8,2.7,2.7,7293,0
+ADGM.US,D,20241023,000000,2.75,3,2.7,2.7,8271,0
+ADGM.US,D,20241024,000000,2.7209,2.9857,2.7,2.7,34235,0
+ADGM.US,D,20241025,000000,2.7,2.95,2.7,2.9,14555,0
+ADGM.US,D,20241028,000000,2.97,3,2.72,2.76,12178,0
+ADGM.US,D,20241029,000000,2.9,2.9,2.75,2.8,5894,0
+ADGM.US,D,20241030,000000,2.85,2.875,2.7,2.774,5709,0
+ADGM.US,D,20241031,000000,2.85,3,2.7,2.7,20655,0
+ADGM.US,D,20241101,000000,2.72,2.8871,2.65,2.715,43093,0
+ADGM.US,D,20241104,000000,2.72,2.75,2.71,2.71,2497,0
+ADGM.US,D,20241105,000000,2.97,3.34,2.805,2.92,11793,0
+ADGM.US,D,20241106,000000,2.7,2.95,2.66,2.66,26696,0
+ADGM.US,D,20241107,000000,2.7,2.905,2.65,2.7,13036,0
+ADGM.US,D,20241108,000000,2.7,2.7101,2.51,2.51,6999,0
+ADGM.US,D,20241111,000000,2.66,2.77,2.6,2.6,4676,0
+ADGM.US,D,20241112,000000,2.61,2.6202,2.4,2.4,10306,0
+ADGM.US,D,20241113,000000,2.4,2.5038,2.34,2.35,4777,0
+ADGM.US,D,20241114,000000,2.55,4.1999,2.33,3.71,2662451,0
+ADGM.US,D,20241115,000000,3.7,3.76,2.66,3,423664,0
+ADGM.US,D,20241118,000000,3.05,3.3178,2.58,2.73,139806,0
+ADGM.US,D,20241119,000000,2.6189,2.78,2.3,2.44,97565,0
+ADGM.US,D,20241120,000000,2.45,2.6371,1.69,2,248204,0
+ADGM.US,D,20241121,000000,1.95,2.3,1.9,2.28,88134,0
+ADGM.US,D,20241122,000000,2.3,2.47,2.14,2.47,68808,0
+ADGM.US,D,20241125,000000,2.5,2.9799,2.4,2.6,135876,0
+ADGM.US,D,20241126,000000,2.87,2.8724,2.52,2.585,76706,0
+ADGM.US,D,20241127,000000,2.57,2.75,2.44,2.55,31709,0
+ADGM.US,D,20241129,000000,2.4586,2.6999,2.4586,2.67,12837,0
+ADGM.US,D,20241202,000000,2.67,2.67,2.34,2.47,63656,0
+ADGM.US,D,20241203,000000,2.47,2.77,2.43,2.47,18778,0
+ADGM.US,D,20241204,000000,2.4,2.4,2.26,2.3,41351,0
+ADGM.US,D,20241205,000000,2.2,2.2799,2.07,2.25,27620,0
+ADGM.US,D,20241206,000000,2.15,2.37,2.15,2.3,28321,0
+ADGM.US,D,20241209,000000,2.3153,2.49,2.28,2.34,53949,0
+ADGM.US,D,20241210,000000,2.35,2.47,2.3,2.41,35615,0
+ADGM.US,D,20241211,000000,2.31,2.4688,2.23,2.32,23930,0
+ADGM.US,D,20241212,000000,2.35,2.35,2.13,2.145,30740,0
+ADGM.US,D,20241213,000000,2.15,2.16,2,2.02,9713,0
+ADGM.US,D,20241216,000000,1.8921,2.1,1.8,1.83,19844,0
+ADGM.US,D,20241217,000000,1.9,1.99,1.78,1.85,12129,0
+ADGM.US,D,20241218,000000,1.8699,1.9509,1.62,1.7,46191,0
+ADGM.US,D,20241219,000000,1.64,1.9899,1.64,1.84,36453,0
+ADGM.US,D,20241220,000000,1.77,1.9713,1.36,1.65,284439,0
+ADGM.US,D,20241223,000000,1.69,1.73,1.05,1.09,4838356,0
+ADGM.US,D,20241224,000000,1.04,1.06,0.95,0.9705,361391,0
+ADGM.US,D,20241226,000000,1.13,1.2,1.02,1.06,1145995,0
+ADGM.US,D,20241227,000000,1.09,1.107,0.965,1.05,340339,0
+ADGM.US,D,20241230,000000,1.02,1.12,0.9701,1.02,370619,0
+ADGM.US,D,20241231,000000,0.98,1.3577,0.962,1.05,1639545,0
+ADGM.US,D,20250102,000000,1.22,1.3,1.06,1.17,10955269,0
+ADGM.US,D,20250103,000000,1.04,1.17,1.04,1.12,566722,0
+ADGM.US,D,20250106,000000,1.12,1.29,1.084,1.22,494906,0
+ADGM.US,D,20250107,000000,1.11,1.19,1.11,1.11,968783,0
+ADGM.US,D,20250108,000000,1.12,1.135,0.98,1.005,669051,0
+ADGM.US,D,20250110,000000,1.04,1.06,0.91,0.9529,348740,0
+ADGM.US,D,20250113,000000,0.94,0.96,0.85,0.89,296212,0
+ADGM.US,D,20250114,000000,0.89,0.9017,0.831,0.8825,170446,0
+ADGM.US,D,20250115,000000,0.9013,0.91,0.812,0.8432,121832,0
+ADGM.US,D,20250116,000000,0.82,0.835,0.77,0.8229,309576,0
+ADGM.US,D,20250117,000000,0.81,0.8517,0.751,0.7745,235391,0
+ADGM.US,D,20250121,000000,0.7786,0.8,0.75,0.7502,106446,0
+ADGM.US,D,20250122,000000,0.75,0.8352,0.75,0.819,355191,0
+ADGM.US,D,20250123,000000,0.799,0.95,0.799,0.9212,159584,0
+ADGM.US,D,20250124,000000,0.92,1.02,0.89,1.01,168926,0
+ADGM.US,D,20250127,000000,0.96,1.055,0.948,0.9822,157239,0
+ADGM.US,D,20250128,000000,1.02,1.03,0.97,1.01,83314,0
+ADGM.US,D,20250129,000000,1.02,1.03,0.98,1.01,58412,0
+ADGM.US,D,20250130,000000,0.9797,1.03,0.979,1,75356,0
+ADGM.US,D,20250131,000000,0.985,1.22,0.96,1.17,622458,0
+ADGM.US,D,20250203,000000,1.09,1.31,1.07,1.24,861356,0
+ADGM.US,D,20250204,000000,1.22,1.22,1.09,1.17,165332,0
+ADGM.US,D,20250205,000000,1.17,1.2,1.0761,1.1,129029,0
+ADGM.US,D,20250206,000000,1.0804,1.1,1.04,1.08,75160,0
+ADGM.US,D,20250207,000000,1.11,1.221,1.06,1.15,124334,0
+ADGM.US,D,20250210,000000,1.13,1.1305,1.01,1.04,105273,0
+ADGM.US,D,20250211,000000,1,1.13,1,1.13,98134,0
+ADGM.US,D,20250212,000000,1.1,1.1126,1.06,1.06,25511,0
+ADGM.US,D,20250213,000000,1.04,1.24,1.04,1.24,155022,0
+ADGM.US,D,20250214,000000,1.24,1.3596,1.19,1.29,287260,0
+ADGM.US,D,20250218,000000,1.3094,1.41,1.25,1.34,159408,0
+ADGM.US,D,20250219,000000,1.36,1.3698,1.23,1.29,134095,0
+ADGM.US,D,20250220,000000,1.42,1.67,1.37,1.49,562624,0
+ADGM.US,D,20250221,000000,1.49,1.5,1.35,1.4,141667,0
+ADGM.US,D,20250224,000000,1.39,1.58,1.372,1.53,107806,0
+ADGM.US,D,20250225,000000,1.5019,1.52,1.38,1.41,51145,0
+ADGM.US,D,20250226,000000,1.44,1.65,1.43,1.558,84199,0
+ADGM.US,D,20250227,000000,1.56,1.58,1.49,1.54,44067,0
+ADGM.US,D,20250228,000000,1.52,1.5494,0.79,0.8326,756760,0
+ADGM.US,D,20250303,000000,0.848,1.06,0.795201,0.954,337676,0
+ADGM.US,D,20250304,000000,0.906033,1.06,0.8711,1.05,77525,0
+ADGM.US,D,20250305,000000,1.02,1.1,0.9765,1.07,112545,0
+ADGM.US,D,20250306,000000,1.0888,1.1347,1.025,1.105,77412,0
+ADGM.US,D,20250307,000000,1.1,1.13,0.97,1.06,47348,0
+ADGM.US,D,20250310,000000,1.09,1.12,1.0101,1.06,11498,0
+ADGM.US,D,20250311,000000,1.1575,1.1575,1,1.04,13282,0
+ADGM.US,D,20250312,000000,1.1058,1.14,1.05,1.1149,45127,0
+ADGM.US,D,20250313,000000,1.09,1.1336,1.03,1.03,40374,0
+ADGM.US,D,20250314,000000,1.09,1.11,1.0001,1.08,12840,0
+ADGM.US,D,20250317,000000,1.06,1.1277,0.93,1,53376,0
+ADGM.US,D,20250318,000000,0.9844,0.9891,0.903,0.91,31679,0
+ADGM.US,D,20250319,000000,0.965,0.965,0.903,0.903,29456,0
+ADGM.US,D,20250320,000000,0.9713,0.9713,0.865,0.865,41369,0
+ADGM.US,D,20250321,000000,0.8675,0.9139,0.8022,0.865,44414,0
+ADGM.US,D,20250324,000000,0.8697,0.9222,0.814,0.8184,38011,0
+ADGM.US,D,20250325,000000,0.85,0.8501,0.7511,0.79,100337,0
+ADGM.US,D,20250326,000000,0.850349,0.939499,0.79,0.9349,39508,0
+ADGM.US,D,20250327,000000,0.96,0.98,0.884,0.95,58249,0
+ADGM.US,D,20250328,000000,0.9687,0.9687,0.8999,0.9399,40212,0
+ADGM.US,D,20250331,000000,0.9211,0.9392,0.7606,0.8049,100211,0
+ADGM.US,D,20250401,000000,0.7908,0.86,0.7908,0.84,14927,0
+ADGM.US,D,20250402,000000,0.84,0.8695,0.8,0.811,18882,0
+ADGM.US,D,20250403,000000,0.8201,0.8784,0.788,0.791,12550,0
+ADGM.US,D,20250404,000000,0.804,0.804,0.7003,0.7407,38133,0
+ADGM.US,D,20250407,000000,0.74,0.7807,0.625,0.7749,31404,0
+ADGM.US,D,20250408,000000,0.83,0.9098,0.7619,0.7976,11679,0
+ADGM.US,D,20250409,000000,0.7417,0.8657,0.732,0.7745,21110,0
+ADGM.US,D,20250410,000000,0.873016,0.873016,0.736,0.78,24842,0
+ADGM.US,D,20250411,000000,0.8499,0.8499,0.7521,0.7668,3295,0
+ADGM.US,D,20250414,000000,0.78,0.8176,0.75,0.806554,12445,0
+ADGM.US,D,20250415,000000,0.7611,0.8889,0.7512,0.8888,14704,0
+ADGM.US,D,20250416,000000,0.8284,0.98,0.8021,0.9232,39508,0
+ADGM.US,D,20250417,000000,0.9502,2.87,0.9502,1.78,115479240,0
+ADGM.US,D,20250421,000000,1.31,1.49,1.17,1.2,2198281,0
+ADGM.US,D,20250422,000000,1.18,1.389,0.99,1,1827026,0
+ADGM.US,D,20250423,000000,1.02,1.1982,1.0187,1.11,1153732,0
+ADGM.US,D,20250424,000000,1.07,1.19,1.01,1.14,255785,0
+ADGM.US,D,20250425,000000,1.13,1.3555,1.1,1.3,609557,0
+ADGM.US,D,20250428,000000,1.3,1.32,1.15,1.24,310320,0
+ADGM.US,D,20250429,000000,1.16,1.24,1.16,1.2,115911,0
+ADGM.US,D,20250430,000000,1.16,1.32,1.16,1.29,173891,0
+ADGM.US,D,20250501,000000,1.29,1.29,1.23,1.26,149112,0
+ADGM.US,D,20250502,000000,1.23,1.2756,1.2,1.26,167020,0
+ADGM.US,D,20250505,000000,1.23,1.29,1.2175,1.28,79299,0
+ADGM.US,D,20250506,000000,1.2,1.28,1.19,1.26,84280,0
+ADGM.US,D,20250507,000000,1.22,1.32,1.22,1.29,105350,0
+ADGM.US,D,20250508,000000,1.29,1.46,1.29,1.39,172028,0
+ADGM.US,D,20250509,000000,1.4,1.6595,1.4,1.46,163099,0
+ADGM.US,D,20250512,000000,1.5,1.55,1.36,1.36,75016,0
+ADGM.US,D,20250513,000000,1.33,1.3716,1.23,1.28,130716,0
+ADGM.US,D,20250514,000000,1.27,1.31,1.2,1.22,159485,0
+ADGM.US,D,20250515,000000,1.19,1.25,1.19,1.22,25056,0
+ADGM.US,D,20250516,000000,1.26,1.28,1.18,1.18,64079,0
+ADGM.US,D,20250519,000000,1.18,1.265,1.1008,1.21,78210,0
+ADGM.US,D,20250520,000000,1.21,1.21,1.13,1.18,45927,0
+ADGM.US,D,20250521,000000,1.17,1.24,1.1,1.15,46400,0
+ADGM.US,D,20250522,000000,1.1792,1.2587,1.12,1.15,22179,0
+ADGM.US,D,20250523,000000,1.14,1.1929,1.1059,1.19,41453,0
+ADGM.US,D,20250527,000000,1.19,1.2,1.1202,1.13,26035,0
+ADGM.US,D,20250528,000000,1.15,1.1903,1.07,1.15,41567,0
+ADGM.US,D,20250529,000000,1.17,1.23,1.12,1.19,20112,0
+ADGM.US,D,20250530,000000,1.19,1.19,1.12,1.13,18156,0
+ADGM.US,D,20250602,000000,1.13,1.18,1.11,1.13,14087,0
+ADGM.US,D,20250603,000000,1.23,1.23,1.09,1.14,28226,0
+ADGM.US,D,20250604,000000,1.14,1.2,1.11,1.19,31801,0
+ADGM.US,D,20250605,000000,1.19,1.19,0.9328,1.12,102001,0
+ADGM.US,D,20250606,000000,1.2,1.315,1.2,1.27,256971,0
+ADGM.US,D,20250609,000000,1.27,1.32,1.11,1.29,101413,0
+ADGM.US,D,20250610,000000,1.29,1.2977,1.19,1.25,40848,0
+ADGM.US,D,20250611,000000,1.23,1.28,1.2,1.23,61053,0
+ADGM.US,D,20250612,000000,1.2,1.228,1.15,1.18,28703,0
+ADGM.US,D,20250613,000000,1.14,1.1847,1.09,1.09,24532,0
+ADGM.US,D,20250616,000000,1.08,1.15,1,1.13,79776,0
+ADGM.US,D,20250617,000000,1.15,1.16,1.08,1.09,29158,0
+ADGM.US,D,20250618,000000,1.13,1.13,1.0436,1.08,28432,0
+ADGM.US,D,20250620,000000,1.08,1.11,1,1.1,15861,0
+ADGM.US,D,20250623,000000,1.11,1.11,1.04,1.1,11227,0
+ADGM.US,D,20250624,000000,1.17,1.29,1.17,1.27,111145,0
+ADGM.US,D,20250625,000000,1.24,1.3,1.18,1.27,63517,0
+ADGM.US,D,20250626,000000,1.31,1.31,1.2,1.256,32620,0
+ADGM.US,D,20250627,000000,1.27,1.3,1.225,1.27,23516,0
+ADGM.US,D,20250630,000000,1.27,1.5152,1.23,1.3,64824,0
+ADGM.US,D,20250701,000000,1.27,1.38,1.24,1.35,25081,0
+ADGM.US,D,20250702,000000,1.34,1.575,1.34,1.53,59523,0
+ADGM.US,D,20250703,000000,1.53,1.64,1.45,1.55,49958,0
+ADGM.US,D,20250707,000000,1.56,1.68,1.5001,1.65,70883,0
+ADGM.US,D,20250708,000000,1.6484,1.77,1.6484,1.75,61209,0
+ADGM.US,D,20250709,000000,1.74,1.8,1.6126,1.74,26357,0
+ADGM.US,D,20250710,000000,1.72,1.8,1.72,1.75,29955,0
+ADGM.US,D,20250711,000000,1.77,1.77,1.5749,1.69,29415,0
+ADGM.US,D,20250714,000000,1.62,1.62,1.5,1.5,16384,0
+ADGM.US,D,20250715,000000,1.51,1.5343,1.35,1.402,96593,0
+ADGM.US,D,20250716,000000,1.38,1.5025,1.38,1.45,7833,0
+ADGM.US,D,20250717,000000,1.47,1.75,1.4,1.5,26000,0
+ADGM.US,D,20250718,000000,1.45,1.4592,1.38,1.4,64850,0
+ADGM.US,D,20250721,000000,1.47,1.57,1.445,1.567,77952,0
+ADGM.US,D,20250722,000000,1.4617,1.7001,1.39,1.69,97484,0
+ADGM.US,D,20250723,000000,1.66,1.7779,1.66,1.77,64351,0
+ADGM.US,D,20250724,000000,1.75,1.87,1.65,1.7206,37184,0
+ADGM.US,D,20250725,000000,1.63,1.8,1.63,1.72,28896,0
+ADGM.US,D,20250728,000000,1.644,1.675,1.62,1.62,12592,0
+ADGM.US,D,20250729,000000,1.58,1.74,1.46,1.46,105223,0
+ADGM.US,D,20250730,000000,1.45,1.45,1.28,1.37,41029,0
+ADGM.US,D,20250731,000000,1.42,1.42,1.3,1.32,4626,0
+ADGM.US,D,20250801,000000,1.32,1.32,1.25,1.26,9849,0
+ADGM.US,D,20250804,000000,1.26,1.38,1.18,1.366,34404,0
+ADGM.US,D,20250805,000000,1.31,1.355,1.3,1.3,8117,0
+ADGM.US,D,20250806,000000,1.29,1.38,1.24,1.36,16953,0
+ADGM.US,D,20250807,000000,1.3518,1.38,1.34,1.344,6886,0
+ADGM.US,D,20250808,000000,1.37,1.3797,1.34,1.35,5430,0
+ADGM.US,D,20250811,000000,1.35,1.372,1.35,1.35,10716,0
+ADGM.US,D,20250812,000000,1.339425,1.339425,1.27,1.285,30534,0
+ADGM.US,D,20250813,000000,1.28,1.28,1.26,1.27,8200,0
+ADGM.US,D,20250814,000000,1.4,1.4,1.25,1.265,70237,0
+ADGM.US,D,20250815,000000,1.37,1.37,1.2501,1.28,11826,0
+ADGM.US,D,20250818,000000,1.27,1.3697,1.27,1.29,4479,0
+ADGM.US,D,20250819,000000,1.33,1.37,1.22,1.2453,23653,0
+ADGM.US,D,20250820,000000,1.2403,1.3484,1.2403,1.255,20630,0
+ADGM.US,D,20250821,000000,1.22,1.249,1.1999,1.225,15794,0
+ADGM.US,D,20250822,000000,1.21,1.3,1.2,1.29,16647,0
+ADGM.US,D,20250825,000000,1.33,1.33,1.27,1.27,7684,0
+ADGM.US,D,20250826,000000,1.27,1.47,1.27,1.41,65566,0
+ADGM.US,D,20250827,000000,1.36,1.8599,1.36,1.63,141882,0
+ADGM.US,D,20250828,000000,1.64,1.7871,1.5507,1.72,50748,0
+ADGM.US,D,20250829,000000,1.7799,1.7799,1.53,1.61,32053,0
+ADGM.US,D,20250902,000000,1.5669,1.68,1.4936,1.64,37983,0
+ADGM.US,D,20250903,000000,1.67,1.67,1.5108,1.635,27555,0
+ADGM.US,D,20250904,000000,1.65,1.77,1.65,1.65,73384,0
+ADGM.US,D,20250905,000000,1.7,1.7,1.555,1.58,35341,0
+ADGM.US,D,20250908,000000,1.515,1.55,1.32,1.39,45476,0
+ADGM.US,D,20250909,000000,1.42,1.6399,1.42,1.485,55457,0
+ADGM.US,D,20250910,000000,1.47,1.4889,1.36,1.36,31698,0
+ADGM.US,D,20250911,000000,1.41,1.72,1.335,1.66,118217,0
+ADGM.US,D,20250912,000000,1.66,1.85,1.61,1.72,114151,0
+ADGM.US,D,20250915,000000,1.51,1.71,1.5,1.68,709528,0
+ADGM.US,D,20250916,000000,1.68,1.7,1.6001,1.625,68863,0
+ADGM.US,D,20250917,000000,1.6,1.65,1.58,1.63,32093,0
+ADGM.US,D,20250918,000000,1.52,1.85,1.3901,1.82,14159808,0
+ADGM.US,D,20250919,000000,1.69,1.793,1.69,1.71,212139,0
+ADGM.US,D,20250922,000000,1.7,1.78,1.6001,1.71,123642,0
+ADGM.US,D,20250923,000000,1.76,2.18,1.75,2.03,509859,0
+ADGM.US,D,20250924,000000,2.09,2.1999,2.05,2.14,138746,0
+ADGM.US,D,20250925,000000,2.11,2.11,2.0047,2.03,52979,0
+ADGM.US,D,20250926,000000,2.02,2.02,1.8501,1.91,64213,0
+ADGM.US,D,20250929,000000,1.96,2.08,1.92,2.02,63884,0
+ADGM.US,D,20250930,000000,2.01,2.01,1.8832,1.94,44390,0
+ADGM.US,D,20251001,000000,1.96,2.08,1.92,1.98,43422,0
+ADGM.US,D,20251002,000000,2.024,2.024,1.9163,2.01,65656,0
+ADGM.US,D,20251003,000000,2.05,2.09,1.96,2,89917,0
+ADGM.US,D,20251006,000000,1.98,2.06,1.9606,2.06,23850,0
+ADGM.US,D,20251007,000000,2.09,2.39,2.06,2.36,136448,0
+ADGM.US,D,20251008,000000,2.32,2.3895,2.16,2.25,114401,0
+ADGM.US,D,20251009,000000,2.21,2.35,2.2,2.347,53024,0
+ADGM.US,D,20251010,000000,2.35,2.582,1.96,2.02,488063,0
+ADGM.US,D,20251013,000000,1.99,2.12,1.8707,1.91,88204,0
+ADGM.US,D,20251014,000000,1.88,2.0219,1.69,1.71,112568,0
+ADGM.US,D,20251015,000000,1.48,1.49,1.33,1.37,1938460,0
+ADGM.US,D,20251016,000000,1.39,1.6,1.36,1.48,364170,0
+ADGM.US,D,20251017,000000,1.46,1.4796,1.33,1.375,114608,0
+ADGM.US,D,20251020,000000,1.38,1.48,1.3,1.45,123983,0
+ADGM.US,D,20251021,000000,1.5,1.5,1.36,1.43,70578,0
+ADGM.US,D,20251022,000000,1.4,1.4068,1.29,1.34,164702,0
+ADGM.US,D,20251023,000000,1.36,1.36,1.25,1.31,64339,0
+ADGM.US,D,20251024,000000,1.34,1.35,1.27,1.32,69783,0
+ADGM.US,D,20251027,000000,1.32,1.3396,1.25,1.3,99408,0
+ADGM.US,D,20251028,000000,1.3,1.3,1.25,1.27,20440,0
+ADGM.US,D,20251029,000000,1.2603,1.27,1.16,1.19,108906,0
+ADGM.US,D,20251030,000000,1.21,1.21,1.0901,1.17,76623,0
+ADGM.US,D,20251031,000000,1.19,1.19,1.075,1.14,77456,0
+ADGM.US,D,20251103,000000,1.115,1.14,1.08,1.09,52254,0
+ADGM.US,D,20251104,000000,1.04,1.0736,1.02,1.04,44550,0
+ADGM.US,D,20251105,000000,1.05,1.07,1,1,68123,0
+ADGM.US,D,20251106,000000,1.01,1.0266,0.95,1,76683,0
+ADGM.US,D,20251107,000000,0.97,0.97,0.9011,0.9102,55200,0
+ADGM.US,D,20251110,000000,0.9102,0.96,0.8562,0.861,93502,0
+ADGM.US,D,20251111,000000,0.8428,0.9455,0.8428,0.8724,58786,0
+ADGM.US,D,20251112,000000,0.855,0.9,0.827488,0.8472,35538,0
+ADGM.US,D,20251113,000000,0.8472,0.8601,0.8024,0.8157,52417,0
+ADGM.US,D,20251114,000000,0.78,0.86,0.777,0.7847,69955,0
+ADGM.US,D,20251117,000000,0.803,0.83,0.75,0.7701,48438,0
+ADGM.US,D,20251118,000000,0.7949,0.9,0.78,0.8465,88051,0
+ADGM.US,D,20251119,000000,0.8415,0.8999,0.8,0.8072,249647,0
+ADGM.US,D,20251120,000000,0.8105,0.835,0.78,0.787,56181,0
+ADGM.US,D,20251121,000000,0.779,0.8279,0.75,0.79,33470,0
+ADGM.US,D,20251124,000000,0.784,0.81,0.74,0.799,69753,0
+ADGM.US,D,20251125,000000,0.8,0.8799,0.778999,0.8475,141383,0
+ADGM.US,D,20251126,000000,0.8239,0.916801,0.8212,0.84,179148,0
+ADGM.US,D,20251128,000000,0.824,0.8778,0.7898,0.8021,74812,0
+ADGM.US,D,20251201,000000,0.807,0.9818,0.807,0.9718,249591,0
+ADGM.US,D,20251202,000000,1.04,1.05,0.9076,0.9076,136610,0
+ADGM.US,D,20251203,000000,0.93,0.9899,0.8885,0.918,107843,0
+ADGM.US,D,20251204,000000,0.9694,0.97,0.884,0.8906,136896,0
+ADGM.US,D,20251205,000000,1.03,1.03,0.9001,0.926,67604,0
+ADGM.US,D,20251208,000000,0.9231,0.963987,0.84,0.875,37293,0
+ADGM.US,D,20251209,000000,0.89,0.9099,0.8451,0.904,21159,0
+ADGM.US,D,20251210,000000,0.8705,0.95,0.86,0.9192,21195,0
+ADGM.US,D,20251211,000000,0.92,0.92,0.84,0.8779,57347,0
+ADGM.US,D,20251212,000000,0.88,1.3,0.88,0.981,1014376,0
+ADGM.US,D,20251215,000000,0.98,0.98,0.81,0.8313,330580,0
+ADGM.US,D,20251216,000000,0.97,1.25,0.95,1.18,1139312,0
+ADGM.US,D,20251217,000000,1.17,1.36,1.06,1.21,636221,0
+ADGM.US,D,20251218,000000,1.28,1.34,0.93,0.94,536413,0
+ADGM.US,D,20251219,000000,0.9669,1.1,0.92755,1.03,275396,0
+ADGM.US,D,20251222,000000,1.06,1.14,1.05,1.09,94319,0
+ADGM.US,D,20251223,000000,1.12,1.35,0.985,1,1000958,0
+ADGM.US,D,20251224,000000,1.01,1.0906,0.98,1.06,107773,0
+ADGM.US,D,20251226,000000,1.04,1.08,1,1.04,100680,0
+ADGM.US,D,20251229,000000,1.01,1.08,1.01,1.01,84246,0
+ADGM.US,D,20251230,000000,1.01,1.0399,0.98,0.98,56794,0
+ADGM.US,D,20251231,000000,0.9634,1.04,0.9506,1.04,46806,0
+ADGM.US,D,20260102,000000,1.03,1.08,1.0001,1.08,80961,0
+ADGM.US,D,20260105,000000,1.09,1.1,0.975,1.03,145687,0
+ADGM.US,D,20260106,000000,1.01,1.09,0.9751,0.9909,144895,0
+ADGM.US,D,20260107,000000,1.02,1.05,0.9125,0.9375,301526,0
+ADGM.US,D,20260108,000000,0.92,0.9539,0.82,0.9539,497597,0
+ADGM.US,D,20260109,000000,0.9534,0.9828,0.88,0.9702,80676,0
+ADGM.US,D,20260112,000000,0.9511,1.0226,0.8812,0.938,41792,0
+ADGM.US,D,20260113,000000,0.935,0.935,0.882,0.882,64774,0
+ADGM.US,D,20260114,000000,0.8817,0.8999,0.841,0.8789,123605,0
+ADGM.US,D,20260115,000000,0.84,0.9499,0.84,0.929899,84404,0
+ADGM.US,D,20260116,000000,0.92,0.94,0.88,0.91,31646,0
+ADGM.US,D,20260120,000000,0.842,0.9114,0.84,0.871,81635,0
+ADGM.US,D,20260121,000000,0.871,0.92,0.871,0.88,25098,0
+ADGM.US,D,20260122,000000,0.8801,0.9689,0.8801,0.93,44257,0
+ADGM.US,D,20260123,000000,0.9367,1.1199,0.9367,1.08,149806,0
+ADGM.US,D,20260126,000000,1.07,1.1193,1.02,1.03,56345,0
+ADGM.US,D,20260127,000000,1.05,1.07,0.9597,1,49253,0
+ADGM.US,D,20260128,000000,1,1.0568,0.97,1,96820,0
+ADGM.US,D,20260129,000000,0.98,1.01,0.95,1,64371,0
+ADGM.US,D,20260130,000000,0.995,1.0353,0.97375,1,44814,0
+ADGM.US,D,20260202,000000,1,1.08,0.995,1.03,57277,0
+ADGM.US,D,20260203,000000,1.05,1.075,0.9951,1.02,103756,0
+ADGM.US,D,20260204,000000,1.08,1.08,1.01,1.03,54392,0
+ADGM.US,D,20260205,000000,1.03,1.19,1.01,1.01,140818,0
+ADGM.US,D,20260206,000000,1.04,1.05,0.99,0.99,23850,0
+ADGM.US,D,20260209,000000,1.06,1.06,0.9815,0.9855,73531,0
+ADGM.US,D,20260210,000000,0.9861,1.0899,0.9719,1.01,26834,0
+ADGM.US,D,20260211,000000,1.00014,1.0591,0.98,1.01,30057,0
+ADGM.US,D,20260212,000000,1.04,1.04,0.98,1,13853,0
+ADGM.US,D,20260213,000000,1.0918,1.1299,0.983,0.985,35313,0
+ADGM.US,D,20260217,000000,0.9925,1.0099,0.97,0.98,12364,0
+ADGM.US,D,20260218,000000,1.01,1.01,0.9801,1.01,27615,0

daily/us/nasdaq stocks/1/adpt.us.txt

@@ -0,0 +1,1671 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADPT.US,D,20190627,000000,39.01,40.62,36.21,40.3,11245584,0
+ADPT.US,D,20190628,000000,42.1,48.8246,41.25,48.3,5403835,0
+ADPT.US,D,20190701,000000,51,51,39.58,40.1,4314625,0
+ADPT.US,D,20190702,000000,40,40.4,37.95,38.89,1878272,0
+ADPT.US,D,20190703,000000,39.55,39.55,38.6,39.16,1010575,0
+ADPT.US,D,20190705,000000,39.3,40.6,37.75,40.51,919104,0
+ADPT.US,D,20190708,000000,40.15,40.345,37.4,37.51,934603,0
+ADPT.US,D,20190709,000000,37.5,37.82,36.5003,37,751208,0
+ADPT.US,D,20190710,000000,37.25,38.95,36.8701,37.7,619059,0
+ADPT.US,D,20190711,000000,37.8,38.68,37.51,37.64,195966,0
+ADPT.US,D,20190712,000000,37.47,39.2,36.95,39,248631,0
+ADPT.US,D,20190715,000000,39.04,39.0557,37.63,38.14,239707,0
+ADPT.US,D,20190716,000000,38.04,39.21,37.924,38.65,230864,0
+ADPT.US,D,20190717,000000,38.65,39.1281,37.82,38.09,192012,0
+ADPT.US,D,20190718,000000,38.01,38.8,36.89,38.01,163273,0
+ADPT.US,D,20190719,000000,38,38.82,37.195,38.53,172696,0
+ADPT.US,D,20190722,000000,38.69,40.97,38.1501,39.27,798437,0
+ADPT.US,D,20190723,000000,40.38,40.925,39.59,40.38,322026,0
+ADPT.US,D,20190724,000000,40.3,40.8,38.88,40.38,274635,0
+ADPT.US,D,20190725,000000,40.45,40.9,39.71,40.21,188214,0
+ADPT.US,D,20190726,000000,40.26,40.85,39.28,39.67,113338,0
+ADPT.US,D,20190729,000000,39.67,39.9075,37.26,37.76,443244,0
+ADPT.US,D,20190730,000000,37.52,38.06,36.77,36.9,479682,0
+ADPT.US,D,20190731,000000,37.34,39.63,37.34,38.55,224596,0
+ADPT.US,D,20190801,000000,38.55,39.98,38.251,38.63,274893,0
+ADPT.US,D,20190802,000000,38.61,38.8021,37.2,37.33,276152,0
+ADPT.US,D,20190805,000000,36.63,36.71,34.11,35.12,689152,0
+ADPT.US,D,20190806,000000,35.17,36.39,34.52,36.38,190125,0
+ADPT.US,D,20190807,000000,36.05,40.25,35.76,38.99,353688,0
+ADPT.US,D,20190808,000000,39.7,39.975,38.58,39.7,220635,0
+ADPT.US,D,20190809,000000,39.7,41.88,39.69,41.63,444309,0
+ADPT.US,D,20190812,000000,41.5,43.06,40.54,42.01,435542,0
+ADPT.US,D,20190813,000000,42,43.39,41,43.08,462178,0
+ADPT.US,D,20190814,000000,39.17,44.42,37,43.49,973466,0
+ADPT.US,D,20190815,000000,43.99,48.5,42.17,47.81,1010822,0
+ADPT.US,D,20190816,000000,47.58,48.06,45.53,46.1,607793,0
+ADPT.US,D,20190819,000000,46.25,46.99,44.497,46.08,292087,0
+ADPT.US,D,20190820,000000,45.91,46.55,44.8,45.04,216591,0
+ADPT.US,D,20190821,000000,45.19,47.46,44.33,46.93,227647,0
+ADPT.US,D,20190822,000000,46.84,48,45.51,45.72,192421,0
+ADPT.US,D,20190823,000000,45.31,47.66,42.61,43.11,248743,0
+ADPT.US,D,20190826,000000,43.75,44.8999,42.51,44.19,168570,0
+ADPT.US,D,20190827,000000,44.5,45.26,41.88,44.49,285269,0
+ADPT.US,D,20190828,000000,44.27,47.78,43.1323,47.42,247011,0
+ADPT.US,D,20190829,000000,47.55,50.56,46.895,50.11,406518,0
+ADPT.US,D,20190830,000000,50.65,52.42,49.57,50.85,333060,0
+ADPT.US,D,20190903,000000,50.98,51.86,46.39,51.33,443920,0
+ADPT.US,D,20190904,000000,51.08,54.23,51.05,53.51,377099,0
+ADPT.US,D,20190905,000000,53.7,55.1203,43.6011,44.6,1081025,0
+ADPT.US,D,20190906,000000,45.27,46.2178,43.53,43.83,266542,0
+ADPT.US,D,20190909,000000,44.02,44.79,39,39.48,480193,0
+ADPT.US,D,20190910,000000,39.95,41.42,38.21,41.27,423370,0
+ADPT.US,D,20190911,000000,40.87,43.5,39.74,41.76,477607,0
+ADPT.US,D,20190912,000000,42.1,42.64,39,39.76,385036,0
+ADPT.US,D,20190913,000000,39.84,44.01,38.75,43.2,722931,0
+ADPT.US,D,20190916,000000,43.1,44.7973,41.17,41.53,317252,0
+ADPT.US,D,20190917,000000,41.99,43,39.84,40.35,598950,0
+ADPT.US,D,20190918,000000,39.86,41.5,39.12,39.59,506450,0
+ADPT.US,D,20190919,000000,39.74,40.27,38.8,39.02,509517,0
+ADPT.US,D,20190920,000000,39.47,40.68,38.528,40.2,2003806,0
+ADPT.US,D,20190923,000000,39.95,41.2,39.56,40.53,409624,0
+ADPT.US,D,20190924,000000,40.33,40.4,37,37.38,645310,0
+ADPT.US,D,20190925,000000,37.75,38.3,33.01,34.96,1080787,0
+ADPT.US,D,20190926,000000,35.24,35.49,31.78,32.19,538866,0
+ADPT.US,D,20190927,000000,32.17,32.9036,30.1,30.31,735928,0
+ADPT.US,D,20190930,000000,30.92,31.48,29.775,30.9,682188,0
+ADPT.US,D,20191001,000000,31.09,32.31,29.076,30.12,601757,0
+ADPT.US,D,20191002,000000,29.57,30.68,28.01,29.95,982527,0
+ADPT.US,D,20191003,000000,29.89,31.1985,28.64,30.91,673629,0
+ADPT.US,D,20191004,000000,31.08,34.78,31.08,31.64,791207,0
+ADPT.US,D,20191007,000000,31.5196,32.82,31.05,32.8,236046,0
+ADPT.US,D,20191008,000000,32.38,33.49,29.29,29.6,587652,0
+ADPT.US,D,20191009,000000,30.07,30.69,28.72,28.9,394320,0
+ADPT.US,D,20191010,000000,28.99,29.96,28.1,28.7,410899,0
+ADPT.US,D,20191011,000000,29.03,29.12,27.39,27.54,457570,0
+ADPT.US,D,20191014,000000,27.35,28.25,26.63,27.13,373966,0
+ADPT.US,D,20191015,000000,27.45,30.475,26.665,29.89,881146,0
+ADPT.US,D,20191016,000000,29.78,31.235,29.16,30.13,475751,0
+ADPT.US,D,20191017,000000,30.28,31.15,29.32,31.02,337276,0
+ADPT.US,D,20191018,000000,30.99,31.29,28.51,29.27,382380,0
+ADPT.US,D,20191021,000000,28.39,29.405,25.7,26.38,746258,0
+ADPT.US,D,20191022,000000,26.82,26.85,25,25.51,548399,0
+ADPT.US,D,20191023,000000,25.65,26.59,24.11,24.56,682992,0
+ADPT.US,D,20191024,000000,24.72,27.25,24.05,26,848859,0
+ADPT.US,D,20191025,000000,26.1,26.4659,25.065,25.62,379078,0
+ADPT.US,D,20191028,000000,25.81,27.23,25.32,26.09,326427,0
+ADPT.US,D,20191029,000000,26.06,26.74,25.25,26.2,336804,0
+ADPT.US,D,20191030,000000,26.14,26.48,25.38,26.08,248032,0
+ADPT.US,D,20191031,000000,26.1,26.19,25.07,26.065,297235,0
+ADPT.US,D,20191101,000000,26.17,28.82,25.96,28.1,554907,0
+ADPT.US,D,20191104,000000,28.59,30.58,28.05,30.46,426522,0
+ADPT.US,D,20191105,000000,30.59,30.85,27.05,28.005,724443,0
+ADPT.US,D,20191106,000000,27.87,28.75,26.01,26.78,687832,0
+ADPT.US,D,20191107,000000,26.93,28.15,26.52,26.63,330680,0
+ADPT.US,D,20191108,000000,26.7,28.18,26.37,27.59,351663,0
+ADPT.US,D,20191111,000000,27.64,28.79,27.33,28.32,273180,0
+ADPT.US,D,20191112,000000,28.32,29.46,27.62,28.35,374945,0
+ADPT.US,D,20191113,000000,29.74,30.62,26.26,27.27,1063613,0
+ADPT.US,D,20191114,000000,27.45,27.5,26.125,27.29,548428,0
+ADPT.US,D,20191115,000000,27.25,29.11,27.0006,28.51,628974,0
+ADPT.US,D,20191118,000000,28.5,31.16,28.12,30.14,819535,0
+ADPT.US,D,20191119,000000,30.39,30.99,28.41,28.85,535069,0
+ADPT.US,D,20191120,000000,28.77,29.68,28.5,28.75,546674,0
+ADPT.US,D,20191121,000000,28.48,28.86,27.36,27.86,491642,0
+ADPT.US,D,20191122,000000,28.06,28.845,27.52,28.64,282865,0
+ADPT.US,D,20191125,000000,28.7,30.1083,28.206,29.72,470035,0
+ADPT.US,D,20191126,000000,29.72,29.72,27.95,28.15,582115,0
+ADPT.US,D,20191127,000000,28.15,28.49,27.66,27.83,286607,0
+ADPT.US,D,20191129,000000,28.18,28.19,26.64,27.19,209135,0
+ADPT.US,D,20191202,000000,27.23,27.8,26.5,27.5,311863,0
+ADPT.US,D,20191203,000000,27.11,27.67,26.8392,26.97,396225,0
+ADPT.US,D,20191204,000000,27,27.22,26.41,27.17,592335,0
+ADPT.US,D,20191205,000000,27.21,30.45,27.05,29.35,766575,0
+ADPT.US,D,20191206,000000,29.54,31.27,28.8,29.06,694296,0
+ADPT.US,D,20191209,000000,29.07,29.94,28.51,29.29,412627,0
+ADPT.US,D,20191210,000000,29.29,30,28.58,28.69,438235,0
+ADPT.US,D,20191211,000000,28.73,30.62,28.64,30.32,754173,0
+ADPT.US,D,20191212,000000,30.27,31.97,30.03,31.67,1358895,0
+ADPT.US,D,20191213,000000,31.67,31.7942,29.46,30.2,757374,0
+ADPT.US,D,20191216,000000,30.57,30.6465,29.64,30.21,711517,0
+ADPT.US,D,20191217,000000,30.29,30.7,28.3086,29.35,954482,0
+ADPT.US,D,20191218,000000,29.31,31.06,28.86,30.95,486425,0
+ADPT.US,D,20191219,000000,30.98,32.37,29.715,30.24,808831,0
+ADPT.US,D,20191220,000000,30.29,32.75,30.29,32.42,2224387,0
+ADPT.US,D,20191223,000000,32.58,33.4,30.53,32.14,1033710,0
+ADPT.US,D,20191224,000000,30.45,30.71,29.58,30,1909786,0
+ADPT.US,D,20191226,000000,29.73,30.09,28.83,29.62,1257718,0
+ADPT.US,D,20191227,000000,29.36,29.74,28.83,29.27,696867,0
+ADPT.US,D,20191230,000000,29.18,29.18,28.04,28.95,972820,0
+ADPT.US,D,20191231,000000,28.69,30.02,28,29.92,1414943,0
+ADPT.US,D,20200102,000000,30,30,28.665,29.37,582164,0
+ADPT.US,D,20200103,000000,29.1,29.93,28.56,29.8,657090,0
+ADPT.US,D,20200106,000000,29.32,29.69,28.55,29.6,872294,0
+ADPT.US,D,20200107,000000,29.34,30,29.115,29.64,852015,0
+ADPT.US,D,20200108,000000,29.67,30.3597,29.43,29.99,934012,0
+ADPT.US,D,20200109,000000,29.98,30.25,29.78,30.04,816250,0
+ADPT.US,D,20200110,000000,29.95,30.095,29.01,29.85,980601,0
+ADPT.US,D,20200113,000000,30,30.09,29.43,29.91,738227,0
+ADPT.US,D,20200114,000000,29.86,29.86,29.04,29.19,802631,0
+ADPT.US,D,20200115,000000,29.3,29.74,29.25,29.61,2164494,0
+ADPT.US,D,20200116,000000,29.85,29.85,27.35,27.37,1179090,0
+ADPT.US,D,20200117,000000,27.56,28.8,27,28.21,2032959,0
+ADPT.US,D,20200121,000000,28.44,28.44,26.42,26.8,1178985,0
+ADPT.US,D,20200122,000000,26.56,27.69,26.56,27.19,1875431,0
+ADPT.US,D,20200123,000000,26.99,27.49,26.245,26.85,2541493,0
+ADPT.US,D,20200124,000000,28.02,31,27.67,30.55,12075601,0
+ADPT.US,D,20200127,000000,30.03,30.47,29.35,30.46,2123107,0
+ADPT.US,D,20200128,000000,30.16,32.17,30.16,31.09,1325028,0
+ADPT.US,D,20200129,000000,30.58,31.73,30.45,30.94,981378,0
+ADPT.US,D,20200130,000000,30.48,30.9,30.01,30.83,814998,0
+ADPT.US,D,20200131,000000,30.36,30.6059,29.54,29.905,980568,0
+ADPT.US,D,20200203,000000,30.04,30.16,29.5826,30,591238,0
+ADPT.US,D,20200204,000000,30.44,30.5,29.06,29.39,1170156,0
+ADPT.US,D,20200205,000000,29.73,30.45,29.45,30.08,693455,0
+ADPT.US,D,20200206,000000,30,31.66,29.85,31.47,1120902,0
+ADPT.US,D,20200207,000000,31.69,32.89,31.51,32.32,1030176,0
+ADPT.US,D,20200210,000000,32.2,32.4,30.81,31.33,831231,0
+ADPT.US,D,20200211,000000,31.63,31.72,30.78,31.45,652469,0
+ADPT.US,D,20200212,000000,31.61,31.7755,30.8,31.39,592214,0
+ADPT.US,D,20200213,000000,31.07,31.98,30.87,31.71,666019,0
+ADPT.US,D,20200214,000000,31.8,31.92,30.78,31.47,741710,0
+ADPT.US,D,20200218,000000,31.56,31.89,30.88,31.75,591104,0
+ADPT.US,D,20200219,000000,32.28,33.69,31.579,33.52,1314344,0
+ADPT.US,D,20200220,000000,33.59,34.11,32.31,33.8,1184133,0
+ADPT.US,D,20200221,000000,33.55,34.6,33.55,34.16,825676,0
+ADPT.US,D,20200224,000000,33.01,33.33,30.23,30.83,1159469,0
+ADPT.US,D,20200225,000000,31.15,31.57,29.94,30,823243,0
+ADPT.US,D,20200226,000000,30.39,30.74,28.91,29.65,2007493,0
+ADPT.US,D,20200227,000000,29.09,29.92,27.21,28.32,2004571,0
+ADPT.US,D,20200228,000000,27.19,28.61,27.1,28.1,1362635,0
+ADPT.US,D,20200302,000000,28.45,28.5,26.33,26.8,1437864,0
+ADPT.US,D,20200303,000000,26.79,28.49,25.41,25.72,1445971,0
+ADPT.US,D,20200304,000000,26.5,29.15,26.12,28.72,1030510,0
+ADPT.US,D,20200305,000000,28.09,28.94,27.3,27.52,588319,0
+ADPT.US,D,20200306,000000,26.66,27.39,26.18,27.04,690654,0
+ADPT.US,D,20200309,000000,25.46,25.6003,23.5,24.6,1327618,0
+ADPT.US,D,20200310,000000,25.56,26.04,23.42,24.97,993807,0
+ADPT.US,D,20200311,000000,24.67,24.94,21.29,21.52,1322152,0
+ADPT.US,D,20200312,000000,19.56,19.9,17.45,17.68,1177882,0
+ADPT.US,D,20200313,000000,18.96,20.27,16.565,19.7,1403189,0
+ADPT.US,D,20200316,000000,16.34,17.56,15.19,16.96,1379496,0
+ADPT.US,D,20200317,000000,17.47,19.238,17,18.01,1080043,0
+ADPT.US,D,20200318,000000,16.96,18.78,16.5,18.73,1650945,0
+ADPT.US,D,20200319,000000,18.6,22.65,18.1368,22.55,1163042,0
+ADPT.US,D,20200320,000000,23.23,25,21.51,22.93,5369113,0
+ADPT.US,D,20200323,000000,23.17,24,20.16,22.66,1119597,0
+ADPT.US,D,20200324,000000,23.92,23.98,22.47,23.59,660271,0
+ADPT.US,D,20200325,000000,23.81,25.61,22.9055,25.29,926332,0
+ADPT.US,D,20200326,000000,25.46,26.75,25.07,26.18,805581,0
+ADPT.US,D,20200327,000000,25.42,26.45,24.53,25.38,471244,0
+ADPT.US,D,20200330,000000,25.45,27.68,24.65,27.12,671179,0
+ADPT.US,D,20200331,000000,27.43,28.24,26.93,27.78,751220,0
+ADPT.US,D,20200401,000000,26.68,28.09,26.51,27.51,781142,0
+ADPT.US,D,20200402,000000,27.79,28.54,26.77,28.13,1029571,0
+ADPT.US,D,20200403,000000,28.3,28.49,25.26,25.72,825208,0
+ADPT.US,D,20200406,000000,27.04,28.45,26.4,28.1,805597,0
+ADPT.US,D,20200407,000000,28.35,28.5,24.5,24.95,856614,0
+ADPT.US,D,20200408,000000,25.57,25.57,23.68,25.03,952214,0
+ADPT.US,D,20200409,000000,25.58,26,24.58,25.77,1092210,0
+ADPT.US,D,20200413,000000,25.95,27.44,24.27,26.88,983949,0
+ADPT.US,D,20200414,000000,27.53,28.5,27.15,28.16,1192537,0
+ADPT.US,D,20200415,000000,27.86,28.751,27.06,28.43,946142,0
+ADPT.US,D,20200416,000000,28.1,28.75,27.62,28.26,711315,0
+ADPT.US,D,20200417,000000,28.98,29,27.52,27.98,740573,0
+ADPT.US,D,20200420,000000,27.66,30.23,27.28,29.54,921737,0
+ADPT.US,D,20200421,000000,29.28,29.95,28,29.64,526649,0
+ADPT.US,D,20200422,000000,30.05,30.77,29.63,30.3,874864,0
+ADPT.US,D,20200423,000000,30.12,30.51,28.46,28.5,1298771,0
+ADPT.US,D,20200424,000000,28.92,29.71,28.31,29.1,772050,0
+ADPT.US,D,20200427,000000,29.95,32.62,29.365,32.02,1521699,0
+ADPT.US,D,20200428,000000,33.44,33.45,31.86,31.98,702599,0
+ADPT.US,D,20200429,000000,32.47,33.35,30.6,32.52,1004411,0
+ADPT.US,D,20200430,000000,32.36,32.59,31.57,32.01,598355,0
+ADPT.US,D,20200501,000000,31.11,31.53,30.19,30.52,551697,0
+ADPT.US,D,20200504,000000,30.59,32.62,30.4256,32.45,337191,0
+ADPT.US,D,20200505,000000,32.1,33.87,31.56,33.02,928889,0
+ADPT.US,D,20200506,000000,34.61,34.63,33.25,33.86,689610,0
+ADPT.US,D,20200507,000000,34.28,36.49,34.28,36.06,1435996,0
+ADPT.US,D,20200508,000000,36.07,36.62,35.51,36.04,733520,0
+ADPT.US,D,20200511,000000,36.21,38.39,35.95,38.12,1758662,0
+ADPT.US,D,20200512,000000,39.23,39.46,36.91,38.06,1389194,0
+ADPT.US,D,20200513,000000,35.51,37.77,34.02,35.57,1956876,0
+ADPT.US,D,20200514,000000,34.92,35.97,33.84,34.07,1155839,0
+ADPT.US,D,20200515,000000,34.04,38.2999,33.53,38.04,1189189,0
+ADPT.US,D,20200518,000000,39.5,39.97,38.5952,39.3,836399,0
+ADPT.US,D,20200519,000000,39.89,40.39,39.16,40.07,1776854,0
+ADPT.US,D,20200520,000000,40.55,41.0699,40,40.33,733561,0
+ADPT.US,D,20200521,000000,40.7,40.83,39.85,40.04,580894,0
+ADPT.US,D,20200522,000000,40,41.9,39.85,41.73,669302,0
+ADPT.US,D,20200526,000000,42,42.19,39.3,39.39,1226570,0
+ADPT.US,D,20200527,000000,39.69,39.89,37.02,39.08,836868,0
+ADPT.US,D,20200528,000000,39.11,39.89,38.9,38.92,737308,0
+ADPT.US,D,20200529,000000,38.92,39.46,38.03,38.7,1962084,0
+ADPT.US,D,20200601,000000,38.81,39.76,38.46,39.07,1159070,0
+ADPT.US,D,20200602,000000,39.37,39.695,38.31,38.82,529422,0
+ADPT.US,D,20200603,000000,39.91,41.35,39.17,39.66,1778212,0
+ADPT.US,D,20200604,000000,39.75,40.34,38.65,39.2,891975,0
+ADPT.US,D,20200605,000000,39.26,40.05,38.25,38.73,1751203,0
+ADPT.US,D,20200608,000000,39.9,40,38.5,39.42,1124131,0
+ADPT.US,D,20200609,000000,39.4,41.9,39.01,41.5,1768290,0
+ADPT.US,D,20200610,000000,41.84,43.89,41.5,43.73,1237526,0
+ADPT.US,D,20200611,000000,42.22,43.11,41.51,41.9,1158525,0
+ADPT.US,D,20200612,000000,42.47,44.44,41.16,42.71,965056,0
+ADPT.US,D,20200615,000000,42.47,44.99,41.79,44.48,936802,0
+ADPT.US,D,20200616,000000,44.9,45.17,43.03,43.65,1117528,0
+ADPT.US,D,20200617,000000,44.02,44.87,43.715,44.2,1422887,0
+ADPT.US,D,20200618,000000,44.14,44.77,43.73,44.57,859963,0
+ADPT.US,D,20200619,000000,45,45.7313,44.35,44.73,1153187,0
+ADPT.US,D,20200622,000000,44.68,46.63,43.87,46,1222537,0
+ADPT.US,D,20200623,000000,46.5,47.4707,45.78,46.96,1505037,0
+ADPT.US,D,20200624,000000,46.68,47,45.08,45.83,826012,0
+ADPT.US,D,20200625,000000,45.96,47.6739,45.0021,47.19,718695,0
+ADPT.US,D,20200626,000000,47.42,47.5,45.6759,46.29,1421626,0
+ADPT.US,D,20200629,000000,46.21,46.36,44.34,46.06,744154,0
+ADPT.US,D,20200630,000000,46.21,48.43,45.74,48.38,1077316,0
+ADPT.US,D,20200701,000000,48.17,48.69,46.66,47.78,788168,0
+ADPT.US,D,20200702,000000,47.61,48.85,47.031,47.49,816002,0
+ADPT.US,D,20200706,000000,48.42,48.42,46.3,46.97,1633078,0
+ADPT.US,D,20200707,000000,46.5,47.4322,46.09,46.55,512258,0
+ADPT.US,D,20200708,000000,46.6,48.9,46.49,48.81,837317,0
+ADPT.US,D,20200709,000000,48.62,49,48.09,48.54,577989,0
+ADPT.US,D,20200710,000000,48.5,48.61,45.13,45.93,708334,0
+ADPT.US,D,20200713,000000,46.38,47.21,44.13,44.18,656684,0
+ADPT.US,D,20200714,000000,43.78,44.68,42.07,43.25,1143335,0
+ADPT.US,D,20200715,000000,43.53,44.99,42.77,43.59,1672790,0
+ADPT.US,D,20200716,000000,40.25,40.53,38.77,39.85,7170123,0
+ADPT.US,D,20200717,000000,40,40.64,38.3,39.89,1957484,0
+ADPT.US,D,20200720,000000,40.4,41.15,39.61,40.42,1152642,0
+ADPT.US,D,20200721,000000,41.5065,41.5065,38.54,38.73,1226559,0
+ADPT.US,D,20200722,000000,38.87,39.2699,38,38.16,841053,0
+ADPT.US,D,20200723,000000,38.02,38.54,37.04,37.06,1059104,0
+ADPT.US,D,20200724,000000,36.4,36.55,35.74,36.33,1181167,0
+ADPT.US,D,20200727,000000,36.69,37.99,36.27,37.85,1024835,0
+ADPT.US,D,20200728,000000,37.64,37.85,37.01,37.45,759313,0
+ADPT.US,D,20200729,000000,37.75,38.6988,37.55,38.39,1006368,0
+ADPT.US,D,20200730,000000,37.82,38.35,36.85,37.99,544005,0
+ADPT.US,D,20200731,000000,38.22,38.22,36.71,37.32,619801,0
+ADPT.US,D,20200803,000000,37.37,39.94,37.33,39.43,903073,0
+ADPT.US,D,20200804,000000,39.11,40.59,38.87,40.24,1054183,0
+ADPT.US,D,20200805,000000,40.61,40.77,39.56,39.82,655414,0
+ADPT.US,D,20200806,000000,40.21,40.325,39.1165,40.09,681485,0
+ADPT.US,D,20200807,000000,39.87,40.15,37.77,38.22,573157,0
+ADPT.US,D,20200810,000000,38.25,38.32,37.16,37.6,749731,0
+ADPT.US,D,20200811,000000,38.01,39.99,35.88,36.78,1580579,0
+ADPT.US,D,20200812,000000,37.17,39.12,36.62,38.36,867953,0
+ADPT.US,D,20200813,000000,38.51,39.925,38.51,39.5,772685,0
+ADPT.US,D,20200814,000000,39.26,39.61,38.3,39.3,780213,0
+ADPT.US,D,20200817,000000,39.2,41.63,38.71,41.04,1099025,0
+ADPT.US,D,20200818,000000,41.3,41.86,40.24,41.49,901018,0
+ADPT.US,D,20200819,000000,41.57,43.4,41.2206,43.15,999423,0
+ADPT.US,D,20200820,000000,43.16,43.68,41.9028,43.37,541309,0
+ADPT.US,D,20200821,000000,43.24,43.6999,42.56,43.24,428012,0
+ADPT.US,D,20200824,000000,43.8,44,41.13,41.6,689660,0
+ADPT.US,D,20200825,000000,41.66,42.11,41.07,41.82,661208,0
+ADPT.US,D,20200826,000000,41.88,42.29,40.64,41.01,372087,0
+ADPT.US,D,20200827,000000,40.81,41.22,39.65,40.88,695883,0
+ADPT.US,D,20200828,000000,40.88,42.11,40.6312,40.81,401651,0
+ADPT.US,D,20200831,000000,40.99,42,40.86,41.61,452232,0
+ADPT.US,D,20200901,000000,41.52,42.05,40.52,41.72,640531,0
+ADPT.US,D,20200902,000000,41.57,42.7599,40.17,41.79,1100118,0
+ADPT.US,D,20200903,000000,41.29,41.29,36.28,36.74,1132816,0
+ADPT.US,D,20200904,000000,36.74,37.31,35.05,35.79,730064,0
+ADPT.US,D,20200908,000000,35.43,37.12,34.75,36.24,923670,0
+ADPT.US,D,20200909,000000,36.62,38.84,36.43,38.29,960620,0
+ADPT.US,D,20200910,000000,38.28,40,38.28,39.17,1202370,0
+ADPT.US,D,20200911,000000,39.63,40.99,39.28,40.23,644254,0
+ADPT.US,D,20200914,000000,40.23,42.76,39.59,42.57,950007,0
+ADPT.US,D,20200915,000000,42.58,46.47,42.58,45.95,2110036,0
+ADPT.US,D,20200916,000000,46.14,48.36,45,45.74,1435764,0
+ADPT.US,D,20200917,000000,43.99,45.82,43.8635,44.87,901433,0
+ADPT.US,D,20200918,000000,45.31,46.87,44.51,46.35,3940624,0
+ADPT.US,D,20200921,000000,45.51,47.25,44.53,47.12,686975,0
+ADPT.US,D,20200922,000000,47.13,48.29,46.52,48.07,718363,0
+ADPT.US,D,20200923,000000,47.82,48.73,47.42,48.21,1229360,0
+ADPT.US,D,20200924,000000,47.58,48.84,45.71,45.82,1455606,0
+ADPT.US,D,20200925,000000,45.8,48.495,45.45,48.29,967800,0
+ADPT.US,D,20200928,000000,48.41,48.93,47.38,48.37,727595,0
+ADPT.US,D,20200929,000000,48.7,50.6955,47.84,48.04,1340668,0
+ADPT.US,D,20200930,000000,47.51,48.76,47.16,48.63,691500,0
+ADPT.US,D,20201001,000000,49,50.16,48.08,49.43,1363847,0
+ADPT.US,D,20201002,000000,48.44,49.36,47.64,48.28,595494,0
+ADPT.US,D,20201005,000000,48.77,50.1,48.14,49.07,723713,0
+ADPT.US,D,20201006,000000,49.22,50.365,48.44,48.82,782514,0
+ADPT.US,D,20201007,000000,49.52,50.77,48.83,50.43,949181,0
+ADPT.US,D,20201008,000000,51.1,51.67,50.05,50.78,741469,0
+ADPT.US,D,20201009,000000,50.78,52.19,50.16,52.12,748424,0
+ADPT.US,D,20201012,000000,52.12,54.2,52.11,52.87,1035271,0
+ADPT.US,D,20201013,000000,52.92,53.66,52.185,53.15,557751,0
+ADPT.US,D,20201014,000000,53.15,53.5054,51.44,51.89,624490,0
+ADPT.US,D,20201015,000000,51,52.11,50.63,51.44,555803,0
+ADPT.US,D,20201016,000000,51.71,52.5975,51.28,51.69,540776,0
+ADPT.US,D,20201019,000000,51.25,52.7,49.3,49.7,663384,0
+ADPT.US,D,20201020,000000,49.44,50.36,48.04,48.23,614637,0
+ADPT.US,D,20201021,000000,48.45,48.8155,45.57,46.945,770672,0
+ADPT.US,D,20201022,000000,47,48.4,46.54,46.93,969822,0
+ADPT.US,D,20201023,000000,47.35,49.68,47.2735,49.5,655392,0
+ADPT.US,D,20201026,000000,48.64,50.845,48.34,49.95,604414,0
+ADPT.US,D,20201027,000000,49.89,51.39,49.62,51.22,913402,0
+ADPT.US,D,20201028,000000,50.28,51.17,49.78,50.99,508591,0
+ADPT.US,D,20201029,000000,51.21,52.13,50.525,51.84,460856,0
+ADPT.US,D,20201030,000000,51.38,51.51,45.91,46.08,540864,0
+ADPT.US,D,20201102,000000,46.41,46.4612,44.87,45.84,616332,0
+ADPT.US,D,20201103,000000,46.2,48.34,45.995,48.22,287870,0
+ADPT.US,D,20201104,000000,48.99,51.36,48.99,49.99,558447,0
+ADPT.US,D,20201105,000000,51.03,51.66,49.34,50.96,499940,0
+ADPT.US,D,20201106,000000,50.51,52.88,48.7333,51.3,508241,0
+ADPT.US,D,20201109,000000,50.99,51.795,47.78,48.08,868724,0
+ADPT.US,D,20201110,000000,48.02,49.2,45.89,47.07,762621,0
+ADPT.US,D,20201111,000000,49.01,53.8315,49,51.93,1305707,0
+ADPT.US,D,20201112,000000,50.9,51.32,48.055,48.69,1453610,0
+ADPT.US,D,20201113,000000,49.3,50.18,48.85,49.1,730220,0
+ADPT.US,D,20201116,000000,48.71,49.115,46.2,46.7,810143,0
+ADPT.US,D,20201117,000000,47.06,47.5,45.29,45.82,821061,0
+ADPT.US,D,20201118,000000,44.48,49,44.3,48.47,1231874,0
+ADPT.US,D,20201119,000000,48.86,49.4832,45.1001,45.51,1067307,0
+ADPT.US,D,20201120,000000,46.54,46.82,44.6645,46.4,681400,0
+ADPT.US,D,20201123,000000,46.72,47.04,44.69,45.83,552084,0
+ADPT.US,D,20201124,000000,45.89,45.94,44.76,45.01,456956,0
+ADPT.US,D,20201125,000000,45.17,46.09,44.57,45.83,341748,0
+ADPT.US,D,20201127,000000,46.23,47.97,46.02,47,352685,0
+ADPT.US,D,20201130,000000,47.45,48.5,46,48.22,730469,0
+ADPT.US,D,20201201,000000,48.23,49.84,47.76,48.89,683457,0
+ADPT.US,D,20201202,000000,49,49.2,47.41,47.69,480454,0
+ADPT.US,D,20201203,000000,47.55,48.65,47.05,47.86,343916,0
+ADPT.US,D,20201204,000000,47.44,48,46.79,47.78,546133,0
+ADPT.US,D,20201207,000000,48.777,53.55,48,53.34,1408333,0
+ADPT.US,D,20201208,000000,50.69,52.8924,50.29,52.59,951543,0
+ADPT.US,D,20201209,000000,53.37,54.04,51.13,51.79,669264,0
+ADPT.US,D,20201210,000000,51.67,55.3,50.9406,55.23,1212129,0
+ADPT.US,D,20201211,000000,55.36,57.33,54.8,56.05,1619008,0
+ADPT.US,D,20201214,000000,57.08,59.92,56.83,57.18,1504671,0
+ADPT.US,D,20201215,000000,57,57.07,55.16,56.01,1055717,0
+ADPT.US,D,20201216,000000,56.9003,57.4,55.8,56.67,1350292,0
+ADPT.US,D,20201217,000000,56.63,57.57,56.04,57.5,1274721,0
+ADPT.US,D,20201218,000000,58.03,59.61,57.5002,59.58,1877934,0
+ADPT.US,D,20201221,000000,59.14,62.45,58.37,62.35,1555536,0
+ADPT.US,D,20201222,000000,62.97,65.5,62.4,65.39,1438108,0
+ADPT.US,D,20201223,000000,65.2141,65.69,63.23,65.47,727494,0
+ADPT.US,D,20201224,000000,65.39,65.39,61.5,62.53,364354,0
+ADPT.US,D,20201228,000000,64.57,64.73,60.11,61,935857,0
+ADPT.US,D,20201229,000000,61.29,61.58,58.2,59.34,782169,0
+ADPT.US,D,20201230,000000,59.67,60.2,58.46,59.4,499296,0
+ADPT.US,D,20201231,000000,59.27,59.99,56.85,59.13,368405,0
+ADPT.US,D,20210104,000000,59.27,59.58,55.5,55.83,705057,0
+ADPT.US,D,20210105,000000,56.56,56.705,55.29,55.75,719266,0
+ADPT.US,D,20210106,000000,55,57.24,54.3,55.92,593889,0
+ADPT.US,D,20210107,000000,56.78,59.3257,56.595,59.09,732669,0
+ADPT.US,D,20210108,000000,59.09,61.64,57.84,60.28,522748,0
+ADPT.US,D,20210111,000000,60.16,63.23,59.1,62.79,541854,0
+ADPT.US,D,20210112,000000,62.84,63.83,61.4301,62.46,957475,0
+ADPT.US,D,20210113,000000,62.68,64.32,62.35,63.49,709374,0
+ADPT.US,D,20210114,000000,65.26,66.87,64.8,65.65,1408631,0
+ADPT.US,D,20210115,000000,65.95,67.7615,64.55,65.09,1551073,0
+ADPT.US,D,20210119,000000,68.81,71.25,66.39,67.34,1344119,0
+ADPT.US,D,20210120,000000,68.73,69,66.04,66.86,551971,0
+ADPT.US,D,20210121,000000,67.05,68,65.5,67.01,593663,0
+ADPT.US,D,20210122,000000,66.71,68.16,65.67,67.74,293229,0
+ADPT.US,D,20210125,000000,67.15,68.25,64.32,65.51,640214,0
+ADPT.US,D,20210126,000000,65.47,66.16,62.1,62.14,1088628,0
+ADPT.US,D,20210127,000000,60.89,61.25,54.3,54.64,1284808,0
+ADPT.US,D,20210128,000000,54.88,58.11,54.31,57.1,979887,0
+ADPT.US,D,20210129,000000,58.18,58.29,54.51,55.47,824796,0
+ADPT.US,D,20210201,000000,56.03,56.725,54.78,56.19,614738,0
+ADPT.US,D,20210202,000000,57.88,60.87,57.47,60.39,1136785,0
+ADPT.US,D,20210203,000000,60.62,61.9145,58.79,59.62,497180,0
+ADPT.US,D,20210204,000000,59.59,60.07,58.01,59.31,386058,0
+ADPT.US,D,20210205,000000,59.91,62.06,58.9,61.36,429700,0
+ADPT.US,D,20210208,000000,62.06,62.8369,60.81,61.36,595923,0
+ADPT.US,D,20210209,000000,61.55,63.7094,61.34,62.15,347892,0
+ADPT.US,D,20210210,000000,63.25,64.93,60.8005,62.78,441156,0
+ADPT.US,D,20210211,000000,63.24,64.59,62.51,64.37,508589,0
+ADPT.US,D,20210212,000000,64.96,67.34,63.93,66.5,579157,0
+ADPT.US,D,20210216,000000,65.45,65.725,62.6,64.21,521377,0
+ADPT.US,D,20210217,000000,62.92,63.985,60.94,62.12,595578,0
+ADPT.US,D,20210218,000000,61.21,62.12,59.58,61.3,441815,0
+ADPT.US,D,20210219,000000,61.39,64.33,60.84,63.21,641806,0
+ADPT.US,D,20210222,000000,62.34,62.34,56.41,56.72,868659,0
+ADPT.US,D,20210223,000000,56.01,57.44,52.76,56.76,912421,0
+ADPT.US,D,20210224,000000,57,59.71,55.86,58.39,666034,0
+ADPT.US,D,20210225,000000,55.04,57.99,53.955,55.31,1623776,0
+ADPT.US,D,20210226,000000,56.65,57.39,53.65,56.57,686089,0
+ADPT.US,D,20210301,000000,56.95,59.09,56.95,57.89,656622,0
+ADPT.US,D,20210302,000000,55,55.63,51.202,53.11,2295093,0
+ADPT.US,D,20210303,000000,52.89,52.93,49.3,50.16,1533102,0
+ADPT.US,D,20210304,000000,49.27,50.5,43.48,43.68,1839781,0
+ADPT.US,D,20210305,000000,43.95,44,38.25,42.23,2124765,0
+ADPT.US,D,20210308,000000,44.91,44.97,37.8,38.13,2583261,0
+ADPT.US,D,20210309,000000,40.67,41.76,39.37,41.12,2182375,0
+ADPT.US,D,20210310,000000,42.5,43.72,39.85,40.3,1649314,0
+ADPT.US,D,20210311,000000,42.93,44.65,42.21,43.34,1504143,0
+ADPT.US,D,20210312,000000,42.41,42.71,41.11,41.49,1381513,0
+ADPT.US,D,20210315,000000,41.6,42.91,40.51,42.87,1827920,0
+ADPT.US,D,20210316,000000,46.79,47.1145,43.075,44.26,2124596,0
+ADPT.US,D,20210317,000000,43.37,45.84,42.1699,45.01,1243809,0
+ADPT.US,D,20210318,000000,45.54,45.54,41.36,41.67,1016300,0
+ADPT.US,D,20210319,000000,42.02,42.52,41.25,41.89,1382689,0
+ADPT.US,D,20210322,000000,42.79,43.705,41.22,42.9,927840,0
+ADPT.US,D,20210323,000000,42.9,42.9,41.34,41.96,687442,0
+ADPT.US,D,20210324,000000,42.07,42.39,38.93,38.97,1148933,0
+ADPT.US,D,20210325,000000,38.11,39.05,37.4,38.68,1431643,0
+ADPT.US,D,20210326,000000,38.75,39.45,36.81,38.16,1684576,0
+ADPT.US,D,20210329,000000,38.21,38.21,35.54,37.26,1061686,0
+ADPT.US,D,20210330,000000,37.1,38.62,35.7,37.58,768054,0
+ADPT.US,D,20210331,000000,38.18,41.49,38.18,40.26,873799,0
+ADPT.US,D,20210401,000000,40.9,42.29,40.0971,40.77,758004,0
+ADPT.US,D,20210405,000000,41.18,41.4,40.34,41.09,694747,0
+ADPT.US,D,20210406,000000,41.12,43.54,40.58,42.51,1230176,0
+ADPT.US,D,20210407,000000,42.34,42.34,40.055,40.63,983405,0
+ADPT.US,D,20210408,000000,42.84,44.21,41.57,42.05,1483035,0
+ADPT.US,D,20210409,000000,41.9,42.325,40.22,40.42,939891,0
+ADPT.US,D,20210412,000000,40.6579,41,39.15,40.17,1634453,0
+ADPT.US,D,20210413,000000,40.85,43.67,40.56,43.39,1199718,0
+ADPT.US,D,20210414,000000,43.41,44.84,42.43,42.59,954391,0
+ADPT.US,D,20210415,000000,43.04,43.25,42.09,43.03,431157,0
+ADPT.US,D,20210416,000000,43.06,44.1241,41.39,42.03,388742,0
+ADPT.US,D,20210419,000000,41.25,42.39,40.23,41.33,599172,0
+ADPT.US,D,20210420,000000,41.55,41.89,39.81,40.3,571000,0
+ADPT.US,D,20210421,000000,39.8,42.22,39.36,42.16,797856,0
+ADPT.US,D,20210422,000000,42.45,44.09,42.29,43.44,666015,0
+ADPT.US,D,20210423,000000,43.24,44.36,42.4,43.07,674508,0
+ADPT.US,D,20210426,000000,43,44.71,42.32,44.52,555110,0
+ADPT.US,D,20210427,000000,44.35,44.97,43.58,44.59,563762,0
+ADPT.US,D,20210428,000000,44.21,44.54,43.0883,43.39,569144,0
+ADPT.US,D,20210429,000000,43.83,44.06,41.81,42.84,631003,0
+ADPT.US,D,20210430,000000,42.14,42.79,41.305,41.6,601226,0
+ADPT.US,D,20210503,000000,41.61,41.98,37.65,38.02,1134612,0
+ADPT.US,D,20210504,000000,37.59,38,35.32,36.28,1157663,0
+ADPT.US,D,20210505,000000,36.3,36.31,34.93,35.46,1181037,0
+ADPT.US,D,20210506,000000,35.42,36.73,34.88,36.6,1239177,0
+ADPT.US,D,20210507,000000,36.53,37.51,34.86,34.99,1747590,0
+ADPT.US,D,20210510,000000,34.76,34.76,31.26,32.22,1260598,0
+ADPT.US,D,20210511,000000,30.59,33.49,30.41,33.14,1031495,0
+ADPT.US,D,20210512,000000,32.41,33.59,32.03,32.91,1684149,0
+ADPT.US,D,20210513,000000,33.29,34.7,31.72,33.62,3325844,0
+ADPT.US,D,20210514,000000,33.8,34.7,33.09,34.54,1523517,0
+ADPT.US,D,20210517,000000,34.02,34.605,33.2,34.41,1377527,0
+ADPT.US,D,20210518,000000,34.92,37,34.44,35.24,953363,0
+ADPT.US,D,20210519,000000,34.31,35.245,34,34.51,823661,0
+ADPT.US,D,20210520,000000,34.78,36.76,34.22,36.14,605766,0
+ADPT.US,D,20210521,000000,36.49,37.56,35.99,36.12,1112010,0
+ADPT.US,D,20210524,000000,36.23,37,36.04,36.61,488067,0
+ADPT.US,D,20210525,000000,36.89,37.67,36.58,37.42,499604,0
+ADPT.US,D,20210526,000000,37.7,37.8,36.92,37.1,407502,0
+ADPT.US,D,20210527,000000,37,37.93,35.67,37.82,727722,0
+ADPT.US,D,20210528,000000,38.04,39.229,37.76,37.81,676529,0
+ADPT.US,D,20210601,000000,37.78,38.22,36.08,36.63,617932,0
+ADPT.US,D,20210602,000000,36.92,37.5,36.5,37.14,409011,0
+ADPT.US,D,20210603,000000,36.92,36.93,35.16,35.61,385920,0
+ADPT.US,D,20210604,000000,35.73,36.81,35.615,35.93,239322,0
+ADPT.US,D,20210607,000000,35.445,37.99,35.445,37.76,753906,0
+ADPT.US,D,20210608,000000,38.03,38.34,35.17,35.32,1505055,0
+ADPT.US,D,20210609,000000,35.61,36.68,35.25,35.82,787768,0
+ADPT.US,D,20210610,000000,35.86,38.27,35.41,37.92,686482,0
+ADPT.US,D,20210611,000000,37.84,38.8,37.77,38.76,619280,0
+ADPT.US,D,20210614,000000,38.56,39.48,38.31,39.14,573715,0
+ADPT.US,D,20210615,000000,39.43,39.44,37.74,38.38,655589,0
+ADPT.US,D,20210616,000000,37.62,38.695,37.14,37.96,461217,0
+ADPT.US,D,20210617,000000,37.5,40.15,37.5,39.82,712341,0
+ADPT.US,D,20210618,000000,39.59,40.48,38.91,39.45,772085,0
+ADPT.US,D,20210621,000000,39.48,40.37,38.15,39.88,574509,0
+ADPT.US,D,20210622,000000,39.88,40.4,38.62,39.7,486134,0
+ADPT.US,D,20210623,000000,39.87,41.4599,39.655,40.96,508515,0
+ADPT.US,D,20210624,000000,41.07,42.2099,40.0323,40.27,585134,0
+ADPT.US,D,20210625,000000,40.24,40.66,39.14,40.41,2874959,0
+ADPT.US,D,20210628,000000,41.13,43,41.13,42.4,657186,0
+ADPT.US,D,20210629,000000,42.44,43.3968,41.95,42.19,879226,0
+ADPT.US,D,20210630,000000,42.13,42.13,40.4,40.86,754056,0
+ADPT.US,D,20210701,000000,40.81,41.41,39.82,39.87,920299,0
+ADPT.US,D,20210702,000000,40.03,40.49,38.9,39.31,350911,0
+ADPT.US,D,20210706,000000,39.22,39.65,38.28,39.26,336696,0
+ADPT.US,D,20210707,000000,39.42,39.94,37.04,37.54,630315,0
+ADPT.US,D,20210708,000000,36.65,37.97,35.93,37.89,436511,0
+ADPT.US,D,20210709,000000,37.5,38.9,37.09,38.88,291837,0
+ADPT.US,D,20210712,000000,39.08,39.44,37.53,37.81,340636,0
+ADPT.US,D,20210713,000000,37.51,37.75,36.44,36.73,378197,0
+ADPT.US,D,20210714,000000,36.8,36.82,34.05,34.12,682877,0
+ADPT.US,D,20210715,000000,34.18,35.63,34,35.23,706170,0
+ADPT.US,D,20210716,000000,35.31,36.96,34.63,36.76,731002,0
+ADPT.US,D,20210719,000000,36.12,38.08,35.83,37.01,633610,0
+ADPT.US,D,20210720,000000,36.82,38.17,36.18,37.99,823590,0
+ADPT.US,D,20210721,000000,38.2678,38.41,36.72,38.18,397404,0
+ADPT.US,D,20210722,000000,38.28,38.61,37.36,37.71,360623,0
+ADPT.US,D,20210723,000000,37.85,38.79,37.03,38.73,424308,0
+ADPT.US,D,20210726,000000,38.49,38.6,36.515,36.82,434005,0
+ADPT.US,D,20210727,000000,36.28,36.96,34.56,35.42,746789,0
+ADPT.US,D,20210728,000000,35.6,37.37,35.56,37.2,381317,0
+ADPT.US,D,20210729,000000,37,37.7,36.56,36.61,362088,0
+ADPT.US,D,20210730,000000,36.36,37.18,36.235,36.66,279300,0
+ADPT.US,D,20210802,000000,37,37.47,36.205,36.79,383820,0
+ADPT.US,D,20210803,000000,36.76,36.775,35.51,35.98,420903,0
+ADPT.US,D,20210804,000000,35.77,38.18,35.77,37.36,633443,0
+ADPT.US,D,20210805,000000,38,38.49,36.21,37.69,1001620,0
+ADPT.US,D,20210806,000000,37.34,37.66,35.14,35.31,647952,0
+ADPT.US,D,20210809,000000,35.31,35.95,33.87,35.13,925623,0
+ADPT.US,D,20210810,000000,35.18,35.41,33.23,34.37,986496,0
+ADPT.US,D,20210811,000000,34.58,34.58,32.1,32.66,844222,0
+ADPT.US,D,20210812,000000,32.72,33.049,32.06,32.58,261869,0
+ADPT.US,D,20210813,000000,32.59,32.755,31.66,31.8,559503,0
+ADPT.US,D,20210816,000000,31.73,31.73,30.13,30.86,617629,0
+ADPT.US,D,20210817,000000,30.47,30.68,29.83,30.59,521983,0
+ADPT.US,D,20210818,000000,30.84,31.17,29.735,30.71,516134,0
+ADPT.US,D,20210819,000000,30.34,30.61,29.88,30.02,415793,0
+ADPT.US,D,20210820,000000,30.21,31.135,30.06,30.52,626928,0
+ADPT.US,D,20210823,000000,31.0987,32.9,30.86,32.28,644163,0
+ADPT.US,D,20210824,000000,32.32,33.48,32.09,33.45,408568,0
+ADPT.US,D,20210825,000000,33.54,34.41,33.47,34.35,506519,0
+ADPT.US,D,20210826,000000,34.19,34.6,33.5,33.69,330511,0
+ADPT.US,D,20210827,000000,33.8,35.405,33.6701,35.09,461477,0
+ADPT.US,D,20210830,000000,35.12,36.48,35.12,35.79,363125,0
+ADPT.US,D,20210831,000000,35.73,36.78,35.26,36.32,441648,0
+ADPT.US,D,20210901,000000,36.36,38.05,36.36,37.85,484834,0
+ADPT.US,D,20210902,000000,38.29,39.76,38.03,39.24,553995,0
+ADPT.US,D,20210903,000000,39.2,39.87,38.75,39.51,358557,0
+ADPT.US,D,20210907,000000,39.62,40,39.07,39.78,854613,0
+ADPT.US,D,20210908,000000,39.5,39.83,37.36,37.69,475440,0
+ADPT.US,D,20210909,000000,37.59,38.796,37.445,38.35,443963,0
+ADPT.US,D,20210910,000000,38.52,39.08,37.95,38.11,387412,0
+ADPT.US,D,20210913,000000,38.27,38.5999,36.65,37.5,366551,0
+ADPT.US,D,20210914,000000,37.77,37.79,35.965,36.27,501271,0
+ADPT.US,D,20210915,000000,36.13,37.6635,35.75,36.61,664689,0
+ADPT.US,D,20210916,000000,36.61,38.545,36.4,38.4,616024,0
+ADPT.US,D,20210917,000000,38.62,39.79,38.4,39.75,2019576,0
+ADPT.US,D,20210920,000000,38.55,39.14,37.35,37.71,824370,0
+ADPT.US,D,20210921,000000,37.71,39.26,37.71,38.58,489587,0
+ADPT.US,D,20210922,000000,38.7,39.2,37.89,38.81,324216,0
+ADPT.US,D,20210923,000000,39.26,39.62,38.4825,39.22,414765,0
+ADPT.US,D,20210924,000000,38.72,39.03,36.42,36.49,521131,0
+ADPT.US,D,20210927,000000,36.08,36.37,35.11,35.83,449135,0
+ADPT.US,D,20210928,000000,35.17,35.525,33.15,33.45,578014,0
+ADPT.US,D,20210929,000000,33.93,34.53,32.35,32.46,826478,0
+ADPT.US,D,20210930,000000,32.58,34.27,32.24,33.99,577218,0
+ADPT.US,D,20211001,000000,33.77,33.94,32.58,33.31,333404,0
+ADPT.US,D,20211004,000000,33.31,33.35,31.8701,32.37,451272,0
+ADPT.US,D,20211005,000000,32.54,33.36,32.02,32.62,403597,0
+ADPT.US,D,20211006,000000,32.31,32.945,31.72,32.17,562010,0
+ADPT.US,D,20211007,000000,32.47,33.97,32.21,33.61,627807,0
+ADPT.US,D,20211008,000000,34,34,32.65,32.71,543799,0
+ADPT.US,D,20211011,000000,32.38,32.84,31.31,31.42,426273,0
+ADPT.US,D,20211012,000000,31.71,33.18,31.71,32.71,416811,0
+ADPT.US,D,20211013,000000,33.03,33.97,32.83,33.05,702539,0
+ADPT.US,D,20211014,000000,33.53,34.86,33.2,33.39,565925,0
+ADPT.US,D,20211015,000000,33.59,34.09,33.15,33.5,260097,0
+ADPT.US,D,20211018,000000,33.15,33.4,31.795,31.98,456719,0
+ADPT.US,D,20211019,000000,32.2,34.079,32.1,33.89,450287,0
+ADPT.US,D,20211020,000000,34.11,34.25,33.08,33.93,266914,0
+ADPT.US,D,20211021,000000,33.91,34.095,33,33.92,295331,0
+ADPT.US,D,20211022,000000,34.17,34.17,32.97,33.64,253231,0
+ADPT.US,D,20211025,000000,33.59,34.2,33.15,34,392425,0
+ADPT.US,D,20211026,000000,34.27,34.72,33.69,33.83,456090,0
+ADPT.US,D,20211027,000000,33.72,34.065,32.34,32.36,690172,0
+ADPT.US,D,20211028,000000,32.33,34.72,31.965,34.55,650677,0
+ADPT.US,D,20211029,000000,34.42,34.74,33.34,33.41,327257,0
+ADPT.US,D,20211101,000000,33.37,35.44,33.37,35.34,519318,0
+ADPT.US,D,20211102,000000,35.44,35.6,34.21,34.54,450430,0
+ADPT.US,D,20211103,000000,34.45,35.15,33.69,35.04,369532,0
+ADPT.US,D,20211104,000000,36,37.04,34.5,36.85,901298,0
+ADPT.US,D,20211105,000000,36.49,37.21,35.34,36.8,1286396,0
+ADPT.US,D,20211108,000000,36.85,37.55,36.33,36.5,749364,0
+ADPT.US,D,20211109,000000,36.51,36.83,34.4,34.52,588111,0
+ADPT.US,D,20211110,000000,34.21,35.31,33.115,33.48,475435,0
+ADPT.US,D,20211111,000000,33.82,33.96,32.53,33.75,500395,0
+ADPT.US,D,20211112,000000,33.96,34.02,32.98,33.21,252238,0
+ADPT.US,D,20211115,000000,33.25,33.82,32.5007,32.58,516902,0
+ADPT.US,D,20211116,000000,32.59,33.1,32.13,32.61,443946,0
+ADPT.US,D,20211117,000000,32.41,32.44,31.37,32.15,520230,0
+ADPT.US,D,20211118,000000,32.07,32.2,28.57,28.6,907602,0
+ADPT.US,D,20211119,000000,28.99,29.36,27.33,27.35,1271772,0
+ADPT.US,D,20211122,000000,27.38,27.81,25.96,26.35,1434263,0
+ADPT.US,D,20211123,000000,26,27.5,25.5934,27.1,2502144,0
+ADPT.US,D,20211124,000000,26.81,28.7194,26.405,28.2,857118,0
+ADPT.US,D,20211126,000000,27.85,28.63,27.67,28.12,415562,0
+ADPT.US,D,20211129,000000,28.24,28.24,26.52,26.65,975938,0
+ADPT.US,D,20211130,000000,26.55,27.61,25.79,26.09,984880,0
+ADPT.US,D,20211201,000000,26.47,26.96,25.18,25.19,855331,0
+ADPT.US,D,20211202,000000,25.1,26.46,24.755,26.23,736435,0
+ADPT.US,D,20211203,000000,26.34,26.53,24.46,25.36,1543467,0
+ADPT.US,D,20211206,000000,25.22,25.5,24.01,25.17,873122,0
+ADPT.US,D,20211207,000000,25.93,28.27,25.93,27.63,843422,0
+ADPT.US,D,20211208,000000,27.93,29.69,27.1,28.64,1069262,0
+ADPT.US,D,20211209,000000,28.41,28.775,27.35,27.41,917654,0
+ADPT.US,D,20211210,000000,27.94,28.48,26.27,26.7,683933,0
+ADPT.US,D,20211213,000000,26.54,27.65,26.33,27.16,667015,0
+ADPT.US,D,20211214,000000,26.62,27.5322,26.1501,26.58,844288,0
+ADPT.US,D,20211215,000000,26.64,27.335,26.14,27.28,905660,0
+ADPT.US,D,20211216,000000,27.39,28.66,26.26,26.28,1101967,0
+ADPT.US,D,20211217,000000,26.23,29.36,25.6701,29.2,1063962,0
+ADPT.US,D,20211220,000000,28.5,29.33,27.54,27.78,738152,0
+ADPT.US,D,20211221,000000,28.09,29.64,28.09,29.35,753711,0
+ADPT.US,D,20211222,000000,29.35,30.51,28.62,29.34,626804,0
+ADPT.US,D,20211223,000000,29.23,29.48,28.07,28.4,502774,0
+ADPT.US,D,20211227,000000,28.35,28.36,26.15,26.88,885841,0
+ADPT.US,D,20211228,000000,26.92,27.6245,26.1,26.26,478764,0
+ADPT.US,D,20211229,000000,26.41,26.685,25.78,26.24,463795,0
+ADPT.US,D,20211230,000000,26.2869,28.57,26.13,28.33,491384,0
+ADPT.US,D,20211231,000000,28.14,29.17,27.55,28.06,931068,0
+ADPT.US,D,20220103,000000,28.12,28.92,27.205,28.9,427205,0
+ADPT.US,D,20220104,000000,28.72,28.72,25.8701,26.44,841919,0
+ADPT.US,D,20220105,000000,26.5,26.61,24.44,24.48,652901,0
+ADPT.US,D,20220106,000000,24.16,24.74,22.22,23.43,1305238,0
+ADPT.US,D,20220107,000000,23.32,24.78,23.1,23.17,940808,0
+ADPT.US,D,20220110,000000,22.43,22.805,20.8,21.95,1498844,0
+ADPT.US,D,20220111,000000,21.92,22.635,21.43,22.5,998413,0
+ADPT.US,D,20220112,000000,22.58,23.06,21.16,21.33,832051,0
+ADPT.US,D,20220113,000000,21.29,21.29,19.25,19.51,1047279,0
+ADPT.US,D,20220114,000000,19.27,20.48,18.74,19.35,1138527,0
+ADPT.US,D,20220118,000000,18.9,19.25,17.82,17.95,1020107,0
+ADPT.US,D,20220119,000000,18.21,19,17.28,17.52,1628570,0
+ADPT.US,D,20220120,000000,17.98,18.89,17.11,17.17,1215451,0
+ADPT.US,D,20220121,000000,16.88,17.42,16.3,16.39,899132,0
+ADPT.US,D,20220124,000000,15.77,16.39,14.23,16.37,2782222,0
+ADPT.US,D,20220125,000000,16.01,16.26,15.25,15.71,1412582,0
+ADPT.US,D,20220126,000000,16.25,16.62,14.83,14.95,1215389,0
+ADPT.US,D,20220127,000000,15.15,15.59,14.34,14.36,1289121,0
+ADPT.US,D,20220128,000000,14.39,15.04,13.58,15.04,1557463,0
+ADPT.US,D,20220131,000000,15.12,17.5,15.12,17.44,1496373,0
+ADPT.US,D,20220201,000000,17.59,18.02,16.86,17.8,1223405,0
+ADPT.US,D,20220202,000000,17.77,17.77,16.59,16.77,948498,0
+ADPT.US,D,20220203,000000,16.19,16.77,15.87,15.91,1133738,0
+ADPT.US,D,20220204,000000,15.88,16.78,15.68,16.7,1639196,0
+ADPT.US,D,20220207,000000,16.7,17.31,16.1956,16.28,801593,0
+ADPT.US,D,20220208,000000,16.17,16.4172,15.72,16.19,991295,0
+ADPT.US,D,20220209,000000,16.5,17.49,16.41,17.3,1373480,0
+ADPT.US,D,20220210,000000,16.78,17.79,16.48,16.66,1337513,0
+ADPT.US,D,20220211,000000,16.66,17.41,15.28,15.36,1208216,0
+ADPT.US,D,20220214,000000,15.28,15.72,14.62,14.67,1164783,0
+ADPT.US,D,20220215,000000,15.11,15.3918,14.18,14.69,1856250,0
+ADPT.US,D,20220216,000000,14.54,15.67,14.1303,15.45,1750829,0
+ADPT.US,D,20220217,000000,15.13,15.65,14.2,14.28,1680418,0
+ADPT.US,D,20220218,000000,14.17,14.42,13.29,13.5,1869200,0
+ADPT.US,D,20220222,000000,13.16,13.95,13.16,13.59,2451090,0
+ADPT.US,D,20220223,000000,13.79,13.83,12.82,12.88,1534162,0
+ADPT.US,D,20220224,000000,12.24,14.21,12.02,14.14,1666805,0
+ADPT.US,D,20220225,000000,14.17,14.38,13.74,14.26,884316,0
+ADPT.US,D,20220228,000000,14.11,14.78,13.93,14.43,960178,0
+ADPT.US,D,20220301,000000,14.28,15.21,14.19,14.25,1093734,0
+ADPT.US,D,20220302,000000,14.25,14.26,13.2,13.39,586994,0
+ADPT.US,D,20220303,000000,13.53,14.3001,12.94,13.18,1057755,0
+ADPT.US,D,20220304,000000,12.99,13.29,12.06,12.14,1081697,0
+ADPT.US,D,20220307,000000,12.01,12.3,11.21,11.7,1270153,0
+ADPT.US,D,20220308,000000,11.83,12.26,11.2,11.7,949900,0
+ADPT.US,D,20220309,000000,12.13,13.0695,12.13,12.82,1358261,0
+ADPT.US,D,20220310,000000,12.37,12.7,11.71,12.01,1308489,0
+ADPT.US,D,20220311,000000,12.15,12.15,10.94,11,1256739,0
+ADPT.US,D,20220314,000000,10.91,11.06,9.9,10.12,1760024,0
+ADPT.US,D,20220315,000000,10.26,10.855,10.22,10.75,2321800,0
+ADPT.US,D,20220316,000000,11.09,11.62,10.93,11.57,1213749,0
+ADPT.US,D,20220317,000000,11.47,12.42,11.25,12.42,1156409,0
+ADPT.US,D,20220318,000000,12.22,13.21,12.21,12.81,1802789,0
+ADPT.US,D,20220321,000000,12.8,13.16,12.5,12.65,1397061,0
+ADPT.US,D,20220322,000000,12.64,13.6,12.64,13.33,702091,0
+ADPT.US,D,20220323,000000,13.25,13.85,12.8,13.22,864192,0
+ADPT.US,D,20220324,000000,13.3,13.645,12.57,13.21,706759,0
+ADPT.US,D,20220325,000000,13.26,13.26,12.31,12.74,731945,0
+ADPT.US,D,20220328,000000,12.82,13.4,12.3691,12.93,887110,0
+ADPT.US,D,20220329,000000,13.07,14.41,13.07,14.27,948817,0
+ADPT.US,D,20220330,000000,14.04,14.72,13.76,13.87,965352,0
+ADPT.US,D,20220331,000000,13.83,14.33,13.5488,13.88,976646,0
+ADPT.US,D,20220401,000000,13.96,14.86,13.96,14.73,1017025,0
+ADPT.US,D,20220404,000000,14.85,15.19,14.51,14.55,957766,0
+ADPT.US,D,20220405,000000,14.54,14.54,13.42,13.57,1295776,0
+ADPT.US,D,20220406,000000,13.29,13.39,12.45,13.16,1238095,0
+ADPT.US,D,20220407,000000,13.17,13.44,12.5,13.18,1038234,0
+ADPT.US,D,20220408,000000,13.07,13.15,12.23,12.39,1148821,0
+ADPT.US,D,20220411,000000,12.31,12.58,11.83,12.05,983705,0
+ADPT.US,D,20220412,000000,12.31,12.925,11.76,11.99,1248187,0
+ADPT.US,D,20220413,000000,11.83,12.3,11.75,12,2369306,0
+ADPT.US,D,20220414,000000,12.05,12.05,10.71,10.82,1477109,0
+ADPT.US,D,20220418,000000,10.79,10.82,10.16,10.33,1102261,0
+ADPT.US,D,20220419,000000,10.32,10.72,10.18,10.34,1184310,0
+ADPT.US,D,20220420,000000,10.42,10.48,9.695,10,1027785,0
+ADPT.US,D,20220421,000000,10.28,10.61,9.2,9.35,1217102,0
+ADPT.US,D,20220422,000000,9.4,9.69,9.08,9.18,1855720,0
+ADPT.US,D,20220425,000000,9.19,9.54,9.04,9.34,2074461,0
+ADPT.US,D,20220426,000000,9.27,9.4074,8.6,8.61,1773657,0
+ADPT.US,D,20220427,000000,8.57,8.98,8.45,8.51,1206944,0
+ADPT.US,D,20220428,000000,8.54,8.72,7.98,8.57,2131331,0
+ADPT.US,D,20220429,000000,8.5,8.92,8.22,8.25,1822152,0
+ADPT.US,D,20220502,000000,8.21,8.69,8.06,8.66,2165245,0
+ADPT.US,D,20220503,000000,8.61,9.17,8.57,8.95,1646042,0
+ADPT.US,D,20220504,000000,8.88,9.39,8.38,9.25,1271151,0
+ADPT.US,D,20220505,000000,9.24,9.415,8.735,8.85,2007041,0
+ADPT.US,D,20220506,000000,8.69,8.71,7.95,8.22,1764388,0
+ADPT.US,D,20220509,000000,7.83,7.92,7.115,7.23,2343886,0
+ADPT.US,D,20220510,000000,7.5,7.94,6.79,7.23,2420168,0
+ADPT.US,D,20220511,000000,7.13,7.22,6.48,6.495,1831010,0
+ADPT.US,D,20220512,000000,6.26,6.97,6.2,6.88,2468764,0
+ADPT.US,D,20220513,000000,7.16,8.27,7.08,8.24,1993638,0
+ADPT.US,D,20220516,000000,8.14,8.36,7.85,8.09,1490681,0
+ADPT.US,D,20220517,000000,8.38,8.61,7.92,8.21,1274716,0
+ADPT.US,D,20220518,000000,7.99,8.1884,7.44,7.53,1298681,0
+ADPT.US,D,20220519,000000,7.48,7.91,7.44,7.78,1721104,0
+ADPT.US,D,20220520,000000,7.92,8.1,7.28,7.71,1727265,0
+ADPT.US,D,20220523,000000,7.8,7.92,7.54,7.9,1562392,0
+ADPT.US,D,20220524,000000,7.75,7.85,7.3,7.47,1142563,0
+ADPT.US,D,20220525,000000,7.39,7.72,7.37,7.53,871075,0
+ADPT.US,D,20220526,000000,7.54,7.7514,7.38,7.57,1426769,0
+ADPT.US,D,20220527,000000,7.64,8.3,7.57,8.22,1155524,0
+ADPT.US,D,20220531,000000,8.18,8.26,7.56,7.82,1426100,0
+ADPT.US,D,20220601,000000,7.91,8.08,7.27,7.3,1261963,0
+ADPT.US,D,20220602,000000,7.25,8.15,7.17,7.99,1525690,0
+ADPT.US,D,20220603,000000,7.75,7.86,6.92,6.94,1722486,0
+ADPT.US,D,20220606,000000,7.13,7.3,6.705,6.8,1465481,0
+ADPT.US,D,20220607,000000,6.67,6.96,6.59,6.94,1528182,0
+ADPT.US,D,20220608,000000,6.91,7.89,6.91,7.78,2060408,0
+ADPT.US,D,20220609,000000,7.61,7.615,7.22,7.5,4967384,0
+ADPT.US,D,20220610,000000,7.2,7.2847,6.7,6.97,1422207,0
+ADPT.US,D,20220613,000000,6.6,6.78,6.32,6.4,1886803,0
+ADPT.US,D,20220614,000000,6.44,6.555,5.955,6.44,2369505,0
+ADPT.US,D,20220615,000000,6.58,7.355,6.58,7.15,1712285,0
+ADPT.US,D,20220616,000000,6.87,6.97,6.5,6.97,2585859,0
+ADPT.US,D,20220617,000000,7,7.685,6.99,7.32,2183511,0
+ADPT.US,D,20220621,000000,7.48,7.79,7.43,7.54,1642569,0
+ADPT.US,D,20220622,000000,7.41,8.06,7.35,7.75,1054768,0
+ADPT.US,D,20220623,000000,7.83,8.7,7.8033,8.7,1678298,0
+ADPT.US,D,20220624,000000,8.85,9.23,8.56,8.75,13848520,0
+ADPT.US,D,20220627,000000,8.75,8.85,8.21,8.6,1748252,0
+ADPT.US,D,20220628,000000,8.64,8.99,8.12,8.24,1368953,0
+ADPT.US,D,20220629,000000,8.12,8.29,7.82,8.22,1037841,0
+ADPT.US,D,20220630,000000,7.99,8.19,7.77,8.09,1221540,0
+ADPT.US,D,20220701,000000,8.07,8.515,7.96,8.42,973792,0
+ADPT.US,D,20220705,000000,8.27,9.13,8.04,9.1,1238109,0
+ADPT.US,D,20220706,000000,9.15,9.82,9.12,9.57,1514610,0
+ADPT.US,D,20220707,000000,9.53,10.75,9.4194,10.73,2171391,0
+ADPT.US,D,20220708,000000,10.47,10.89,10.03,10.4,1260480,0
+ADPT.US,D,20220711,000000,10.28,10.32,9.35,9.365,1085297,0
+ADPT.US,D,20220712,000000,9.55,9.78,9.09,9.77,999489,0
+ADPT.US,D,20220713,000000,9.41,10.1,9.255,9.9,823250,0
+ADPT.US,D,20220714,000000,9.78,9.88,9.31,9.57,760791,0
+ADPT.US,D,20220715,000000,9.51,9.71,9,9.53,971216,0
+ADPT.US,D,20220718,000000,9.79,9.96,8.88,8.95,1274953,0
+ADPT.US,D,20220719,000000,9.11,9.29,8.92,9.2,1083389,0
+ADPT.US,D,20220720,000000,9.34,9.99,9.32,9.61,1197723,0
+ADPT.US,D,20220721,000000,9.67,9.94,9.4,9.56,1132279,0
+ADPT.US,D,20220722,000000,9.77,9.77,8.6,8.69,1235497,0
+ADPT.US,D,20220725,000000,8.64,8.775,8.42,8.74,896386,0
+ADPT.US,D,20220726,000000,8.67,9.03,8.39,8.89,1177135,0
+ADPT.US,D,20220727,000000,9.12,9.12,8.78,9.07,989850,0
+ADPT.US,D,20220728,000000,9.13,9.415,8.75,9.3,1093814,0
+ADPT.US,D,20220729,000000,9.25,9.33,8.8,9.16,1418576,0
+ADPT.US,D,20220801,000000,9.1,9.49,8.95,9.16,1098346,0
+ADPT.US,D,20220802,000000,8.99,9.785,8.99,9.52,1498741,0
+ADPT.US,D,20220803,000000,9.73,10.08,9.72,9.89,1252031,0
+ADPT.US,D,20220804,000000,10.11,12.12,10.11,11.36,2396272,0
+ADPT.US,D,20220805,000000,10.9856,11.67,10.65,11.45,1580711,0
+ADPT.US,D,20220808,000000,11.57,11.9699,11.11,11.69,1918945,0
+ADPT.US,D,20220809,000000,11.41,11.61,10.91,11.21,1340625,0
+ADPT.US,D,20220810,000000,11.68,12.79,11.23,12.62,1902076,0
+ADPT.US,D,20220811,000000,12.74,13.21,12.035,12.12,1684173,0
+ADPT.US,D,20220812,000000,12.23,12.6,12.045,12.32,966128,0
+ADPT.US,D,20220815,000000,12.26,12.79,12.21,12.67,2021101,0
+ADPT.US,D,20220816,000000,12.58,12.58,11.68,11.9,1016778,0
+ADPT.US,D,20220817,000000,11.72,11.84,11.39,11.55,1239804,0
+ADPT.US,D,20220818,000000,11.62,11.65,10.9,11.17,987427,0
+ADPT.US,D,20220819,000000,10.93,11.12,10.25,10.53,1078849,0
+ADPT.US,D,20220822,000000,10.36,10.65,10.1,10.39,1515151,0
+ADPT.US,D,20220823,000000,10.4,10.79,10.12,10.75,810446,0
+ADPT.US,D,20220824,000000,10.86,11.31,10.61,11.18,609571,0
+ADPT.US,D,20220825,000000,11.05,11.24,10.92,11.2,842636,0
+ADPT.US,D,20220826,000000,11.13,11.25,10.365,10.48,1080205,0
+ADPT.US,D,20220829,000000,10.24,10.55,9.605,9.69,965164,0
+ADPT.US,D,20220830,000000,9.84,9.88,8.625,8.65,1420893,0
+ADPT.US,D,20220831,000000,8.81,9.04,8.56,8.92,994744,0
+ADPT.US,D,20220901,000000,8.94,8.95,8.46,8.93,1072847,0
+ADPT.US,D,20220902,000000,9.23,9.23,8.4903,8.72,617739,0
+ADPT.US,D,20220906,000000,8.75,8.76,7.99,8.38,1099949,0
+ADPT.US,D,20220907,000000,8.26,8.87,8.26,8.86,807802,0
+ADPT.US,D,20220908,000000,8.7,9.25,8.61,9.14,1006572,0
+ADPT.US,D,20220909,000000,9.27,9.27,8.89,8.91,1179310,0
+ADPT.US,D,20220912,000000,8.98,9.09,8.74,9.03,2153356,0
+ADPT.US,D,20220913,000000,8.56,8.71,8.16,8.22,1479343,0
+ADPT.US,D,20220914,000000,8.22,8.28,7.8,8.13,910382,0
+ADPT.US,D,20220915,000000,8.03,8.585,8.03,8.44,1133515,0
+ADPT.US,D,20220916,000000,8.2,8.205,7.46,7.63,2125036,0
+ADPT.US,D,20220919,000000,7.56,7.79,7.33,7.79,1051058,0
+ADPT.US,D,20220920,000000,7.63,7.81,7.45,7.57,604480,0
+ADPT.US,D,20220921,000000,7.64,7.77,7.34,7.4,863497,0
+ADPT.US,D,20220922,000000,7.32,7.34,6.74,6.9,974975,0
+ADPT.US,D,20220923,000000,6.81,6.91,6.41,6.5,1407849,0
+ADPT.US,D,20220926,000000,6.39,6.76,6.375,6.52,966664,0
+ADPT.US,D,20220927,000000,6.68,6.83,6.48,6.61,868750,0
+ADPT.US,D,20220928,000000,6.72,7.245,6.71,7.12,977786,0
+ADPT.US,D,20220929,000000,6.97,7.02,6.74,6.85,653897,0
+ADPT.US,D,20220930,000000,6.92,7.43,6.84,7.12,975685,0
+ADPT.US,D,20221003,000000,7.22,7.415,6.79,7.25,880863,0
+ADPT.US,D,20221004,000000,7.5,8.35,7.5,8.19,1268578,0
+ADPT.US,D,20221005,000000,7.97,8.01,7.345,7.8,941758,0
+ADPT.US,D,20221006,000000,7.8,8.17,7.72,7.85,536571,0
+ADPT.US,D,20221007,000000,7.61,7.61,7.035,7.15,822661,0
+ADPT.US,D,20221010,000000,7.13,7.13,6.83,6.89,509249,0
+ADPT.US,D,20221011,000000,6.86,6.98,6.4544,6.62,1041048,0
+ADPT.US,D,20221012,000000,6.61,6.79,6.485,6.67,772382,0
+ADPT.US,D,20221013,000000,6.37,6.6678,6.13,6.46,872171,0
+ADPT.US,D,20221014,000000,6.58,6.66,6.17,6.26,835849,0
+ADPT.US,D,20221017,000000,6.5,6.925,6.42,6.83,1121055,0
+ADPT.US,D,20221018,000000,7.16,7.37,6.725,6.86,964878,0
+ADPT.US,D,20221019,000000,6.68,6.7,6.05,6.3,1314525,0
+ADPT.US,D,20221020,000000,6.31,6.7664,6.27,6.34,1187538,0
+ADPT.US,D,20221021,000000,6.37,6.535,6.15,6.47,862590,0
+ADPT.US,D,20221024,000000,6.48,6.64,6.18,6.6,980490,0
+ADPT.US,D,20221025,000000,6.76,7.28,6.63,7.12,1272204,0
+ADPT.US,D,20221026,000000,7.03,7.75,6.82,7.47,1187939,0
+ADPT.US,D,20221027,000000,7.55,7.57,7.3,7.38,721923,0
+ADPT.US,D,20221028,000000,7.36,7.655,7.27,7.61,692150,0
+ADPT.US,D,20221031,000000,7.54,7.95,7.49,7.78,1164457,0
+ADPT.US,D,20221101,000000,7.96,8.54,7.89,8.41,1122725,0
+ADPT.US,D,20221102,000000,8.38,8.44,7.82,7.85,1418761,0
+ADPT.US,D,20221103,000000,7.63,8.04,7.53,7.78,1194318,0
+ADPT.US,D,20221104,000000,8.29,8.96,7.73,8.89,1747941,0
+ADPT.US,D,20221107,000000,9.07,9.155,7.165,7.58,1673443,0
+ADPT.US,D,20221108,000000,7.73,8.17,7.57,7.78,1042733,0
+ADPT.US,D,20221109,000000,7.64,7.72,7.155,7.25,931528,0
+ADPT.US,D,20221110,000000,7.95,9.14,7.79,9.06,1271812,0
+ADPT.US,D,20221111,000000,9.08,9.87,8.93,9.34,1769181,0
+ADPT.US,D,20221114,000000,9.22,9.29,8.44,8.48,1275756,0
+ADPT.US,D,20221115,000000,8.84,9.36,8.6966,9.09,1125904,0
+ADPT.US,D,20221116,000000,8.87,9.1,8.73,8.96,975168,0
+ADPT.US,D,20221117,000000,8.62,8.63,8.01,8.22,1015242,0
+ADPT.US,D,20221118,000000,8.57,8.57,7.91,8.16,796233,0
+ADPT.US,D,20221121,000000,8.04,8.31,7.95,8.26,618656,0
+ADPT.US,D,20221122,000000,8.35,8.35,7.91,8.17,671369,0
+ADPT.US,D,20221123,000000,8.19,8.4,8.0594,8.3,938766,0
+ADPT.US,D,20221125,000000,8.21,8.23,8.0099,8.12,371699,0
+ADPT.US,D,20221128,000000,8.12,8.365,8.105,8.14,859532,0
+ADPT.US,D,20221129,000000,8.13,8.32,7.73,7.86,635634,0
+ADPT.US,D,20221130,000000,7.94,8.82,7.7,8.78,1612527,0
+ADPT.US,D,20221201,000000,8.83,9.04,8.52,8.65,1005832,0
+ADPT.US,D,20221202,000000,8.4,9.01,8.23,8.96,588716,0
+ADPT.US,D,20221205,000000,8.91,8.95,8.18,8.25,733467,0
+ADPT.US,D,20221206,000000,8.27,8.27,7.77,7.83,566025,0
+ADPT.US,D,20221207,000000,7.76,7.995,7.68,7.95,542908,0
+ADPT.US,D,20221208,000000,8.05,8.87,7.7,8.84,1473789,0
+ADPT.US,D,20221209,000000,8.83,9.02,8.24,8.25,697348,0
+ADPT.US,D,20221212,000000,8.27,8.64,8.07,8.62,690858,0
+ADPT.US,D,20221213,000000,9.15,9.41,8.53,8.74,976246,0
+ADPT.US,D,20221214,000000,8.73,8.78,8.16,8.31,784385,0
+ADPT.US,D,20221215,000000,8.06,8.32,8,8.13,738403,0
+ADPT.US,D,20221216,000000,7.89,8.12,7.755,8.01,1464357,0
+ADPT.US,D,20221219,000000,8,8,7.13,7.26,859436,0
+ADPT.US,D,20221220,000000,7.17,7.46,7.08,7.09,1735326,0
+ADPT.US,D,20221221,000000,7.82,8.4,7.68,8.05,2346894,0
+ADPT.US,D,20221222,000000,7.98,8.14,7.73,8.06,920539,0
+ADPT.US,D,20221223,000000,8.05,8.05,7.49,7.5,609676,0
+ADPT.US,D,20221227,000000,7.47,7.52,6.86,7.15,1229802,0
+ADPT.US,D,20221228,000000,6.86,7.02,6.72,6.91,1128374,0
+ADPT.US,D,20221229,000000,7.06,7.66,6.94,7.57,844688,0
+ADPT.US,D,20221230,000000,7.43,7.66,7.24,7.64,659779,0
+ADPT.US,D,20230103,000000,7.89,8.24,7.5,7.8,1057874,0
+ADPT.US,D,20230104,000000,7.98,8.155,7.61,8.01,1159599,0
+ADPT.US,D,20230105,000000,8.2,8.27,7.96,8.08,820494,0
+ADPT.US,D,20230106,000000,8.14,8.36,7.51,8.35,1421317,0
+ADPT.US,D,20230109,000000,8.5,8.7101,8.38,8.66,1143208,0
+ADPT.US,D,20230110,000000,8.58,9.11,8.58,8.93,571963,0
+ADPT.US,D,20230111,000000,9,9.445,8.79,9.39,1176533,0
+ADPT.US,D,20230112,000000,9.5,9.74,9.145,9.66,1403319,0
+ADPT.US,D,20230113,000000,9.44,9.96,9.39,9.94,868907,0
+ADPT.US,D,20230117,000000,9.92,10.255,9.73,10.11,930916,0
+ADPT.US,D,20230118,000000,10.26,10.79,9.8,9.92,937217,0
+ADPT.US,D,20230119,000000,9.71,9.81,8.92,9.03,1157293,0
+ADPT.US,D,20230120,000000,9.19,9.225,8.79,9.2,1251974,0
+ADPT.US,D,20230123,000000,9.2,9.52,9.04,9.4,1027510,0
+ADPT.US,D,20230124,000000,9.29,9.445,8.915,8.99,682673,0
+ADPT.US,D,20230125,000000,8.76,9.39,8.55,9.38,662192,0
+ADPT.US,D,20230126,000000,9.61,9.77,8.89,9.21,842350,0
+ADPT.US,D,20230127,000000,9.08,9.49,9.02,9.36,715548,0
+ADPT.US,D,20230130,000000,9.09,9.14,8.69,9.01,1097728,0
+ADPT.US,D,20230131,000000,9.03,9.38,9.03,9.27,916480,0
+ADPT.US,D,20230201,000000,9.32,9.44,8.86,9.38,1000830,0
+ADPT.US,D,20230202,000000,9.69,10.09,9.65,9.85,1229112,0
+ADPT.US,D,20230203,000000,9.49,9.93,9.4015,9.85,992223,0
+ADPT.US,D,20230206,000000,9.7,9.8,9.29,9.48,694217,0
+ADPT.US,D,20230207,000000,9.42,9.68,9.16,9.63,798954,0
+ADPT.US,D,20230208,000000,9.55,9.69,8.755,8.78,1018416,0
+ADPT.US,D,20230209,000000,8.93,9.2,8.73,8.79,1054386,0
+ADPT.US,D,20230210,000000,8.61,9.015,8.49,8.82,1043830,0
+ADPT.US,D,20230213,000000,8.89,8.9,8.43,8.69,733250,0
+ADPT.US,D,20230214,000000,8.73,8.86,8.43,8.68,898925,0
+ADPT.US,D,20230215,000000,9.94,10.23,9.02,10.03,4217279,0
+ADPT.US,D,20230216,000000,9.91,10.38,9.63,9.63,1287905,0
+ADPT.US,D,20230217,000000,9.66,9.66,9.135,9.5,910231,0
+ADPT.US,D,20230221,000000,9.27,9.31,8.63,8.8,1396991,0
+ADPT.US,D,20230222,000000,8.86,9.1,8.59,8.83,861773,0
+ADPT.US,D,20230223,000000,8.92,8.98,8.44,8.64,774489,0
+ADPT.US,D,20230224,000000,8.37,8.49,8.18,8.32,691011,0
+ADPT.US,D,20230227,000000,8.51,8.57,8.17,8.43,488065,0
+ADPT.US,D,20230228,000000,8.41,8.66,8.37,8.55,641919,0
+ADPT.US,D,20230301,000000,8.57,8.57,8.11,8.13,662662,0
+ADPT.US,D,20230302,000000,8,8.62,7.8632,8.53,774499,0
+ADPT.US,D,20230303,000000,8.65,9.17,8.55,9.08,657944,0
+ADPT.US,D,20230306,000000,8.59,8.835,8.18,8.46,1246873,0
+ADPT.US,D,20230307,000000,8.45,8.91,8.24,8.6,936163,0
+ADPT.US,D,20230308,000000,8.63,9.07,8.41,8.89,732173,0
+ADPT.US,D,20230309,000000,8.82,8.82,8.21,8.22,675881,0
+ADPT.US,D,20230310,000000,8.16,8.1684,7.61,8,1364615,0
+ADPT.US,D,20230313,000000,7.87,8.57,7.79,8.3,841573,0
+ADPT.US,D,20230314,000000,8.63,8.72,8.05,8.14,901849,0
+ADPT.US,D,20230315,000000,7.87,8.24,7.83,8.22,687634,0
+ADPT.US,D,20230316,000000,8.17,8.5,7.98,8.4,615837,0
+ADPT.US,D,20230317,000000,8.3,8.4663,7.87,8.01,1145246,0
+ADPT.US,D,20230320,000000,8.04,8.21,7.9,8.03,544480,0
+ADPT.US,D,20230321,000000,8.14,8.48,7.92,8.35,835407,0
+ADPT.US,D,20230322,000000,8.33,8.33,7.91,7.93,774363,0
+ADPT.US,D,20230323,000000,8.03,8.24,7.79,7.84,599964,0
+ADPT.US,D,20230324,000000,7.75,8.44,7.665,8.43,1284808,0
+ADPT.US,D,20230327,000000,8.55,8.88,8.405,8.72,639420,0
+ADPT.US,D,20230328,000000,8.63,8.69,8.115,8.24,707776,0
+ADPT.US,D,20230329,000000,8.41,8.55,8.215,8.44,602758,0
+ADPT.US,D,20230330,000000,8.53,8.67,8.21,8.42,520870,0
+ADPT.US,D,20230331,000000,8.54,8.95,8.45,8.83,844469,0
+ADPT.US,D,20230403,000000,8.76,8.9299,8.55,8.71,713100,0
+ADPT.US,D,20230404,000000,8.76,8.845,8.5475,8.73,588278,0
+ADPT.US,D,20230405,000000,8.64,8.74,8.38,8.43,589209,0
+ADPT.US,D,20230406,000000,8.42,8.73,8.31,8.61,590330,0
+ADPT.US,D,20230410,000000,8.5,8.61,8.33,8.59,690268,0
+ADPT.US,D,20230411,000000,8.62,8.85,7.27,8.17,3217998,0
+ADPT.US,D,20230412,000000,8.37,8.48,8.0118,8.155,828684,0
+ADPT.US,D,20230413,000000,8.18,8.65,8.125,8.48,787025,0
+ADPT.US,D,20230414,000000,8.46,8.65,7.87,7.91,532778,0
+ADPT.US,D,20230417,000000,7.97,8.41,7.87,8.22,474209,0
+ADPT.US,D,20230418,000000,8.29,8.3899,7.845,8.3,1946646,0
+ADPT.US,D,20230419,000000,8.14,8.55,8.07,8.49,837972,0
+ADPT.US,D,20230420,000000,8.34,8.56,8.24,8.33,505907,0
+ADPT.US,D,20230421,000000,8.34,8.67,8.2406,8.59,603160,0
+ADPT.US,D,20230424,000000,8.61,8.61,8.2,8.25,471153,0
+ADPT.US,D,20230425,000000,8.12,8.2065,7.42,7.44,586679,0
+ADPT.US,D,20230426,000000,7.5,7.52,7.095,7.325,571971,0
+ADPT.US,D,20230427,000000,7.37,7.37,7.0118,7.08,721061,0
+ADPT.US,D,20230428,000000,7.1,7.36,6.91,7.14,531928,0
+ADPT.US,D,20230501,000000,7.19,7.42,7.05,7.35,652335,0
+ADPT.US,D,20230502,000000,7.3,7.31,7.01,7.01,928046,0
+ADPT.US,D,20230503,000000,7.12,7.75,7.08,7.5,1129284,0
+ADPT.US,D,20230504,000000,6.75,7.2,6.33,6.43,1256479,0
+ADPT.US,D,20230505,000000,6.52,6.625,6.1423,6.35,1239916,0
+ADPT.US,D,20230508,000000,6.49,6.73,6.29,6.6,1123591,0
+ADPT.US,D,20230509,000000,6.65,7.26,6.32,7.01,1230684,0
+ADPT.US,D,20230510,000000,7.19,7.3238,7.02,7.12,880616,0
+ADPT.US,D,20230511,000000,7,7.04,6.72,6.79,925650,0
+ADPT.US,D,20230512,000000,6.81,6.855,6.395,6.46,792034,0
+ADPT.US,D,20230515,000000,6.46,6.59,6.37,6.49,729755,0
+ADPT.US,D,20230516,000000,6.36,6.4,6.06,6.2,772803,0
+ADPT.US,D,20230517,000000,6.23,6.275,5.96,6.25,748239,0
+ADPT.US,D,20230518,000000,6.25,6.47,6.02,6.19,914395,0
+ADPT.US,D,20230519,000000,6.27,6.48,6.205,6.28,757389,0
+ADPT.US,D,20230522,000000,6.29,6.59,6.14,6.37,1154306,0
+ADPT.US,D,20230523,000000,6.34,6.68,6.34,6.54,1204083,0
+ADPT.US,D,20230524,000000,6.63,7.015,6.32,6.96,1633553,0
+ADPT.US,D,20230525,000000,7.15,7.16,6.63,6.8,1505079,0
+ADPT.US,D,20230526,000000,6.85,7.01,6.7,6.91,763514,0
+ADPT.US,D,20230530,000000,7.02,7.115,6.9,6.99,1138258,0
+ADPT.US,D,20230531,000000,6.95,7.115,6.83,6.96,1221847,0
+ADPT.US,D,20230601,000000,6.96,7.14,6.76,7.05,848469,0
+ADPT.US,D,20230602,000000,7.16,7.47,7.1201,7.46,1068391,0
+ADPT.US,D,20230605,000000,7.48,7.629,7.38,7.5,940159,0
+ADPT.US,D,20230606,000000,7.5,7.905,7.4725,7.7,729755,0
+ADPT.US,D,20230607,000000,7.92,8.09,7.575,7.64,1000595,0
+ADPT.US,D,20230608,000000,7.62,7.68,7.32,7.37,726667,0
+ADPT.US,D,20230609,000000,7.39,7.51,7.19,7.31,723418,0
+ADPT.US,D,20230612,000000,7.36,7.98,7.29,7.94,959778,0
+ADPT.US,D,20230613,000000,8.2,8.89,8.055,8.78,1696813,0
+ADPT.US,D,20230614,000000,8.82,9.0799,8.47,8.51,1193254,0
+ADPT.US,D,20230615,000000,8.42,8.74,8.28,8.67,891135,0
+ADPT.US,D,20230616,000000,8.65,8.8073,8.34,8.39,1139861,0
+ADPT.US,D,20230620,000000,8.34,8.34,7.96,8.25,964476,0
+ADPT.US,D,20230621,000000,8.02,8.12,7.63,7.83,1772871,0
+ADPT.US,D,20230622,000000,7.8,7.8,7.135,7.22,1162872,0
+ADPT.US,D,20230623,000000,7.1,7.16,6.855,6.94,4196483,0
+ADPT.US,D,20230626,000000,6.9899,7,6.72,6.73,632589,0
+ADPT.US,D,20230627,000000,6.78,6.815,6.545,6.8,666713,0
+ADPT.US,D,20230628,000000,6.78,6.9,6.61,6.86,625030,0
+ADPT.US,D,20230629,000000,6.84,6.95,6.75,6.82,667943,0
+ADPT.US,D,20230630,000000,6.91,7.01,6.7,6.71,631529,0
+ADPT.US,D,20230703,000000,6.74,6.7696,6.575,6.68,442741,0
+ADPT.US,D,20230705,000000,6.7,6.73,6.34,6.37,814476,0
+ADPT.US,D,20230706,000000,6.25,6.28,6.005,6.05,841875,0
+ADPT.US,D,20230707,000000,6.05,6.13,6.01,6.04,1088586,0
+ADPT.US,D,20230710,000000,6.07,6.65,6.01,6.54,1891720,0
+ADPT.US,D,20230711,000000,6.63,7.025,6.63,6.94,1600244,0
+ADPT.US,D,20230712,000000,7.15,7.805,7.15,7.57,1539893,0
+ADPT.US,D,20230713,000000,7.62,7.72,7.245,7.36,1200879,0
+ADPT.US,D,20230714,000000,7.38,7.45,7.08,7.17,754515,0
+ADPT.US,D,20230717,000000,7.16,7.5175,7.0356,7.37,967859,0
+ADPT.US,D,20230718,000000,7.39,7.62,7.3126,7.59,796443,0
+ADPT.US,D,20230719,000000,7.6,7.945,7.59,7.75,875208,0
+ADPT.US,D,20230720,000000,7.69,7.79,7.6,7.7,839305,0
+ADPT.US,D,20230721,000000,7.78,8.12,7.48,8.08,961255,0
+ADPT.US,D,20230724,000000,8.08,8.17,7.765,7.8,784422,0
+ADPT.US,D,20230725,000000,7.77,7.98,7.6608,7.85,553416,0
+ADPT.US,D,20230726,000000,7.78,8.095,7.67,8.06,647511,0
+ADPT.US,D,20230727,000000,8.19,8.2,7.75,7.82,762867,0
+ADPT.US,D,20230728,000000,7.94,8.09,7.76,8.07,649668,0
+ADPT.US,D,20230731,000000,8.16,8.51,8.12,8.44,1029340,0
+ADPT.US,D,20230801,000000,8.35,8.39,8.15,8.25,697079,0
+ADPT.US,D,20230802,000000,8.05,8.1,7.87,7.96,854016,0
+ADPT.US,D,20230803,000000,7.64,7.73,6.71,6.97,3562141,0
+ADPT.US,D,20230804,000000,7.19,7.19,6.64,6.83,2076302,0
+ADPT.US,D,20230807,000000,6.78,6.795,6.4824,6.7,1353654,0
+ADPT.US,D,20230808,000000,6.6,6.67,6.45,6.65,938295,0
+ADPT.US,D,20230809,000000,6.63,6.66,6.405,6.49,1031931,0
+ADPT.US,D,20230810,000000,6.5,6.65,6.255,6.42,1112459,0
+ADPT.US,D,20230811,000000,6.34,6.45,6.19,6.3,1084648,0
+ADPT.US,D,20230814,000000,6.24,6.28,6,6.26,1491360,0
+ADPT.US,D,20230815,000000,6.18,6.555,6.17,6.29,1318965,0
+ADPT.US,D,20230816,000000,6.2,6.38,6.13,6.22,1304942,0
+ADPT.US,D,20230817,000000,6.21,6.25,6.04,6.12,1195741,0
+ADPT.US,D,20230818,000000,6.01,6.28,5.9905,6.22,2116365,0
+ADPT.US,D,20230821,000000,6.24,6.49,6.0898,6.44,1053613,0
+ADPT.US,D,20230822,000000,6.49,6.54,6.23,6.33,1356963,0
+ADPT.US,D,20230823,000000,6.37,6.595,6.27,6.5,1550059,0
+ADPT.US,D,20230824,000000,6.5,6.51,6.04,6.07,1280279,0
+ADPT.US,D,20230825,000000,6.09,6.26,6.04,6.16,1136917,0
+ADPT.US,D,20230828,000000,6.21,6.3,6.12,6.17,824606,0
+ADPT.US,D,20230829,000000,6.17,6.73,6.12,6.68,1758738,0
+ADPT.US,D,20230830,000000,6.64,6.86,6.56,6.83,949400,0
+ADPT.US,D,20230831,000000,6.86,6.93,6.7,6.77,844205,0
+ADPT.US,D,20230901,000000,6.82,6.96,6.725,6.81,534621,0
+ADPT.US,D,20230905,000000,6.73,6.805,6.56,6.64,685656,0
+ADPT.US,D,20230906,000000,6.63,6.64,6.41,6.57,688132,0
+ADPT.US,D,20230907,000000,6.44,6.45,6.18,6.3,1159782,0
+ADPT.US,D,20230908,000000,6.29,6.29,6,6,1117289,0
+ADPT.US,D,20230911,000000,6.1,6.24,6.005,6.23,1056287,0
+ADPT.US,D,20230912,000000,6.2,6.85,6.14,6.67,1320122,0
+ADPT.US,D,20230913,000000,6.69,6.86,6.54,6.56,849043,0
+ADPT.US,D,20230914,000000,6.61,6.67,6.18,6.21,1807365,0
+ADPT.US,D,20230915,000000,6.2,6.28,6.05,6.06,1404713,0
+ADPT.US,D,20230918,000000,6.04,6.05,5.51,5.52,1631263,0
+ADPT.US,D,20230919,000000,5.505,5.57,5.095,5.43,1976908,0
+ADPT.US,D,20230920,000000,5.46,5.49,5.16,5.18,1022927,0
+ADPT.US,D,20230921,000000,5.03,5.25,4.95,5.18,1692154,0
+ADPT.US,D,20230922,000000,5.21,5.29,5.045,5.07,1259386,0
+ADPT.US,D,20230925,000000,4.99,5.19,4.98,5.08,1075911,0
+ADPT.US,D,20230926,000000,5.9,6.34,5.495,5.56,5617544,0
+ADPT.US,D,20230927,000000,5.66,5.77,5.3511,5.64,2089979,0
+ADPT.US,D,20230928,000000,5.64,5.73,5.44,5.55,1539262,0
+ADPT.US,D,20230929,000000,5.63,5.685,5.39,5.45,1163843,0
+ADPT.US,D,20231002,000000,5.44,5.44,5.13,5.19,1423319,0
+ADPT.US,D,20231003,000000,5.15,5.3,5.1206,5.22,1341845,0
+ADPT.US,D,20231004,000000,5.26,5.26,4.8,4.81,2120539,0
+ADPT.US,D,20231005,000000,4.8,4.8,4.5,4.74,1951226,0
+ADPT.US,D,20231006,000000,4.68,4.775,4.55,4.7,1322603,0
+ADPT.US,D,20231009,000000,4.65,4.7,4.49,4.63,1061562,0
+ADPT.US,D,20231010,000000,4.63,5.025,4.62,4.95,1289826,0
+ADPT.US,D,20231011,000000,4.96,5.04,4.73,4.76,825847,0
+ADPT.US,D,20231012,000000,4.79,4.79,4.28,4.32,1243942,0
+ADPT.US,D,20231013,000000,4.3,4.42,4.28,4.285,784908,0
+ADPT.US,D,20231016,000000,4.24,4.38,4.1,4.36,1485211,0
+ADPT.US,D,20231017,000000,4.29,4.6,4.29,4.44,1246328,0
+ADPT.US,D,20231018,000000,4.39,4.39,4.15,4.15,779952,0
+ADPT.US,D,20231019,000000,4.12,4.195,3.96,4.08,1114282,0
+ADPT.US,D,20231020,000000,4.05,4.17,3.94,4.12,1119270,0
+ADPT.US,D,20231023,000000,4.09,4.3,4,4.18,1127106,0
+ADPT.US,D,20231024,000000,4.19,4.75,4.19,4.69,1835500,0
+ADPT.US,D,20231025,000000,4.65,4.71,4.215,4.28,1713312,0
+ADPT.US,D,20231026,000000,4.3,4.54,4.2636,4.445,1227455,0
+ADPT.US,D,20231027,000000,4.46,4.46,4.02,4.25,2113978,0
+ADPT.US,D,20231030,000000,4.34,4.35,4.075,4.33,858735,0
+ADPT.US,D,20231031,000000,4.31,4.59,4.275,4.44,1923654,0
+ADPT.US,D,20231101,000000,4.47,4.515,4.24,4.44,1191375,0
+ADPT.US,D,20231102,000000,4.58,4.88,4.57,4.86,1350901,0
+ADPT.US,D,20231103,000000,4.96,5.28,4.8,4.97,2157164,0
+ADPT.US,D,20231106,000000,5.09,5.09,4.74,4.8,1370983,0
+ADPT.US,D,20231107,000000,4.75,4.92,4.63,4.82,1723369,0
+ADPT.US,D,20231108,000000,4.84,4.84,4.465,4.51,1858466,0
+ADPT.US,D,20231109,000000,4.59,4.605,4.26,4.29,1765771,0
+ADPT.US,D,20231110,000000,3.83,3.84,2.605,3.51,6430317,0
+ADPT.US,D,20231113,000000,3.42,3.49,3.15,3.455,3015258,0
+ADPT.US,D,20231114,000000,3.64,4.1,3.58,4.09,3441740,0
+ADPT.US,D,20231115,000000,4.11,4.51,4.09,4.28,1494414,0
+ADPT.US,D,20231116,000000,4.13,4.24,3.98,4.03,1084161,0
+ADPT.US,D,20231117,000000,4.06,4.355,4.06,4.31,1417039,0
+ADPT.US,D,20231120,000000,4.34,4.645,4.22,4.44,1307214,0
+ADPT.US,D,20231121,000000,4.4,4.42,4.06,4.22,1730793,0
+ADPT.US,D,20231122,000000,4.31,4.48,4.21,4.25,867794,0
+ADPT.US,D,20231124,000000,4.23,4.455,4.2,4.37,529677,0
+ADPT.US,D,20231127,000000,4.34,4.375,4.14,4.33,834597,0
+ADPT.US,D,20231128,000000,4.32,4.485,4.215,4.37,709316,0
+ADPT.US,D,20231129,000000,4.43,4.72,4.43,4.62,1169483,0
+ADPT.US,D,20231130,000000,4.68,4.7,4.31,4.38,1399773,0
+ADPT.US,D,20231201,000000,4.36,4.77,4.21,4.7,1026843,0
+ADPT.US,D,20231204,000000,4.69,4.89,4.63,4.76,754531,0
+ADPT.US,D,20231205,000000,4.74,4.785,4.395,4.42,1094568,0
+ADPT.US,D,20231206,000000,4.4,4.89,4.34,4.62,1841904,0
+ADPT.US,D,20231207,000000,4.67,4.72,4.53,4.66,969574,0
+ADPT.US,D,20231208,000000,4.63,4.74,4.5,4.71,1000323,0
+ADPT.US,D,20231211,000000,4.69,4.7,4.46,4.59,1058247,0
+ADPT.US,D,20231212,000000,4.66,4.66,4.36,4.38,1354263,0
+ADPT.US,D,20231213,000000,4.42,5.015,4.3112,4.96,1806787,0
+ADPT.US,D,20231214,000000,5.19,5.47,5.09,5.18,2114170,0
+ADPT.US,D,20231215,000000,5.25,5.39,4.73,4.87,2547050,0
+ADPT.US,D,20231218,000000,4.9,5.01,4.695,4.71,1501653,0
+ADPT.US,D,20231219,000000,4.8,5.1608,4.8,5.06,1911516,0
+ADPT.US,D,20231220,000000,5.08,5.23,4.72,4.74,1428092,0
+ADPT.US,D,20231221,000000,4.92,5.09,4.9,5.03,1248530,0
+ADPT.US,D,20231222,000000,5.11,5.18,4.925,4.95,1260186,0
+ADPT.US,D,20231226,000000,5,5.11,4.89,5.05,1337495,0
+ADPT.US,D,20231227,000000,5.2,5.29,4.99,5.11,1672502,0
+ADPT.US,D,20231228,000000,5.1,5.49,5.07,5.33,2282434,0
+ADPT.US,D,20231229,000000,5.35,5.38,4.85,4.9,1872573,0
+ADPT.US,D,20240102,000000,4.94,5.07,4.6303,4.77,1298919,0
+ADPT.US,D,20240103,000000,4.7,4.75,4.38,4.52,1873336,0
+ADPT.US,D,20240104,000000,4.52,4.72,4.465,4.65,960780,0
+ADPT.US,D,20240105,000000,4.54,4.685,4.38,4.58,1119598,0
+ADPT.US,D,20240108,000000,4.54,4.8,4.38,4.73,989780,0
+ADPT.US,D,20240109,000000,4.63,4.845,4.62,4.65,1066656,0
+ADPT.US,D,20240110,000000,4.63,4.8,4.46,4.8,1443943,0
+ADPT.US,D,20240111,000000,4.74,4.74,4.42,4.44,1639458,0
+ADPT.US,D,20240112,000000,4.44,4.59,4.35,4.4,1410858,0
+ADPT.US,D,20240116,000000,4.3,4.51,4.17,4.3,1816691,0
+ADPT.US,D,20240117,000000,4.15,4.17,3.94,4.05,2965131,0
+ADPT.US,D,20240118,000000,4.09,4.16,3.95,4.07,1563764,0
+ADPT.US,D,20240119,000000,4.1,4.19,3.94,4.12,1153974,0
+ADPT.US,D,20240122,000000,4.13,4.39,4.13,4.24,898209,0
+ADPT.US,D,20240123,000000,4.36,4.43,4.225,4.37,963449,0
+ADPT.US,D,20240124,000000,4.47,4.49,4.105,4.13,1042017,0
+ADPT.US,D,20240125,000000,4.19,4.2685,3.92,4,1699872,0
+ADPT.US,D,20240126,000000,4.02,4.235,3.94,3.95,1295131,0
+ADPT.US,D,20240129,000000,3.95,4.16,3.85,4.13,994177,0
+ADPT.US,D,20240130,000000,4.09,4.11,3.94,3.95,811557,0
+ADPT.US,D,20240131,000000,3.95,3.995,3.67,3.67,1374500,0
+ADPT.US,D,20240201,000000,3.7,3.785,3.64,3.74,1232586,0
+ADPT.US,D,20240202,000000,3.65,3.72,3.515,3.65,962492,0
+ADPT.US,D,20240205,000000,3.56,3.56,3.45,3.46,936069,0
+ADPT.US,D,20240206,000000,3.46,3.77,3.41,3.77,1179689,0
+ADPT.US,D,20240207,000000,3.8,3.8,3.545,3.57,1028016,0
+ADPT.US,D,20240208,000000,3.58,3.71,3.495,3.67,1245945,0
+ADPT.US,D,20240209,000000,3.75,3.8,3.645,3.78,879825,0
+ADPT.US,D,20240212,000000,3.73,3.99,3.6924,3.92,1453999,0
+ADPT.US,D,20240213,000000,3.66,3.775,3.535,3.62,1467508,0
+ADPT.US,D,20240214,000000,3.66,4.01,3.65,3.94,1718146,0
+ADPT.US,D,20240215,000000,3.6,4.24,3.6,3.96,5278947,0
+ADPT.US,D,20240216,000000,3.91,4.05,3.8101,3.85,1930187,0
+ADPT.US,D,20240220,000000,3.86,3.97,3.76,3.85,1235567,0
+ADPT.US,D,20240221,000000,3.83,3.885,3.75,3.82,873328,0
+ADPT.US,D,20240222,000000,3.85,3.95,3.725,3.88,1631215,0
+ADPT.US,D,20240223,000000,3.87,4.0762,3.7868,4.04,1123480,0
+ADPT.US,D,20240226,000000,4.02,4.18,3.96,4.16,879519,0
+ADPT.US,D,20240227,000000,4.24,4.335,4.095,4.27,1001001,0
+ADPT.US,D,20240228,000000,4.17,4.345,4.09,4.15,1258859,0
+ADPT.US,D,20240229,000000,4.29,4.33,4.11,4.11,1035665,0
+ADPT.US,D,20240301,000000,4.11,4.245,3.99,4.03,1152354,0
+ADPT.US,D,20240304,000000,4.04,4.08,3.76,3.99,1274771,0
+ADPT.US,D,20240305,000000,3.4,3.8,3.4,3.78,3411778,0
+ADPT.US,D,20240306,000000,3.85,3.88,3.53,3.61,1694983,0
+ADPT.US,D,20240307,000000,3.64,3.7595,3.44,3.45,1381181,0
+ADPT.US,D,20240308,000000,3.53,3.745,3.48,3.65,1626671,0
+ADPT.US,D,20240311,000000,3.63,3.95,3.59,3.78,1624211,0
+ADPT.US,D,20240312,000000,3.77,3.79,3.575,3.59,1301205,0
+ADPT.US,D,20240313,000000,3.54,3.612,3.355,3.41,1321497,0
+ADPT.US,D,20240314,000000,3.37,3.38,3.205,3.26,1543168,0
+ADPT.US,D,20240315,000000,3.23,3.335,3.21,3.24,1751064,0
+ADPT.US,D,20240318,000000,3.26,3.26,3.11,3.18,1118908,0
+ADPT.US,D,20240319,000000,3.14,3.35,3.11,3.27,936643,0
+ADPT.US,D,20240320,000000,3.27,3.43,3.15,3.38,1196045,0
+ADPT.US,D,20240321,000000,3.41,3.52,3.315,3.33,816548,0
+ADPT.US,D,20240322,000000,3.31,3.3199,3.15,3.24,1607063,0
+ADPT.US,D,20240325,000000,3.24,3.2814,3.09,3.12,1157058,0
+ADPT.US,D,20240326,000000,3.13,3.2,2.85,2.88,1918938,0
+ADPT.US,D,20240327,000000,2.95,2.95,2.75,2.89,3386198,0
+ADPT.US,D,20240328,000000,2.93,3.335,2.93,3.21,2000092,0
+ADPT.US,D,20240401,000000,3.27,3.27,3.05,3.11,1304842,0
+ADPT.US,D,20240402,000000,3.03,3.05,2.9001,2.98,1054254,0
+ADPT.US,D,20240403,000000,2.96,2.987,2.66,2.68,4234862,0
+ADPT.US,D,20240404,000000,2.71,2.91,2.7,2.73,1219493,0
+ADPT.US,D,20240405,000000,2.72,2.72,2.56,2.58,1326108,0
+ADPT.US,D,20240408,000000,2.63,2.84,2.6,2.83,1495669,0
+ADPT.US,D,20240409,000000,2.85,3.12,2.84,2.93,1311445,0
+ADPT.US,D,20240410,000000,2.83,2.83,2.64,2.67,1269758,0
+ADPT.US,D,20240411,000000,2.69,2.71,2.53,2.62,1021794,0
+ADPT.US,D,20240412,000000,2.59,3.1,2.55,3.01,6505403,0
+ADPT.US,D,20240415,000000,3.01,3.11,2.88,2.91,3152260,0
+ADPT.US,D,20240416,000000,2.85,2.85,2.6211,2.75,1605771,0
+ADPT.US,D,20240417,000000,2.77,2.8,2.43,2.44,3306185,0
+ADPT.US,D,20240418,000000,2.45,2.4583,2.33,2.335,2780284,0
+ADPT.US,D,20240419,000000,2.31,2.4798,2.28,2.42,2341515,0
+ADPT.US,D,20240422,000000,2.41,2.52,2.36,2.51,2160324,0
+ADPT.US,D,20240423,000000,2.5,2.73,2.45,2.58,1518083,0
+ADPT.US,D,20240424,000000,2.54,2.6675,2.51,2.6,2020667,0
+ADPT.US,D,20240425,000000,2.54,2.64,2.48,2.61,1839185,0
+ADPT.US,D,20240426,000000,2.61,2.725,2.555,2.6,1074607,0
+ADPT.US,D,20240429,000000,2.62,2.8,2.62,2.75,1638992,0
+ADPT.US,D,20240430,000000,2.73,2.8,2.615,2.62,1508837,0
+ADPT.US,D,20240501,000000,2.63,2.94,2.56,2.79,1608680,0
+ADPT.US,D,20240502,000000,2.87,2.94,2.74,2.93,1114450,0
+ADPT.US,D,20240503,000000,2.99,3.14,2.95,3.01,1094025,0
+ADPT.US,D,20240506,000000,3.04,3.23,3.01,3.22,1474457,0
+ADPT.US,D,20240507,000000,3.28,3.28,3.1,3.11,1110526,0
+ADPT.US,D,20240508,000000,3.36,3.765,3.1218,3.18,2147360,0
+ADPT.US,D,20240509,000000,3.2,3.575,3.11,3.56,1417130,0
+ADPT.US,D,20240510,000000,3.57,3.64,3.455,3.5,1221825,0
+ADPT.US,D,20240513,000000,3.51,3.93,3.5,3.8,2056611,0
+ADPT.US,D,20240514,000000,3.86,4.2,3.86,3.96,2242227,0
+ADPT.US,D,20240515,000000,4.07,4.11,3.86,3.9,1455254,0
+ADPT.US,D,20240516,000000,3.86,3.95,3.685,3.72,1834158,0
+ADPT.US,D,20240517,000000,3.75,3.76,3.57,3.61,1573104,0
+ADPT.US,D,20240520,000000,3.59,3.6291,3.49,3.59,961889,0
+ADPT.US,D,20240521,000000,3.54,3.6,3.46,3.49,896063,0
+ADPT.US,D,20240522,000000,3.47,3.58,3.4,3.46,853961,0
+ADPT.US,D,20240523,000000,3.47,3.49,3.32,3.45,1017654,0
+ADPT.US,D,20240524,000000,3.47,3.5,3.38,3.44,847516,0
+ADPT.US,D,20240528,000000,3.5,3.6988,3.43,3.65,863980,0
+ADPT.US,D,20240529,000000,3.51,3.59,3.46,3.58,1950485,0
+ADPT.US,D,20240530,000000,3.63,3.68,3.49,3.61,1053529,0
+ADPT.US,D,20240531,000000,3.63,3.78,3.43,3.45,4226315,0
+ADPT.US,D,20240603,000000,3.49,3.66,3.305,3.31,1612814,0
+ADPT.US,D,20240604,000000,3.31,3.415,3.04,3.39,2033249,0
+ADPT.US,D,20240605,000000,3.45,3.96,3.41,3.84,2296003,0
+ADPT.US,D,20240606,000000,3.79,3.96,3.75,3.9,1167367,0
+ADPT.US,D,20240607,000000,3.81,3.88,3.61,3.61,1449572,0
+ADPT.US,D,20240610,000000,3.58,3.63,3.42,3.49,1422951,0
+ADPT.US,D,20240611,000000,3.43,3.46,3.32,3.45,787596,0
+ADPT.US,D,20240612,000000,3.53,3.73,3.435,3.46,870387,0
+ADPT.US,D,20240613,000000,3.45,3.53,3.275,3.3,647380,0
+ADPT.US,D,20240614,000000,3.26,3.26,3.11,3.13,694155,0
+ADPT.US,D,20240617,000000,3.11,3.155,3.02,3.14,1110690,0
+ADPT.US,D,20240618,000000,3.11,3.19,3.03,3.08,1603384,0
+ADPT.US,D,20240620,000000,3.05,3.24,2.99,3.2,1616204,0
+ADPT.US,D,20240621,000000,3.25,3.29,3.165,3.24,1963433,0
+ADPT.US,D,20240624,000000,3.24,3.38,3.22,3.29,1705708,0
+ADPT.US,D,20240625,000000,3.31,3.425,3.265,3.39,1647081,0
+ADPT.US,D,20240626,000000,3.35,3.4491,3.33,3.41,1040963,0
+ADPT.US,D,20240627,000000,3.33,3.48,3.26,3.46,969431,0
+ADPT.US,D,20240628,000000,3.5,3.65,3.47,3.62,5474619,0
+ADPT.US,D,20240701,000000,3.7,3.72,3.4812,3.6,2085175,0
+ADPT.US,D,20240702,000000,3.6,3.6,3.34,3.37,1215895,0
+ADPT.US,D,20240703,000000,3.38,3.43,3.3,3.39,404535,0
+ADPT.US,D,20240705,000000,3.38,3.62,3.33,3.54,965598,0
+ADPT.US,D,20240708,000000,3.56,3.66,3.51,3.61,1230670,0
+ADPT.US,D,20240709,000000,3.61,3.625,3.47,3.54,978548,0
+ADPT.US,D,20240710,000000,3.53,3.555,3.47,3.5,619375,0
+ADPT.US,D,20240711,000000,3.65,3.94,3.51,3.89,2443984,0
+ADPT.US,D,20240712,000000,3.96,4.17,3.91,4,1375185,0
+ADPT.US,D,20240715,000000,4.02,4.135,3.94,4.03,1599948,0
+ADPT.US,D,20240716,000000,4.07,4.55,4.07,4.45,2452445,0
+ADPT.US,D,20240717,000000,4.4,4.65,4.275,4.35,1274082,0
+ADPT.US,D,20240718,000000,4.4,4.49,4.125,4.23,1018943,0
+ADPT.US,D,20240719,000000,4.22,4.27,4.02,4.04,874537,0
+ADPT.US,D,20240722,000000,4.06,4.17,3.945,4.16,1126362,0
+ADPT.US,D,20240723,000000,4.18,4.33,4.13,4.2,628829,0
+ADPT.US,D,20240724,000000,4.14,4.305,4.075,4.17,1676591,0
+ADPT.US,D,20240725,000000,4.19,4.52,4.12,4.33,1135750,0
+ADPT.US,D,20240726,000000,4.45,4.75,4.35,4.51,1376203,0
+ADPT.US,D,20240729,000000,4.5,4.58,4.335,4.44,1262187,0
+ADPT.US,D,20240730,000000,4.43,4.64,4.43,4.6,1035443,0
+ADPT.US,D,20240731,000000,4.66,4.81,4.46,4.55,2115371,0
+ADPT.US,D,20240801,000000,4.53,4.675,4.305,4.45,1916096,0
+ADPT.US,D,20240802,000000,4.05,4.65,3.99,4.3,2766897,0
+ADPT.US,D,20240805,000000,3.89,4.4,3.845,4.32,2033226,0
+ADPT.US,D,20240806,000000,4.36,4.82,4.265,4.61,2537055,0
+ADPT.US,D,20240807,000000,4.7,4.77,4.19,4.19,1241277,0
+ADPT.US,D,20240808,000000,4.2,4.41,4.135,4.4,1176755,0
+ADPT.US,D,20240809,000000,4.45,4.56,4.26,4.47,1080833,0
+ADPT.US,D,20240812,000000,4.48,4.54,4.265,4.3,665897,0
+ADPT.US,D,20240813,000000,4.32,4.655,4.25,4.56,1683447,0
+ADPT.US,D,20240814,000000,4.61,4.66,4.3009,4.4,1193400,0
+ADPT.US,D,20240815,000000,4.54,5,4.501,4.93,1805564,0
+ADPT.US,D,20240816,000000,4.86,5.04,4.785,4.83,1395001,0
+ADPT.US,D,20240819,000000,4.89,4.89,4.68,4.81,1664605,0
+ADPT.US,D,20240820,000000,4.8,4.83,4.555,4.59,1290526,0
+ADPT.US,D,20240821,000000,4.63,4.82,4.54,4.61,1320211,0
+ADPT.US,D,20240822,000000,4.62,4.65,4.35,4.4,671010,0
+ADPT.US,D,20240823,000000,4.41,4.91,4.41,4.86,1126364,0
+ADPT.US,D,20240826,000000,4.95,4.98,4.68,4.81,731681,0
+ADPT.US,D,20240827,000000,4.76,4.81,4.62,4.64,464881,0
+ADPT.US,D,20240828,000000,4.63,4.7,4.485,4.51,618525,0
+ADPT.US,D,20240829,000000,4.55,4.805,4.535,4.67,733694,0
+ADPT.US,D,20240830,000000,4.71,4.78,4.53,4.7,744292,0
+ADPT.US,D,20240903,000000,4.6,4.75,4.43,4.49,680628,0
+ADPT.US,D,20240904,000000,4.47,4.56,4.31,4.35,716249,0
+ADPT.US,D,20240905,000000,4.38,4.43,4.27,4.35,610036,0
+ADPT.US,D,20240906,000000,4.34,4.46,4.21,4.27,506596,0
+ADPT.US,D,20240909,000000,4.29,4.43,4.2,4.26,1527955,0
+ADPT.US,D,20240910,000000,4.27,4.38,4.085,4.26,949166,0
+ADPT.US,D,20240911,000000,4.2,4.42,4.1701,4.39,650792,0
+ADPT.US,D,20240912,000000,4.4,4.44,4.24,4.3,681725,0
+ADPT.US,D,20240913,000000,4.36,4.715,4.3035,4.61,1125404,0
+ADPT.US,D,20240916,000000,4.58,4.65,4.33,4.59,744453,0
+ADPT.US,D,20240917,000000,4.64,4.825,4.61,4.63,735040,0
+ADPT.US,D,20240918,000000,4.64,4.98,4.52,4.61,757452,0
+ADPT.US,D,20240919,000000,4.78,4.86,4.69,4.78,751254,0
+ADPT.US,D,20240920,000000,4.72,4.75,4.5,4.65,1289541,0
+ADPT.US,D,20240923,000000,4.71,4.71,4.26,4.26,672737,0
+ADPT.US,D,20240924,000000,4.25,4.3,4.14,4.17,592248,0
+ADPT.US,D,20240925,000000,4.17,4.17,3.981,4,872066,0
+ADPT.US,D,20240926,000000,4.11,5.53,4.07,4.9,4883548,0
+ADPT.US,D,20240927,000000,4.98,5.12,4.802,5,2074782,0
+ADPT.US,D,20240930,000000,4.98,5.51,4.93,5.12,1164675,0
+ADPT.US,D,20241001,000000,5.07,5.14,4.83,5.02,1188384,0
+ADPT.US,D,20241002,000000,5.07,5.1968,4.93,5.14,982455,0
+ADPT.US,D,20241003,000000,5.1,5.145,4.955,5.06,726467,0
+ADPT.US,D,20241004,000000,5.19,5.555,5.045,5.52,1249689,0
+ADPT.US,D,20241007,000000,5.51,5.795,5.31,5.41,1620086,0
+ADPT.US,D,20241008,000000,5.39,5.44,5.22,5.25,632764,0
+ADPT.US,D,20241009,000000,5.24,5.31,4.98,5,582358,0
+ADPT.US,D,20241010,000000,4.87,5,4.76,4.91,1106470,0
+ADPT.US,D,20241011,000000,4.83,5.13,4.77,4.94,877940,0
+ADPT.US,D,20241014,000000,5.1,5.1,4.8,4.95,758415,0
+ADPT.US,D,20241015,000000,4.88,5,4.73,4.97,1125964,0
+ADPT.US,D,20241016,000000,4.99,5,4.79,4.8,859958,0
+ADPT.US,D,20241017,000000,4.79,4.815,4.6,4.64,910663,0
+ADPT.US,D,20241018,000000,4.66,4.8,4.63,4.68,927097,0
+ADPT.US,D,20241021,000000,4.61,4.62,4.445,4.55,968408,0
+ADPT.US,D,20241022,000000,4.55,4.775,4.46,4.7,741839,0
+ADPT.US,D,20241023,000000,4.66,4.76,4.565,4.72,568147,0
+ADPT.US,D,20241024,000000,4.78,4.8,4.47,4.52,665790,0
+ADPT.US,D,20241025,000000,4.53,4.665,4.44,4.45,610278,0
+ADPT.US,D,20241028,000000,4.49,4.71,4.48,4.67,879141,0
+ADPT.US,D,20241029,000000,4.6,4.73,4.555,4.71,818524,0
+ADPT.US,D,20241030,000000,4.65,5.1,4.65,5.06,597927,0
+ADPT.US,D,20241031,000000,5.03,5.07,4.83,4.84,1597786,0
+ADPT.US,D,20241101,000000,4.9,5.33,4.84,5.31,959037,0
+ADPT.US,D,20241104,000000,5.3,5.53,5.16,5.26,1160205,0
+ADPT.US,D,20241105,000000,5.17,5.59,5.09,5.58,837230,0
+ADPT.US,D,20241106,000000,5.64,5.8,5.465,5.75,1159243,0
+ADPT.US,D,20241107,000000,5.79,6.03,5.515,5.63,1775984,0
+ADPT.US,D,20241108,000000,6,6.33,5.6,5.82,1382925,0
+ADPT.US,D,20241111,000000,6,6.7,5.99,6.49,1868348,0
+ADPT.US,D,20241112,000000,6.23,6.49,5.89,5.93,1149151,0
+ADPT.US,D,20241113,000000,6,6.08,5.835,5.85,1142252,0
+ADPT.US,D,20241114,000000,5.85,5.95,5.53,5.58,888187,0
+ADPT.US,D,20241115,000000,5.63,5.788,5.07,5.08,1462134,0
+ADPT.US,D,20241118,000000,5.01,5.1,4.66,4.68,1392593,0
+ADPT.US,D,20241119,000000,4.58,4.64,4.38,4.48,1708893,0
+ADPT.US,D,20241120,000000,4.42,4.565,4.33,4.42,1819502,0
+ADPT.US,D,20241121,000000,4.39,4.49,4.27,4.37,1586050,0
+ADPT.US,D,20241122,000000,4.35,4.7,4.29,4.69,2328900,0
+ADPT.US,D,20241125,000000,4.81,5.79,4.76,5.58,4012313,0
+ADPT.US,D,20241126,000000,5.64,5.93,5.29,5.68,1702249,0
+ADPT.US,D,20241127,000000,5.72,5.82,5.52,5.73,998633,0
+ADPT.US,D,20241129,000000,5.75,6,5.69,5.94,660525,0
+ADPT.US,D,20241202,000000,5.95,6.575,5.87,6.53,1699851,0
+ADPT.US,D,20241203,000000,6.5,6.55,6.16,6.3,1065161,0
+ADPT.US,D,20241204,000000,6.3,6.45,6.095,6.14,1310503,0
+ADPT.US,D,20241205,000000,6.31,6.31,5.9388,6.07,1106111,0
+ADPT.US,D,20241206,000000,6.19,6.35,6.0325,6.27,621260,0
+ADPT.US,D,20241209,000000,6.33,6.69,6.275,6.44,1100863,0
+ADPT.US,D,20241210,000000,6.44,7.0665,6.285,6.71,1440253,0
+ADPT.US,D,20241211,000000,6.81,6.81,6.37,6.38,1059139,0
+ADPT.US,D,20241212,000000,6.29,6.36,6.065,6.16,1046418,0
+ADPT.US,D,20241213,000000,6.11,6.365,5.98,6.3,1183285,0
+ADPT.US,D,20241216,000000,6.29,6.79,6.13,6.78,1237629,0
+ADPT.US,D,20241217,000000,6.78,6.93,6.39,6.52,1741654,0
+ADPT.US,D,20241218,000000,6.63,6.8825,5.81,5.97,1721076,0
+ADPT.US,D,20241219,000000,6.04,6.09,5.805,6,902385,0
+ADPT.US,D,20241220,000000,5.84,6.505,5.84,6.39,1566766,0
+ADPT.US,D,20241223,000000,6.37,6.51,6.2,6.32,708712,0
+ADPT.US,D,20241224,000000,6.33,6.41,6.19,6.39,412740,0
+ADPT.US,D,20241226,000000,6.34,6.51,6.3,6.44,657384,0
+ADPT.US,D,20241227,000000,6.49,6.52,6.19,6.29,735644,0
+ADPT.US,D,20241230,000000,6.16,6.23,5.91,6.11,950313,0
+ADPT.US,D,20241231,000000,6.14,6.27,5.96,5.995,597636,0
+ADPT.US,D,20250102,000000,6.09,6.45,5.96,6.19,655478,0
+ADPT.US,D,20250103,000000,6.31,7.22,6.31,7.2,1081118,0
+ADPT.US,D,20250106,000000,7.25,7.46,6.99,7.05,3110266,0
+ADPT.US,D,20250107,000000,7.05,7.435,6.67,7.1,2254902,0
+ADPT.US,D,20250108,000000,7,7.075,6.61,6.69,1800482,0
+ADPT.US,D,20250110,000000,6.48,6.57,6.23,6.5,1317119,0
+ADPT.US,D,20250113,000000,6.34,6.625,6.11,6.46,1160067,0
+ADPT.US,D,20250114,000000,6.56,6.6479,5.975,6.07,971149,0
+ADPT.US,D,20250115,000000,6.35,7.275,6.34,7.16,3006067,0
+ADPT.US,D,20250116,000000,7.19,7.19,6.51,6.92,1659352,0
+ADPT.US,D,20250117,000000,7.04,7.075,6.65,6.81,1048286,0
+ADPT.US,D,20250121,000000,6.95,7.5,6.95,7.45,1765790,0
+ADPT.US,D,20250122,000000,7.45,8.33,7.31,8.01,3294830,0
+ADPT.US,D,20250123,000000,7.99,8.2299,7.6501,8.13,2217997,0
+ADPT.US,D,20250124,000000,8.08,8.26,7.875,7.99,897616,0
+ADPT.US,D,20250127,000000,7.84,8.15,7.565,7.7,937585,0
+ADPT.US,D,20250128,000000,7.73,7.93,7.45,7.85,754855,0
+ADPT.US,D,20250129,000000,7.86,8.04,7.45,7.71,885113,0
+ADPT.US,D,20250130,000000,7.86,8.21,7.795,7.86,723655,0
+ADPT.US,D,20250131,000000,7.96,8.235,7.68,7.75,901499,0
+ADPT.US,D,20250203,000000,7.51,7.99,7.45,7.7,939794,0
+ADPT.US,D,20250204,000000,7.66,7.86,7.27,7.37,1119704,0
+ADPT.US,D,20250205,000000,7.41,8.17,7.38,8.05,2042361,0
+ADPT.US,D,20250206,000000,8.17,8.31,7.745,8.01,1478823,0
+ADPT.US,D,20250207,000000,8.03,8.19,7.66,7.84,1556259,0
+ADPT.US,D,20250210,000000,7.87,7.8923,7.37,7.68,1897237,0
+ADPT.US,D,20250211,000000,7.63,7.92,7.44,7.8,1778458,0
+ADPT.US,D,20250212,000000,7.55,7.71,6.97,7.55,1650494,0
+ADPT.US,D,20250213,000000,7.65,8.56,7.36,8.52,2064273,0
+ADPT.US,D,20250214,000000,8.6,8.74,8.185,8.33,2005472,0
+ADPT.US,D,20250218,000000,8.69,8.95,8.09,8.27,2320200,0
+ADPT.US,D,20250219,000000,8.14,8.665,8.11,8.37,2448178,0
+ADPT.US,D,20250220,000000,8.39,8.69,8.2,8.33,1653009,0
+ADPT.US,D,20250221,000000,8.47,8.62,8.09,8.27,1430003,0
+ADPT.US,D,20250224,000000,8.23,8.525,8.03,8.425,1271363,0
+ADPT.US,D,20250225,000000,8.518,8.518,7.917,8.42,1714696,0
+ADPT.US,D,20250226,000000,8.55,8.94,8.2,8.36,1421164,0
+ADPT.US,D,20250227,000000,8.41,8.58,8.16,8.16,870664,0
+ADPT.US,D,20250228,000000,8.09,8.32,7.92,8.26,1198029,0
+ADPT.US,D,20250303,000000,8.3,8.5,7.86,8.1,1269633,0
+ADPT.US,D,20250304,000000,7.76,8.3,7.65,8.12,1803190,0
+ADPT.US,D,20250305,000000,6.965,8.49,6.79,8.03,4921867,0
+ADPT.US,D,20250306,000000,7.6056,8.27,7.475,7.77,1572644,0
+ADPT.US,D,20250307,000000,7.68,7.92,7.08,7.35,2535901,0
+ADPT.US,D,20250310,000000,7.17,7.3097,6.45,6.67,2781213,0
+ADPT.US,D,20250311,000000,6.71,7.5,6.255,7.49,2567697,0
+ADPT.US,D,20250312,000000,7.59,7.89,7.43,7.62,2454883,0
+ADPT.US,D,20250313,000000,7.5,7.58,6.96,7.17,1275013,0
+ADPT.US,D,20250314,000000,7.3,7.45,7.04,7.28,1821336,0
+ADPT.US,D,20250317,000000,7.26,7.68,7.11,7.54,1677253,0
+ADPT.US,D,20250318,000000,7.44,7.57,6.915,7.35,2352309,0
+ADPT.US,D,20250319,000000,7.3,8.08,7.26,7.56,1832910,0
+ADPT.US,D,20250320,000000,7.48,7.81,7.38,7.75,1864435,0
+ADPT.US,D,20250321,000000,8.05,8.66,7.8,8.4,2855227,0
+ADPT.US,D,20250324,000000,8.57,9.01,8.4331,8.66,2479386,0
+ADPT.US,D,20250325,000000,8.61,8.74,8.37,8.42,1802934,0
+ADPT.US,D,20250326,000000,8.42,8.5369,8.15,8.24,1825208,0
+ADPT.US,D,20250327,000000,8.17,8.53,7.99,8.22,3122401,0
+ADPT.US,D,20250328,000000,8.22,8.235,7.495,7.67,1563957,0
+ADPT.US,D,20250331,000000,7.27,7.68,7.1126,7.43,1892732,0
+ADPT.US,D,20250401,000000,7.35,7.63,7.13,7.52,2403291,0
+ADPT.US,D,20250402,000000,7.38,8.035,7.3,7.94,2191724,0
+ADPT.US,D,20250403,000000,7.36,8.07,7.36,7.41,2826143,0
+ADPT.US,D,20250404,000000,7.1,7.62,6.675,7.47,2713448,0
+ADPT.US,D,20250407,000000,6.86,8.14,6.7057,7.705,3454180,0
+ADPT.US,D,20250408,000000,8.08,8.49,7.44,7.665,3220745,0
+ADPT.US,D,20250409,000000,7.37,8.61,7.3,8.38,3083749,0
+ADPT.US,D,20250410,000000,8.13,8.14,7.515,7.725,1700358,0
+ADPT.US,D,20250411,000000,7.61,8.295,7.38,7.94,4142631,0
+ADPT.US,D,20250414,000000,8.1,8.2,7.64,7.82,2741678,0
+ADPT.US,D,20250415,000000,7.78,8.01,7.605,7.74,1485180,0
+ADPT.US,D,20250416,000000,7.63,7.73,7.3,7.49,860045,0
+ADPT.US,D,20250417,000000,7.41,7.55,7.25,7.33,1270322,0
+ADPT.US,D,20250421,000000,7.17,7.39,6.7747,6.83,2309545,0
+ADPT.US,D,20250422,000000,6.9,7.19,6.9,7.01,2618330,0
+ADPT.US,D,20250423,000000,7.42,7.86,7.33,7.38,1886370,0
+ADPT.US,D,20250424,000000,7.36,8.03,7.255,7.89,2358308,0
+ADPT.US,D,20250425,000000,7.8,7.96,7.68,7.9,868155,0
+ADPT.US,D,20250428,000000,7.92,8.05,7.71,7.77,1138470,0
+ADPT.US,D,20250429,000000,7.76,7.8,7.455,7.61,1681472,0
+ADPT.US,D,20250430,000000,7.41,7.67,7.16,7.36,1990973,0
+ADPT.US,D,20250501,000000,7.44,7.51,7.2,7.36,2016780,0
+ADPT.US,D,20250502,000000,8.81,10.28,8.57,9.84,15572026,0
+ADPT.US,D,20250505,000000,9.8,10.18,9.465,10.03,5714601,0
+ADPT.US,D,20250506,000000,10,10.198,8.745,8.81,5517444,0
+ADPT.US,D,20250507,000000,9.04,9.105,8.375,8.81,3407132,0
+ADPT.US,D,20250508,000000,8.95,9.5104,8.8,9.27,1810093,0
+ADPT.US,D,20250509,000000,9.4,9.5029,9.025,9.03,1151980,0
+ADPT.US,D,20250512,000000,9.49,9.81,9.1,9.51,1619711,0
+ADPT.US,D,20250513,000000,9.65,9.79,9.25,9.29,1022564,0
+ADPT.US,D,20250514,000000,9.32,9.4141,9.015,9.04,1685661,0
+ADPT.US,D,20250515,000000,9.05,9.07,8.77,8.91,920322,0
+ADPT.US,D,20250516,000000,8.95,9.119,8.8076,9.05,964173,0
+ADPT.US,D,20250519,000000,8.86,9.2,8.86,9.2,1033894,0
+ADPT.US,D,20250520,000000,9.16,9.41,9.01,9.36,1184307,0
+ADPT.US,D,20250521,000000,9.18,9.43,8.92,9.09,1228231,0
+ADPT.US,D,20250522,000000,9.06,9.125,8.81,8.84,866506,0
+ADPT.US,D,20250523,000000,8.58,8.99,8.5,8.93,1009570,0
+ADPT.US,D,20250527,000000,9.13,9.35,8.965,9.14,1383264,0
+ADPT.US,D,20250528,000000,9.135,9.25,8.98,9.15,1147710,0
+ADPT.US,D,20250529,000000,9.18,9.685,9.05,9.31,1752597,0
+ADPT.US,D,20250530,000000,9.19,9.61,9.0701,9.52,1759862,0
+ADPT.US,D,20250602,000000,9.52,9.74,9.32,9.55,1420881,0
+ADPT.US,D,20250603,000000,9.5,10,9.36,9.94,1490852,0
+ADPT.US,D,20250604,000000,9.99,10.25,9.82,9.98,1403115,0
+ADPT.US,D,20250605,000000,9.96,10.22,9.78,9.87,1014337,0
+ADPT.US,D,20250606,000000,10.04,10.37,9.9226,10.09,1064861,0
+ADPT.US,D,20250609,000000,10.27,10.625,9.94,10.45,1332785,0
+ADPT.US,D,20250610,000000,10.56,10.709,10.41,10.46,1033540,0
+ADPT.US,D,20250611,000000,10.52,10.87,10.37,10.63,1382009,0
+ADPT.US,D,20250612,000000,10.55,10.7125,10.37,10.41,974746,0
+ADPT.US,D,20250613,000000,9.97,10.47,9.9,10.32,979216,0
+ADPT.US,D,20250616,000000,10.45,10.52,10.075,10.29,1158653,0
+ADPT.US,D,20250617,000000,10.25,10.44,10.11,10.14,1191587,0
+ADPT.US,D,20250618,000000,10.35,10.8456,10.12,10.47,2894427,0
+ADPT.US,D,20250620,000000,10.57,10.7,10.255,10.38,1770394,0
+ADPT.US,D,20250623,000000,10.27,10.6297,10.2,10.56,1389136,0
+ADPT.US,D,20250624,000000,10.7,10.84,10.45,10.65,1508280,0
+ADPT.US,D,20250625,000000,10.74,12.07,10.615,11.98,5410700,0
+ADPT.US,D,20250626,000000,11.78,12.43,11.5447,12.16,4508180,0
+ADPT.US,D,20250627,000000,12.15,12.3,11.56,11.79,9528457,0
+ADPT.US,D,20250630,000000,11.81,11.9,11.46,11.65,2489841,0
+ADPT.US,D,20250701,000000,11.4,11.595,11.17,11.19,2696923,0
+ADPT.US,D,20250702,000000,11.25,11.805,11.2,11.48,1611921,0
+ADPT.US,D,20250703,000000,11.88,11.96,11.48,11.8,1018695,0
+ADPT.US,D,20250707,000000,11.84,11.89,11.41,11.74,1894808,0
+ADPT.US,D,20250708,000000,11.74,11.98,11.465,11.74,1670548,0
+ADPT.US,D,20250709,000000,11.95,12.05,11.5902,11.93,2201673,0
+ADPT.US,D,20250710,000000,11.97,12.355,11.84,12.08,2654417,0
+ADPT.US,D,20250711,000000,12.04,12.05,11.6649,11.82,1626943,0
+ADPT.US,D,20250714,000000,11.75,11.8995,11.3501,11.55,1030569,0
+ADPT.US,D,20250715,000000,11.62,11.65,11.01,11.06,1592743,0
+ADPT.US,D,20250716,000000,11.195,11.28,10.585,10.83,2335723,0
+ADPT.US,D,20250717,000000,10.84,10.8645,10.4501,10.5,1631129,0
+ADPT.US,D,20250718,000000,10.66,10.77,10.25,10.39,1440169,0
+ADPT.US,D,20250721,000000,10.5,10.765,10.22,10.31,1497063,0
+ADPT.US,D,20250722,000000,10.31,10.79,10.255,10.53,1844650,0
+ADPT.US,D,20250723,000000,10.68,10.88,10.43,10.87,1537826,0
+ADPT.US,D,20250724,000000,10.88,11.18,10.64,10.66,1364864,0
+ADPT.US,D,20250725,000000,10.73,10.85,10.54,10.75,1389590,0
+ADPT.US,D,20250728,000000,10.85,10.85,10.37,10.61,1179457,0
+ADPT.US,D,20250729,000000,10.81,10.81,10.2501,10.39,1010945,0
+ADPT.US,D,20250730,000000,10.41,10.71,10.28,10.44,1298648,0
+ADPT.US,D,20250731,000000,10.35,10.46,9.9551,10.24,1696696,0
+ADPT.US,D,20250801,000000,10.02,10.445,10.02,10.33,1711014,0
+ADPT.US,D,20250804,000000,10.36,10.94,10.19,10.91,1900467,0
+ADPT.US,D,20250805,000000,11,11.69,10.73,11.05,3448038,0
+ADPT.US,D,20250806,000000,12.35,12.8254,10.655,11.69,4649076,0
+ADPT.US,D,20250807,000000,11.4,12.9235,11.4,12.54,5163878,0
+ADPT.US,D,20250808,000000,12.62,12.67,11.845,12.2,3119739,0
+ADPT.US,D,20250811,000000,12.18,12.665,11.94,12.15,1824629,0
+ADPT.US,D,20250812,000000,12.2,12.93,12.18,12.66,1987056,0
+ADPT.US,D,20250813,000000,12.7,13.37,12.66,13,2359707,0
+ADPT.US,D,20250814,000000,12.73,13.24,12.62,12.92,1369511,0
+ADPT.US,D,20250815,000000,12.98,13.16,12.79,13.04,1878221,0
+ADPT.US,D,20250818,000000,13,13.01,11.92,12.41,2500209,0
+ADPT.US,D,20250819,000000,12.36,12.71,12.2264,12.56,2195436,0
+ADPT.US,D,20250820,000000,12.51,12.63,12.22,12.295,1499132,0
+ADPT.US,D,20250821,000000,12.18,12.8197,12.1025,12.63,1295988,0
+ADPT.US,D,20250822,000000,12.68,13.395,12.575,13,1947141,0
+ADPT.US,D,20250825,000000,12.93,13.04,12.64,12.67,1157872,0
+ADPT.US,D,20250826,000000,12.76,12.85,12.6209,12.8,1205257,0
+ADPT.US,D,20250827,000000,12.74,13.01,12.63,12.97,1647865,0
+ADPT.US,D,20250828,000000,13.1,13.52,13.04,13.31,1799444,0
+ADPT.US,D,20250829,000000,13.33,13.3325,12.92,13.18,2423913,0
+ADPT.US,D,20250902,000000,12.9,13.23,12.68,12.84,1354105,0
+ADPT.US,D,20250903,000000,12.8,13.25,12.68,12.85,1891912,0
+ADPT.US,D,20250904,000000,12.84,13.02,12.53,13.02,3150377,0
+ADPT.US,D,20250905,000000,13.18,13.205,12.52,12.85,1374014,0
+ADPT.US,D,20250908,000000,12.84,13.1,12.46,12.54,1830410,0
+ADPT.US,D,20250909,000000,12.51,12.675,12.355,12.61,1092696,0
+ADPT.US,D,20250910,000000,12.67,13.015,12.34,12.42,1779522,0
+ADPT.US,D,20250911,000000,12.49,13.68,12.46,13.49,3093481,0
+ADPT.US,D,20250912,000000,13.54,13.63,12.6,12.61,1949575,0
+ADPT.US,D,20250915,000000,12.62,13.1472,12.51,13.08,1461836,0
+ADPT.US,D,20250916,000000,13.07,13.23,12.69,12.91,1513634,0
+ADPT.US,D,20250917,000000,12.97,13.33,12.59,12.82,1434635,0
+ADPT.US,D,20250918,000000,12.99,13.79,12.9345,13.77,1458590,0
+ADPT.US,D,20250919,000000,13.87,13.9,13.255,13.36,2628359,0
+ADPT.US,D,20250922,000000,13.37,14.27,13.2554,13.94,2541391,0
+ADPT.US,D,20250923,000000,13.93,14.475,13.82,13.93,2106210,0
+ADPT.US,D,20250924,000000,13.8,13.88,12.71,12.82,1716920,0
+ADPT.US,D,20250925,000000,12.62,13.33,12.51,13.13,1668303,0
+ADPT.US,D,20250926,000000,13.13,13.25,12.82,13.22,1455870,0
+ADPT.US,D,20250929,000000,13.38,13.65,13.07,13.46,1716618,0
+ADPT.US,D,20250930,000000,14,15.04,13.945,14.96,4722265,0
+ADPT.US,D,20251001,000000,14.93,15.26,14.52,14.56,2679819,0
+ADPT.US,D,20251002,000000,14.61,14.74,14.04,14.24,2229457,0
+ADPT.US,D,20251003,000000,14.385,14.89,14.1601,14.38,2128948,0
+ADPT.US,D,20251006,000000,14.64,14.97,14.425,14.47,2327391,0
+ADPT.US,D,20251007,000000,14.47,14.565,14.11,14.35,1780197,0
+ADPT.US,D,20251008,000000,14.5,15.575,14.3876,15.55,1950964,0
+ADPT.US,D,20251009,000000,15.57,15.68,15.17,15.65,1494777,0
+ADPT.US,D,20251010,000000,15.79,15.83,15.13,15.17,978938,0
+ADPT.US,D,20251013,000000,15.5,15.94,15.21,15.5,1486463,0
+ADPT.US,D,20251014,000000,15.24,15.78,15.21,15.58,1209993,0
+ADPT.US,D,20251015,000000,16,17.14,15.915,17.11,2047116,0
+ADPT.US,D,20251016,000000,17.11,17.62,16.97,17.27,1553261,0
+ADPT.US,D,20251017,000000,17,17.2,16.28,16.3,1575388,0
+ADPT.US,D,20251020,000000,16.73,17.87,16.634,17.83,2513038,0
+ADPT.US,D,20251021,000000,17.79,17.8859,17.08,17.35,2025014,0
+ADPT.US,D,20251022,000000,17.02,17.24,16.21,16.45,2089702,0
+ADPT.US,D,20251023,000000,16.44,17.38,16.39,17.16,1637277,0
+ADPT.US,D,20251024,000000,17.2,17.5899,17.16,17.22,1213734,0
+ADPT.US,D,20251027,000000,17.26,17.48,16.9749,17.12,820181,0
+ADPT.US,D,20251028,000000,17.01,17.18,16.8,16.9,832034,0
+ADPT.US,D,20251029,000000,16.91,17.4,16.59,16.8,1039255,0
+ADPT.US,D,20251030,000000,16.98,17.365,16.775,16.91,1515923,0
+ADPT.US,D,20251031,000000,16.9,17.76,16.81,17.36,1910994,0
+ADPT.US,D,20251103,000000,17.26,17.525,17,17.34,1344440,0
+ADPT.US,D,20251104,000000,16.77,17.51,16.5099,16.92,1347783,0
+ADPT.US,D,20251105,000000,16.85,17.75,16.62,17.59,1882802,0
+ADPT.US,D,20251106,000000,16.95,17.38,15.38,15.56,3634017,0
+ADPT.US,D,20251107,000000,15.31,15.365,14.53,14.79,2944676,0
+ADPT.US,D,20251110,000000,14.88,15.19,14.3501,14.71,2748024,0
+ADPT.US,D,20251111,000000,14.65,14.95,14.26,14.53,1613293,0
+ADPT.US,D,20251112,000000,14.64,15.05,14.36,14.5,1731962,0
+ADPT.US,D,20251113,000000,14.18,14.29,13.93,14.14,2318049,0
+ADPT.US,D,20251114,000000,13.71,14.21,13.45,14.1,1627684,0
+ADPT.US,D,20251117,000000,14,14.24,13.65,13.71,1703365,0
+ADPT.US,D,20251118,000000,13.53,13.95,13.28,13.75,1992804,0
+ADPT.US,D,20251119,000000,13.85,15.38,13.725,15.15,2817184,0
+ADPT.US,D,20251120,000000,15.575,16.97,15.575,16.32,3968168,0
+ADPT.US,D,20251121,000000,16.28,18.98,16.18,18.61,5068292,0
+ADPT.US,D,20251124,000000,18.95,20.65,18.4,20.46,4345909,0
+ADPT.US,D,20251125,000000,20.36,20.76,19.6,20.32,2747442,0
+ADPT.US,D,20251126,000000,20.23,20.34,19.4,19.72,1880510,0
+ADPT.US,D,20251128,000000,19.72,19.72,19.25,19.66,926835,0
+ADPT.US,D,20251201,000000,19.26,19.31,18.59,18.84,1944007,0
+ADPT.US,D,20251202,000000,18.84,19.27,18.5204,18.69,1050461,0
+ADPT.US,D,20251203,000000,18.87,18.87,16.5,17.13,4712963,0
+ADPT.US,D,20251204,000000,16.86,17.58,16.45,17.46,2928101,0
+ADPT.US,D,20251205,000000,16.24,16.25,14.65,14.75,7131157,0
+ADPT.US,D,20251208,000000,14.71,15.235,14.58,14.95,3757354,0
+ADPT.US,D,20251209,000000,14.74,15.615,14.69,14.86,3453268,0
+ADPT.US,D,20251210,000000,14.93,16.26,14.91,15.74,4365189,0
+ADPT.US,D,20251211,000000,15.74,16.07,14.94,15.42,2298439,0
+ADPT.US,D,20251212,000000,15.38,15.525,15.11,15.44,2452523,0
+ADPT.US,D,20251215,000000,16.03,16.08,15.3506,15.69,3004642,0
+ADPT.US,D,20251216,000000,15.66,16.055,15.5,15.93,2279986,0
+ADPT.US,D,20251217,000000,15.81,16.48,15.6,16.12,2430932,0
+ADPT.US,D,20251218,000000,16.53,16.99,16.46,16.5,2866159,0
+ADPT.US,D,20251219,000000,16.51,17.17,16.34,17,2852081,0
+ADPT.US,D,20251222,000000,17.06,17.5,16.86,17.41,1785178,0
+ADPT.US,D,20251223,000000,17.21,17.42,16.66,16.75,2271564,0
+ADPT.US,D,20251224,000000,16.51,16.775,16.33,16.68,907236,0
+ADPT.US,D,20251226,000000,16.64,17.04,16.475,16.7,909652,0
+ADPT.US,D,20251229,000000,16.52,16.82,16.35,16.65,2236999,0
+ADPT.US,D,20251230,000000,16.54,16.62,16.05,16.42,1529659,0
+ADPT.US,D,20251231,000000,16.47,16.82,16.115,16.24,1969470,0
+ADPT.US,D,20260102,000000,16.27,16.47,15.74,15.91,1060412,0
+ADPT.US,D,20260105,000000,15.78,16.19,15.31,16.17,3424820,0
+ADPT.US,D,20260106,000000,16.17,16.82,15.78,16.11,3352311,0
+ADPT.US,D,20260107,000000,16.21,17.33,16.205,16.73,2069335,0
+ADPT.US,D,20260108,000000,16.52,16.81,15.53,15.96,2074384,0
+ADPT.US,D,20260109,000000,16.01,16.29,15.4549,15.76,2468957,0
+ADPT.US,D,20260112,000000,17.51,18.5,17.32,18.26,3587884,0
+ADPT.US,D,20260113,000000,18.285,18.49,17.44,18.07,1847185,0
+ADPT.US,D,20260114,000000,17.98,18.175,17.56,18.04,1866379,0
+ADPT.US,D,20260115,000000,18.15,18.39,17.66,17.78,1036920,0
+ADPT.US,D,20260116,000000,17.79,17.89,17.4,17.52,1042637,0
+ADPT.US,D,20260120,000000,16.55,18.1399,16.55,17.87,2119828,0
+ADPT.US,D,20260121,000000,17.79,17.99,17.32,17.57,1668114,0
+ADPT.US,D,20260122,000000,17.76,19.16,17.5433,19.06,2240515,0
+ADPT.US,D,20260123,000000,19.05,19.1,18.24,18.55,1342836,0
+ADPT.US,D,20260126,000000,18.52,19.29,18.25,19.12,1263463,0
+ADPT.US,D,20260127,000000,19.2,19.42,18.75,19.23,1377574,0
+ADPT.US,D,20260128,000000,19.25,19.345,18.43,18.5,1964731,0
+ADPT.US,D,20260129,000000,18.41,18.48,17.65,18.37,1547577,0
+ADPT.US,D,20260130,000000,18.17,18.7,17.985,18.5,1882413,0
+ADPT.US,D,20260202,000000,18.29,18.875,18.13,18.39,2249189,0
+ADPT.US,D,20260203,000000,18.66,19.8,18.025,18.5,2067733,0
+ADPT.US,D,20260204,000000,18.46,18.505,16.87,17.3,2166897,0
+ADPT.US,D,20260205,000000,17.17,17.88,16.37,16.47,2497354,0
+ADPT.US,D,20260206,000000,17.82,17.98,15.065,15.77,4140316,0
+ADPT.US,D,20260209,000000,15.89,16.18,15.3,15.86,2466647,0
+ADPT.US,D,20260210,000000,15.84,16.08,15.485,15.64,1334563,0
+ADPT.US,D,20260211,000000,15.8,15.94,14.85,15.62,1969475,0
+ADPT.US,D,20260212,000000,15.66,15.8125,15.07,15.54,1632464,0
+ADPT.US,D,20260213,000000,15.53,16.42,15.42,16.04,1344899,0
+ADPT.US,D,20260217,000000,15.98,16.35,15.715,15.79,1022077,0
+ADPT.US,D,20260218,000000,15.76,16.08,15.6,15.875,1669451,0

daily/us/nasdaq stocks/1/adse.us.txt

@@ -0,0 +1,1041 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADSE.US,D,20211227,000000,9.99,9.99,8.52,8.95,125715,0
+ADSE.US,D,20211228,000000,9.58,9.99,9.0363,9.72,54183,0
+ADSE.US,D,20211229,000000,9.74,9.74,9.12,9.25,45451,0
+ADSE.US,D,20211230,000000,9.72,9.7499,9.11,9.32,83025,0
+ADSE.US,D,20211231,000000,9.5,9.53,9.1,9.13,29428,0
+ADSE.US,D,20220103,000000,9.49,9.49,9.1,9.17,24955,0
+ADSE.US,D,20220104,000000,9.56,9.56,9,9.14,21158,0
+ADSE.US,D,20220105,000000,9.15,9.15,8.7071,8.86,78240,0
+ADSE.US,D,20220106,000000,9,9,8.6801,8.85,26506,0
+ADSE.US,D,20220107,000000,8.75,9.29,8.65,9.2,24810,0
+ADSE.US,D,20220110,000000,9.2,9.2,8.21,8.9,53793,0
+ADSE.US,D,20220111,000000,8.8,9.0625,8.5187,8.57,62211,0
+ADSE.US,D,20220112,000000,8.51,9.06,8.5001,8.75,44761,0
+ADSE.US,D,20220113,000000,9,9,8.51,8.69,35923,0
+ADSE.US,D,20220114,000000,9.14,9.14,8.5,8.7,35783,0
+ADSE.US,D,20220118,000000,8.99,9.1,8.5,8.58,28938,0
+ADSE.US,D,20220119,000000,8.7,9.81,8.61,9.2,142524,0
+ADSE.US,D,20220120,000000,9.15,9.1999,8.85,8.94,77361,0
+ADSE.US,D,20220121,000000,9.02,9.17,7.81,7.99,59187,0
+ADSE.US,D,20220124,000000,7.69,8.04,7.295,7.89,105199,0
+ADSE.US,D,20220125,000000,8.36,8.85,7.92,8.63,68025,0
+ADSE.US,D,20220126,000000,8.63,8.99,8.195,8.61,67838,0
+ADSE.US,D,20220127,000000,8.83,8.83,8.348,8.58,113324,0
+ADSE.US,D,20220128,000000,8.57,8.79,8.15,8.62,33604,0
+ADSE.US,D,20220131,000000,8.6,9,8.45,8.6982,85489,0
+ADSE.US,D,20220201,000000,8.69,9.16,8.535,8.63,15284,0
+ADSE.US,D,20220202,000000,8.77,8.9651,8.5,8.57,12804,0
+ADSE.US,D,20220203,000000,8.63,8.9,7.8,8.22,107271,0
+ADSE.US,D,20220204,000000,8.05,8.36,7.8,8,106366,0
+ADSE.US,D,20220207,000000,8,8.21,7.84,7.99,4205,0
+ADSE.US,D,20220208,000000,7.93,8.13,7.36,7.86,76159,0
+ADSE.US,D,20220209,000000,7.86,8.29,7.86,8.28,44922,0
+ADSE.US,D,20220210,000000,8.2,8.5099,7.91,8.21,29075,0
+ADSE.US,D,20220211,000000,8.86,8.8699,8.2,8.46,261299,0
+ADSE.US,D,20220214,000000,8.84,8.84,8.1,8.46,242579,0
+ADSE.US,D,20220215,000000,8.75,8.99,8.41,8.99,42502,0
+ADSE.US,D,20220216,000000,9.21,9.29,8.61,9,50727,0
+ADSE.US,D,20220217,000000,9,9.0751,8.6,8.74,26445,0
+ADSE.US,D,20220218,000000,8.75,8.82,8.37,8.5,43453,0
+ADSE.US,D,20220222,000000,8.78,8.85,8.06,8.43,216855,0
+ADSE.US,D,20220223,000000,8.32,8.55,8.05,8.29,21894,0
+ADSE.US,D,20220224,000000,8.06,8.2,7.93,8.05,40239,0
+ADSE.US,D,20220225,000000,8.3001,8.4999,8.05,8.05,80690,0
+ADSE.US,D,20220228,000000,8.14,8.6399,8.0601,8.48,16790,0
+ADSE.US,D,20220301,000000,8.33,8.58,8.25,8.45,37286,0
+ADSE.US,D,20220302,000000,8.565,9.119,8.555,9.1,300568,0
+ADSE.US,D,20220303,000000,8.98,9.065,8.75,8.78,32644,0
+ADSE.US,D,20220304,000000,8.76,8.8,8.3,8.4,10799,0
+ADSE.US,D,20220307,000000,8.31,8.4276,8.05,8.16,22210,0
+ADSE.US,D,20220308,000000,8.29,8.29,7.8,7.88,59318,0
+ADSE.US,D,20220309,000000,7.9,8.07,7.74,7.89,28344,0
+ADSE.US,D,20220310,000000,8.11,8.11,7.75,7.9,26569,0
+ADSE.US,D,20220311,000000,8.64,8.64,7.8501,7.99,21935,0
+ADSE.US,D,20220314,000000,8.13,8.13,7.7,7.7,35034,0
+ADSE.US,D,20220315,000000,7.87,7.93,7.6924,7.93,2656,0
+ADSE.US,D,20220316,000000,7.93,8.1154,7.61,7.66,15741,0
+ADSE.US,D,20220317,000000,8.05,8.06,7.7,7.7,15447,0
+ADSE.US,D,20220318,000000,7.75,7.83,7.53,7.61,21085,0
+ADSE.US,D,20220321,000000,7.9,8.05,7.56,7.82,33910,0
+ADSE.US,D,20220322,000000,7.68,8,7.68,7.89,44824,0
+ADSE.US,D,20220323,000000,7.77,8.0445,7.77,7.91,48653,0
+ADSE.US,D,20220324,000000,7.91,8.23,7.77,8.23,50545,0
+ADSE.US,D,20220325,000000,8.3428,8.4,7.95,8.31,23754,0
+ADSE.US,D,20220328,000000,8.3,8.365,7.77,7.93,28547,0
+ADSE.US,D,20220329,000000,8.2,8.42,7.945,7.98,51677,0
+ADSE.US,D,20220330,000000,8.01,8.6,8.01,8.34,46763,0
+ADSE.US,D,20220331,000000,8.19,8.85,8.19,8.62,27057,0
+ADSE.US,D,20220401,000000,8.96,8.96,8.55,8.71,35268,0
+ADSE.US,D,20220404,000000,8.92,8.92,8.24,8.24,15863,0
+ADSE.US,D,20220405,000000,8.24,8.24,8.06,8.06,16557,0
+ADSE.US,D,20220406,000000,7.8816,7.93,7.77,7.83,9236,0
+ADSE.US,D,20220407,000000,7.77,8.1499,6.73,7.04,150931,0
+ADSE.US,D,20220408,000000,7.18,7.2,7,7,31787,0
+ADSE.US,D,20220411,000000,6.96,7.27,6.95,7,14122,0
+ADSE.US,D,20220412,000000,6.95,7.22,6.91,6.95,12740,0
+ADSE.US,D,20220413,000000,6.95,7.35,6.9,6.97,28537,0
+ADSE.US,D,20220414,000000,7.07,7.4499,6.9658,7.09,23077,0
+ADSE.US,D,20220418,000000,7.5,7.5,7.18,7.47,21528,0
+ADSE.US,D,20220419,000000,7.375,7.54,7.375,7.46,15209,0
+ADSE.US,D,20220420,000000,7.38,7.38,7.07,7.29,16779,0
+ADSE.US,D,20220421,000000,7.6,7.6,6.95,6.96,7080,0
+ADSE.US,D,20220422,000000,7.12,7.3132,6.95,6.985,16323,0
+ADSE.US,D,20220425,000000,7.08,7.82,6.95,7.37,47137,0
+ADSE.US,D,20220426,000000,7.61,7.61,7.1,7.1,10022,0
+ADSE.US,D,20220427,000000,7,7.07,6.9,6.9,24524,0
+ADSE.US,D,20220428,000000,7.02,7.14,6.74,6.74,42790,0
+ADSE.US,D,20220429,000000,6.9879,6.9879,6.71,6.77,9616,0
+ADSE.US,D,20220502,000000,6.845,6.845,6.2936,6.48,16357,0
+ADSE.US,D,20220503,000000,6.5,7.08,6.49,7.08,25278,0
+ADSE.US,D,20220504,000000,6.9,7,6.58,6.58,16267,0
+ADSE.US,D,20220505,000000,6.71,6.79,6.3139,6.36,10033,0
+ADSE.US,D,20220506,000000,6.98,6.98,6.25,6.4,55879,0
+ADSE.US,D,20220509,000000,6.49,6.52,5.65,6.43,66160,0
+ADSE.US,D,20220510,000000,6.2751,6.4,5.77,5.85,31017,0
+ADSE.US,D,20220511,000000,5.8992,6.02,5.855,5.91,28857,0
+ADSE.US,D,20220512,000000,5.77,5.905,5.53,5.53,20555,0
+ADSE.US,D,20220513,000000,5.7029,5.7935,5.57,5.72,15445,0
+ADSE.US,D,20220516,000000,5.75,6.09,5.75,5.9,15747,0
+ADSE.US,D,20220517,000000,6.49,6.49,5.57,5.75,8043,0
+ADSE.US,D,20220518,000000,5.89,5.89,5.69,5.71,16732,0
+ADSE.US,D,20220519,000000,5.785,5.8497,5.69,5.78,5209,0
+ADSE.US,D,20220520,000000,5.67,5.85,5.67,5.81,16830,0
+ADSE.US,D,20220523,000000,5.8,5.85,5.75,5.78,15740,0
+ADSE.US,D,20220524,000000,5.69,5.74,5.5,5.69,13789,0
+ADSE.US,D,20220525,000000,5.69,5.69,5.44,5.52,8217,0
+ADSE.US,D,20220526,000000,5.6392,5.7,5.5,5.5,33136,0
+ADSE.US,D,20220527,000000,5.7,5.75,5.56,5.75,8937,0
+ADSE.US,D,20220531,000000,5.85,6.38,5.82,6.15,30885,0
+ADSE.US,D,20220601,000000,6.3,6.3599,6.15,6.17,4823,0
+ADSE.US,D,20220602,000000,6.2971,6.32,6.11,6.32,9321,0
+ADSE.US,D,20220603,000000,6.07,6.37,6.01,6.02,20969,0
+ADSE.US,D,20220606,000000,6.6,6.78,6.48,6.66,93235,0
+ADSE.US,D,20220607,000000,6.75,8.13,6.66,7.73,110106,0
+ADSE.US,D,20220608,000000,7.89,7.89,7.2814,7.5,37047,0
+ADSE.US,D,20220609,000000,7.47,7.6699,6.6714,6.91,24233,0
+ADSE.US,D,20220610,000000,6.62,8,6.55,7.1,73679,0
+ADSE.US,D,20220613,000000,6.61,7.0499,6.02,6.52,45421,0
+ADSE.US,D,20220614,000000,6.71,6.9523,6,6.1,95547,0
+ADSE.US,D,20220615,000000,6.17,6.64,5.595,6.115,48584,0
+ADSE.US,D,20220616,000000,6.05,6.05,5.52,5.8,41974,0
+ADSE.US,D,20220617,000000,6.1,6.1,5.48,5.75,25828,0
+ADSE.US,D,20220621,000000,5.59,6.485,5.59,5.94,31859,0
+ADSE.US,D,20220622,000000,5.93,5.98,4.6,4.93,107083,0
+ADSE.US,D,20220623,000000,4.84,5.3,4.81,4.97,30109,0
+ADSE.US,D,20220624,000000,5.14,5.2414,4.92,5.13,9932,0
+ADSE.US,D,20220627,000000,5.24,5.4207,5.04,5.3416,10496,0
+ADSE.US,D,20220628,000000,5.41,5.55,5.2801,5.49,25777,0
+ADSE.US,D,20220629,000000,5.31,5.78,5.31,5.67,23687,0
+ADSE.US,D,20220630,000000,5.77,6.88,5.6,6.64,183216,0
+ADSE.US,D,20220701,000000,6.8,7.7,6.65,7.58,182771,0
+ADSE.US,D,20220705,000000,7.56,7.66,6.6232,7.21,82802,0
+ADSE.US,D,20220706,000000,6.97,7.4956,6.27,7.28,68671,0
+ADSE.US,D,20220707,000000,7.27,7.285,6.78,6.78,81181,0
+ADSE.US,D,20220708,000000,6.63,7.01,6.53,6.99,65135,0
+ADSE.US,D,20220711,000000,6.56,6.85,6.17,6.82,60433,0
+ADSE.US,D,20220712,000000,6.67,7.15,6.6,6.74,67273,0
+ADSE.US,D,20220713,000000,6.92,7.37,6.71,7.2,32718,0
+ADSE.US,D,20220714,000000,7.3,7.3699,6.82,6.86,18356,0
+ADSE.US,D,20220715,000000,7.03,7.15,6.87,7.04,9005,0
+ADSE.US,D,20220718,000000,7.2153,7.25,6.72,6.72,11676,0
+ADSE.US,D,20220719,000000,6.84,7.0999,6.75,7.05,9462,0
+ADSE.US,D,20220720,000000,6.58,7.1999,6,6.94,34516,0
+ADSE.US,D,20220721,000000,6.97,7.0958,6.4253,6.8601,9463,0
+ADSE.US,D,20220722,000000,7.0481,7.0652,6.89,6.98,5431,0
+ADSE.US,D,20220725,000000,7.09,7.1,6.88,7.1,15745,0
+ADSE.US,D,20220726,000000,7,7,6.75,6.78,7319,0
+ADSE.US,D,20220727,000000,6.74,6.989,6.74,6.98,3039,0
+ADSE.US,D,20220728,000000,7.19,7.3065,6.81,7,22485,0
+ADSE.US,D,20220729,000000,7,7.33,7,7.28,39456,0
+ADSE.US,D,20220801,000000,7.33,7.33,6.92,6.95,7238,0
+ADSE.US,D,20220802,000000,7.64,7.67,7,7.42,24334,0
+ADSE.US,D,20220803,000000,7.3,7.605,7.03,7.41,18144,0
+ADSE.US,D,20220804,000000,7.112,7.3641,7.04,7.07,4836,0
+ADSE.US,D,20220805,000000,7.17,7.3,7.04,7.04,6711,0
+ADSE.US,D,20220808,000000,7.3,7.3,7.16,7.3,11762,0
+ADSE.US,D,20220809,000000,7.3,7.3,7.1351,7.3,4963,0
+ADSE.US,D,20220810,000000,7.3,7.7,7.22,7.68,37693,0
+ADSE.US,D,20220811,000000,7.83,8.07,7.67,8,24463,0
+ADSE.US,D,20220812,000000,8.08,8.1,7.795,8,32958,0
+ADSE.US,D,20220815,000000,8.1,8.1,7.79,7.96,11790,0
+ADSE.US,D,20220816,000000,8.1,8.1,7.905,7.905,8142,0
+ADSE.US,D,20220817,000000,8.09,8.1,7.564,7.99,20225,0
+ADSE.US,D,20220818,000000,8,8.47,7.99,8.45,74751,0
+ADSE.US,D,20220819,000000,8.45,8.45,7.5689,8.4,25446,0
+ADSE.US,D,20220822,000000,8.45,8.45,8.2,8.22,6241,0
+ADSE.US,D,20220823,000000,8.22,8.45,8.1189,8.35,4126,0
+ADSE.US,D,20220824,000000,8.38,8.38,8.01,8.08,9867,0
+ADSE.US,D,20220825,000000,8.1,8.3,7.56,8.09,33205,0
+ADSE.US,D,20220826,000000,8.07,8.07,7.7936,7.8548,5492,0
+ADSE.US,D,20220829,000000,7.8,8.3,7.52,8.29,21561,0
+ADSE.US,D,20220830,000000,8.11,8.11,7.52,8,26177,0
+ADSE.US,D,20220831,000000,8.21,8.21,8,8.06,10511,0
+ADSE.US,D,20220901,000000,8,8.1472,7.91,7.92,3144,0
+ADSE.US,D,20220902,000000,8.04,8.1053,8.008,8.06,3780,0
+ADSE.US,D,20220906,000000,8.24,8.24,7.92,8.09,23164,0
+ADSE.US,D,20220907,000000,8.1,8.3899,8.08,8.27,35603,0
+ADSE.US,D,20220908,000000,8.26,8.45,8.25,8.39,15823,0
+ADSE.US,D,20220909,000000,8.39,8.4399,8.32,8.43,2469,0
+ADSE.US,D,20220912,000000,8.5,8.5,7.8153,8.1,32815,0
+ADSE.US,D,20220913,000000,8.05,8.05,7.5,7.81,4607,0
+ADSE.US,D,20220914,000000,7.95,8.1,7.94,7.94,7076,0
+ADSE.US,D,20220915,000000,7.9,8.5,7.9,8.415,14934,0
+ADSE.US,D,20220916,000000,8.5,8.5,8.155,8.49,3214,0
+ADSE.US,D,20220919,000000,8.5,8.55,8.32,8.4,7102,0
+ADSE.US,D,20220920,000000,8.47,8.47,8,8.25,13676,0
+ADSE.US,D,20220921,000000,8.17,8.71,7.8,8.6,29337,0
+ADSE.US,D,20220922,000000,8.56,8.56,7.8001,7.88,10437,0
+ADSE.US,D,20220923,000000,8.19,8.23,7.5,7.7,16114,0
+ADSE.US,D,20220926,000000,7.61,8.2574,7.61,8,3568,0
+ADSE.US,D,20220927,000000,8.2526,8.2526,7.5001,7.57,9206,0
+ADSE.US,D,20220928,000000,8.33,8.33,7.5,7.53,11083,0
+ADSE.US,D,20220929,000000,7.44,7.45,7,7.09,10895,0
+ADSE.US,D,20220930,000000,7.05,7.45,7.01,7.44,13656,0
+ADSE.US,D,20221003,000000,7.38,7.48,7.15,7.2,8957,0
+ADSE.US,D,20221004,000000,7.15,7.2151,6.53,6.75,15201,0
+ADSE.US,D,20221005,000000,6.8,6.85,6.47,6.7562,4778,0
+ADSE.US,D,20221006,000000,6.71,6.71,6.65,6.65,2163,0
+ADSE.US,D,20221007,000000,6.55,6.6,6.23,6.51,7263,0
+ADSE.US,D,20221010,000000,6.38,6.38,6.11,6.19,2501,0
+ADSE.US,D,20221011,000000,6.09,6.4,5.81,5.87,17109,0
+ADSE.US,D,20221012,000000,5.61,6.1,5.61,5.8932,5674,0
+ADSE.US,D,20221013,000000,5.66,6.11,5.66,5.75,18247,0
+ADSE.US,D,20221014,000000,5.95,6.24,5.68,5.87,175693,0
+ADSE.US,D,20221017,000000,5.79,5.95,5.44,5.44,11555,0
+ADSE.US,D,20221018,000000,5.45,6,5.45,5.8,16194,0
+ADSE.US,D,20221019,000000,5.7,5.7,5.556,5.6,8392,0
+ADSE.US,D,20221020,000000,5.7,5.7,5.52,5.54,2005,0
+ADSE.US,D,20221021,000000,5.45,5.5,5.4162,5.45,8532,0
+ADSE.US,D,20221024,000000,5.5544,5.56,5.5077,5.53,5250,0
+ADSE.US,D,20221025,000000,5.56,5.56,5.33,5.3538,7293,0
+ADSE.US,D,20221026,000000,5.33,5.8599,5.33,5.78,4180,0
+ADSE.US,D,20221027,000000,6.03,6.03,5.72,5.9,15285,0
+ADSE.US,D,20221028,000000,5.95,5.95,5.4301,5.65,12444,0
+ADSE.US,D,20221031,000000,5.78,5.78,5.5,5.55,6302,0
+ADSE.US,D,20221101,000000,5.4,5.56,5.2684,5.2684,5945,0
+ADSE.US,D,20221102,000000,5.16,5.48,4.99,5.06,6381,0
+ADSE.US,D,20221103,000000,5.1325,5.83,5.0149,5.25,11560,0
+ADSE.US,D,20221104,000000,5.43,5.5,5.0275,5.0275,4179,0
+ADSE.US,D,20221107,000000,5.6,5.65,5.01,5.07,17246,0
+ADSE.US,D,20221108,000000,5.42,5.4667,5.2601,5.3,6182,0
+ADSE.US,D,20221109,000000,5.27,5.29,5.25,5.25,2472,0
+ADSE.US,D,20221110,000000,5.55,5.55,5.25,5.285,14032,0
+ADSE.US,D,20221111,000000,5.26,5.57,5.26,5.445,6973,0
+ADSE.US,D,20221114,000000,5.4,5.6,5.26,5.26,9043,0
+ADSE.US,D,20221115,000000,5.3911,5.41,5.31,5.41,8226,0
+ADSE.US,D,20221116,000000,5.305,5.345,5.26,5.3406,1478,0
+ADSE.US,D,20221117,000000,5.2601,5.4,5.2601,5.38,33492,0
+ADSE.US,D,20221118,000000,5.35,5.5,5.2926,5.48,7053,0
+ADSE.US,D,20221121,000000,5.37,5.49,5.36,5.4,4203,0
+ADSE.US,D,20221122,000000,5.45,5.45,5.2838,5.33,7881,0
+ADSE.US,D,20221123,000000,5.4,5.75,5.31,5.405,7829,0
+ADSE.US,D,20221125,000000,5.519,5.66,5.43,5.66,1107,0
+ADSE.US,D,20221128,000000,5.6,5.7,5.2153,5.3,21267,0
+ADSE.US,D,20221129,000000,5.25,5.395,5.07,5.25,4626,0
+ADSE.US,D,20221130,000000,5.29,5.29,5.1005,5.15,2448,0
+ADSE.US,D,20221201,000000,5.3,5.66,5.225,5.405,34510,0
+ADSE.US,D,20221202,000000,5.39,5.57,5.03,5.22,64547,0
+ADSE.US,D,20221205,000000,5.14,5.2495,5.12,5.24,4572,0
+ADSE.US,D,20221206,000000,5.28,5.28,5.05,5.056,1993,0
+ADSE.US,D,20221207,000000,5,5.2699,4.86,4.98,79672,0
+ADSE.US,D,20221208,000000,5.1,5.1,4.85,4.905,66303,0
+ADSE.US,D,20221209,000000,4.95,4.95,3.7,3.75,51391,0
+ADSE.US,D,20221212,000000,3.98,4.3099,3.75,3.84,41747,0
+ADSE.US,D,20221213,000000,3.85,4.092,3.85,3.94,47035,0
+ADSE.US,D,20221214,000000,3.9,3.95,3.5001,3.7,44895,0
+ADSE.US,D,20221215,000000,3.56,3.65,3.445,3.49,50203,0
+ADSE.US,D,20221216,000000,3.4,3.45,3.24,3.25,38696,0
+ADSE.US,D,20221219,000000,3.25,3.3,3.15,3.25,47270,0
+ADSE.US,D,20221220,000000,3.19,3.36,3.19,3.26,72362,0
+ADSE.US,D,20221221,000000,3.33,3.65,3.22,3.36,49918,0
+ADSE.US,D,20221222,000000,3.45,3.45,3.15,3.26,60964,0
+ADSE.US,D,20221223,000000,3.25,3.25,3.17,3.21,16675,0
+ADSE.US,D,20221227,000000,3.22,3.3899,2.89,3.11,69295,0
+ADSE.US,D,20221228,000000,3.14,3.14,2.79,2.9,109279,0
+ADSE.US,D,20221229,000000,2.82,3.03,2.8,2.98,234791,0
+ADSE.US,D,20221230,000000,2.94,3.145,2.78,3.12,58472,0
+ADSE.US,D,20230103,000000,3.24,3.25,2.9694,3,285964,0
+ADSE.US,D,20230104,000000,2.92,3,2.8,2.9,449456,0
+ADSE.US,D,20230105,000000,2.85,3.24,2.85,3.125,60458,0
+ADSE.US,D,20230106,000000,3.15,3.23,2.805,3.12,88725,0
+ADSE.US,D,20230109,000000,3.18,3.18,2.9,2.91,30973,0
+ADSE.US,D,20230110,000000,2.82,3.15,2.82,2.98,30202,0
+ADSE.US,D,20230111,000000,3.1,3.46,3.05,3.41,70703,0
+ADSE.US,D,20230112,000000,3.26,3.3914,3.12,3.23,53451,0
+ADSE.US,D,20230113,000000,3.2811,3.39,3.28,3.39,5362,0
+ADSE.US,D,20230117,000000,3.42,3.45,3.27,3.39,39090,0
+ADSE.US,D,20230118,000000,3.39,3.4,3.29,3.29,9746,0
+ADSE.US,D,20230119,000000,3.265,3.48,3.25,3.28,7228,0
+ADSE.US,D,20230120,000000,3.2,3.36,3.13,3.25,8082,0
+ADSE.US,D,20230123,000000,3.3,3.3499,3.235,3.27,22873,0
+ADSE.US,D,20230124,000000,3.18,3.26,3.18,3.21,4883,0
+ADSE.US,D,20230125,000000,3.25,3.25,3.03,3.07,34904,0
+ADSE.US,D,20230126,000000,2.99,3.09,2.99,3.09,13155,0
+ADSE.US,D,20230127,000000,3.06,3.21,2.8,2.85,37158,0
+ADSE.US,D,20230130,000000,2.94,2.94,2.89,2.93,12671,0
+ADSE.US,D,20230131,000000,2.985,3.05,2.92,3,2108,0
+ADSE.US,D,20230201,000000,3.04,3.18,2.9211,3.15,14102,0
+ADSE.US,D,20230202,000000,3.01,3.15,3.0001,3.04,22143,0
+ADSE.US,D,20230203,000000,2.96,3.145,2.96,3.11,8600,0
+ADSE.US,D,20230206,000000,3.16,3.16,2.94,2.97,13488,0
+ADSE.US,D,20230207,000000,2.97,2.97,2.91,2.91,2840,0
+ADSE.US,D,20230208,000000,2.9559,3,2.83,3,26316,0
+ADSE.US,D,20230209,000000,2.98,2.9978,2.85,2.85,9954,0
+ADSE.US,D,20230210,000000,2.89,2.89,2.68,2.74,85302,0
+ADSE.US,D,20230213,000000,2.76,2.99,2.76,2.88,7211,0
+ADSE.US,D,20230214,000000,2.98,3.12,2.91,3.1,31576,0
+ADSE.US,D,20230215,000000,3.05,3.18,2.9,2.99,203234,0
+ADSE.US,D,20230216,000000,3,3.122,2.89,2.99,138316,0
+ADSE.US,D,20230217,000000,2.8,3,2.8,3,15901,0
+ADSE.US,D,20230221,000000,2.99,3,2.94,2.94,13447,0
+ADSE.US,D,20230222,000000,2.99,3,2.9001,3,26159,0
+ADSE.US,D,20230223,000000,2.97,2.984,2.9405,2.98,3112,0
+ADSE.US,D,20230224,000000,2.96,2.98,2.85,2.9,10498,0
+ADSE.US,D,20230227,000000,2.99,3.1999,2.84,2.89,251169,0
+ADSE.US,D,20230228,000000,2.975,3.0654,2.92,2.92,115698,0
+ADSE.US,D,20230301,000000,2.83,3.01,2.78,2.8301,123763,0
+ADSE.US,D,20230302,000000,2.86,2.98,2.801,2.98,15330,0
+ADSE.US,D,20230303,000000,2.99,3,2.89,2.89,3539,0
+ADSE.US,D,20230306,000000,2.84,2.99,2.84,2.98,18251,0
+ADSE.US,D,20230307,000000,2.99,2.99,2.95,2.98,10213,0
+ADSE.US,D,20230308,000000,2.91,2.97,2.8801,2.89,7587,0
+ADSE.US,D,20230309,000000,2.85,2.9641,2.84,2.94,4128,0
+ADSE.US,D,20230310,000000,2.8859,2.9051,2.3501,2.62,45093,0
+ADSE.US,D,20230313,000000,2.69,2.867,2.6212,2.7212,2604,0
+ADSE.US,D,20230314,000000,2.6,2.87,2.6,2.642,104281,0
+ADSE.US,D,20230315,000000,2.71,2.73,2.6135,2.72,2754,0
+ADSE.US,D,20230316,000000,2.68,2.6877,2.6,2.6,21611,0
+ADSE.US,D,20230317,000000,2.62,2.65,2.55,2.55,4533,0
+ADSE.US,D,20230320,000000,2.51,2.54,2.3501,2.45,30239,0
+ADSE.US,D,20230321,000000,2.53,2.64,2.4,2.46,4721,0
+ADSE.US,D,20230322,000000,2.47,2.62,2.45,2.62,6302,0
+ADSE.US,D,20230323,000000,2.63,2.65,2.4601,2.5,2947,0
+ADSE.US,D,20230324,000000,2.5,2.57,2.4,2.48,34507,0
+ADSE.US,D,20230327,000000,2.74,2.74,2.5,2.51,2649,0
+ADSE.US,D,20230328,000000,2.3917,2.7499,2.3917,2.68,170908,0
+ADSE.US,D,20230329,000000,2.74,2.75,2.6,2.73,18664,0
+ADSE.US,D,20230330,000000,2.76,2.76,2.6133,2.685,8888,0
+ADSE.US,D,20230331,000000,2.76,2.76,2.62,2.7,3880,0
+ADSE.US,D,20230403,000000,2.64,2.64,2.64,2.64,956,0
+ADSE.US,D,20230404,000000,2.61,2.77,2.35,2.36,13722,0
+ADSE.US,D,20230405,000000,2.44,2.655,2.44,2.6,7794,0
+ADSE.US,D,20230406,000000,2.62,2.6743,2.35,2.36,13714,0
+ADSE.US,D,20230410,000000,2.39,2.76,2.3392,2.5866,6270,0
+ADSE.US,D,20230411,000000,2.578,2.5989,2.35,2.58,5375,0
+ADSE.US,D,20230412,000000,2.23,2.4569,2.23,2.45,7291,0
+ADSE.US,D,20230413,000000,2.45,2.48,2.31,2.3699,8575,0
+ADSE.US,D,20230414,000000,2.25,2.253,2.13,2.1884,10462,0
+ADSE.US,D,20230417,000000,2.1,2.49,2.0789,2.17,6062,0
+ADSE.US,D,20230418,000000,2.08,2.17,1.97,2.15,10870,0
+ADSE.US,D,20230419,000000,2.1,2.15,2.0431,2.14,13892,0
+ADSE.US,D,20230420,000000,2.0851,2.52,2.0401,2.355,9477,0
+ADSE.US,D,20230421,000000,2.14,2.3892,2.0677,2.07,4204,0
+ADSE.US,D,20230424,000000,2.17,2.17,1.96,1.96,209104,0
+ADSE.US,D,20230425,000000,2.01,2.06,1.9636,2,10839,0
+ADSE.US,D,20230426,000000,2.04,2.04,1.905,2,9535,0
+ADSE.US,D,20230427,000000,2.013,2.13,2.013,2.055,2470,0
+ADSE.US,D,20230428,000000,2.1,2.27,2.08,2.27,19853,0
+ADSE.US,D,20230501,000000,2.3,2.52,2.2,2.4,50030,0
+ADSE.US,D,20230502,000000,2.49,2.5,2.3001,2.395,126561,0
+ADSE.US,D,20230503,000000,2.5,2.52,2.2145,2.48,104991,0
+ADSE.US,D,20230504,000000,2.37,2.4465,2.3524,2.36,6646,0
+ADSE.US,D,20230505,000000,2.21,2.55,2.21,2.21,117301,0
+ADSE.US,D,20230508,000000,2.29,2.51,2.26,2.3216,145897,0
+ADSE.US,D,20230509,000000,2.4,2.4,2.1263,2.28,8331,0
+ADSE.US,D,20230510,000000,2.46,2.55,2.35,2.49,13224,0
+ADSE.US,D,20230511,000000,2.5,3.2,2.5,3,556550,0
+ADSE.US,D,20230512,000000,2.94,4.7,2.7,3.21,452265,0
+ADSE.US,D,20230515,000000,3.2,3.73,3.2,3.41,108214,0
+ADSE.US,D,20230516,000000,3.58,4.41,3.58,4.1,110242,0
+ADSE.US,D,20230517,000000,4.66,4.66,4.04,4.6,70726,0
+ADSE.US,D,20230518,000000,4.83,5.35,4.61,5.35,97181,0
+ADSE.US,D,20230519,000000,5.4,6.5,5.4,6.01,175174,0
+ADSE.US,D,20230522,000000,6.65,7.44,6,6.17,150246,0
+ADSE.US,D,20230523,000000,6,6.54,6,6.01,92069,0
+ADSE.US,D,20230524,000000,6,6.05,6,6,67414,0
+ADSE.US,D,20230525,000000,6,6.22,6,6.005,50418,0
+ADSE.US,D,20230526,000000,6.14,6.24,6.1081,6.23,7939,0
+ADSE.US,D,20230530,000000,6.22,6.22,6,6.03,74613,0
+ADSE.US,D,20230531,000000,6,6.03,5.85,6.01,36624,0
+ADSE.US,D,20230601,000000,6.01,6.15,5.99,6.14,5175,0
+ADSE.US,D,20230602,000000,6.2,6.23,6,6.23,11258,0
+ADSE.US,D,20230605,000000,6.02,6.2,6.02,6.02,7926,0
+ADSE.US,D,20230606,000000,6.05,6.25,6.01,6.25,40544,0
+ADSE.US,D,20230607,000000,6.27,6.37,6.06,6.17,7966,0
+ADSE.US,D,20230608,000000,6.09,6.11,5.9877,6.09,12294,0
+ADSE.US,D,20230609,000000,5.9,6.08,5.3104,6,33097,0
+ADSE.US,D,20230612,000000,6.03,6.03,6,6.015,3940,0
+ADSE.US,D,20230613,000000,6,6.0733,6,6,20401,0
+ADSE.US,D,20230614,000000,6,6.078,6,6,26879,0
+ADSE.US,D,20230615,000000,6.05,6.05,6,6,8881,0
+ADSE.US,D,20230616,000000,6,6.08,6,6.07,9073,0
+ADSE.US,D,20230620,000000,6,6.03,5.5388,5.74,127613,0
+ADSE.US,D,20230621,000000,5.64,5.7,5.5,5.5891,4964,0
+ADSE.US,D,20230622,000000,5.59,5.6812,4.8,5.3,68910,0
+ADSE.US,D,20230623,000000,5.3,5.305,5.3,5.3,5249,0
+ADSE.US,D,20230626,000000,5.3,5.385,5.19,5.3,12578,0
+ADSE.US,D,20230627,000000,5.52,6.08,5.35,6.08,38456,0
+ADSE.US,D,20230628,000000,5.9513,6.3,5.9513,6.3,7572,0
+ADSE.US,D,20230629,000000,6.3,6.5908,5.99,6,29229,0
+ADSE.US,D,20230630,000000,5.81,6.5,5.6001,6.4,37935,0
+ADSE.US,D,20230703,000000,6.3,6.53,5.7,6.5,31448,0
+ADSE.US,D,20230705,000000,6.44,6.44,5.99,6,2689,0
+ADSE.US,D,20230706,000000,5.6903,6.04,5.6903,6,14908,0
+ADSE.US,D,20230707,000000,6.04,6.05,5.74,5.82,10119,0
+ADSE.US,D,20230710,000000,5.68,5.83,5.3601,5.82,3211,0
+ADSE.US,D,20230711,000000,5.83,6.16,5.5,6,10425,0
+ADSE.US,D,20230712,000000,6.01,6.01,5.92,5.95,28439,0
+ADSE.US,D,20230713,000000,5.91,6.4,5.91,6.2,29496,0
+ADSE.US,D,20230714,000000,5.69,6.15,5.69,6,39731,0
+ADSE.US,D,20230717,000000,6,6.15,5.84,6.0499,10444,0
+ADSE.US,D,20230718,000000,6.18,6.2,5.86,6,12962,0
+ADSE.US,D,20230719,000000,6,6,5.89,5.93,2320,0
+ADSE.US,D,20230720,000000,5.84,5.85,5.37,5.71,9590,0
+ADSE.US,D,20230721,000000,5.71,5.71,5.4172,5.45,3472,0
+ADSE.US,D,20230724,000000,5.38,5.5,5.37,5.5,7060,0
+ADSE.US,D,20230725,000000,5.34,5.8,5.34,5.8,8093,0
+ADSE.US,D,20230726,000000,5.37,5.93,5.37,5.56,1678,0
+ADSE.US,D,20230727,000000,5.9071,5.94,5.3477,5.9,11813,0
+ADSE.US,D,20230728,000000,6,6.45,6,6.335,20977,0
+ADSE.US,D,20230731,000000,6.21,6.3,6.2,6.22,6791,0
+ADSE.US,D,20230801,000000,6.201,6.25,5.98,5.98,6465,0
+ADSE.US,D,20230802,000000,5.98,6.46,5.91,6.2,6948,0
+ADSE.US,D,20230803,000000,6.0638,6.2876,6.0638,6.11,7345,0
+ADSE.US,D,20230804,000000,6.12,6.3,5.511,6.3,11603,0
+ADSE.US,D,20230807,000000,5.938,6.25,5.938,6.25,2117,0
+ADSE.US,D,20230808,000000,6.239,6.25,5.8991,5.935,9630,0
+ADSE.US,D,20230809,000000,6.37,6.85,5.98,6.56,66309,0
+ADSE.US,D,20230810,000000,6.88,7.2496,6.8633,7.235,21687,0
+ADSE.US,D,20230811,000000,6.95,7.3,6.29,7.3,19914,0
+ADSE.US,D,20230814,000000,7.2,7.2,6.9,7,5224,0
+ADSE.US,D,20230815,000000,7.1,7.805,6.815,7.8,71031,0
+ADSE.US,D,20230816,000000,7.65,7.98,7.332,7.39,80010,0
+ADSE.US,D,20230817,000000,7.51,7.6,7.16,7.35,22168,0
+ADSE.US,D,20230818,000000,7.23,7.99,7.18,7.99,34514,0
+ADSE.US,D,20230821,000000,7.77,7.99,7.5201,7.875,9047,0
+ADSE.US,D,20230822,000000,7.98,7.99,7.76,7.99,5664,0
+ADSE.US,D,20230823,000000,7.98,7.99,7.75,7.84,29129,0
+ADSE.US,D,20230824,000000,7.71,7.99,7.49,7.99,17701,0
+ADSE.US,D,20230825,000000,7.89,7.94,7.3422,7.715,100037,0
+ADSE.US,D,20230828,000000,7.7,7.98,7.51,7.78,16079,0
+ADSE.US,D,20230829,000000,7.835,7.9446,7.34,7.83,41966,0
+ADSE.US,D,20230830,000000,7.85,7.95,7.56,7.91,26239,0
+ADSE.US,D,20230831,000000,7.93,7.985,7.57,7.81,49972,0
+ADSE.US,D,20230901,000000,7.95,7.95,7.52,7.9,27942,0
+ADSE.US,D,20230905,000000,7.655,7.7813,7.45,7.45,18551,0
+ADSE.US,D,20230906,000000,7.39,7.5,7.0701,7.3,15532,0
+ADSE.US,D,20230907,000000,7.09,7.5,7.09,7.11,18837,0
+ADSE.US,D,20230908,000000,7.345,7.415,7.2,7.39,14046,0
+ADSE.US,D,20230911,000000,7.63,7.63,7.12,7.42,19366,0
+ADSE.US,D,20230912,000000,7.415,7.64,7.32,7.59,16304,0
+ADSE.US,D,20230913,000000,7.64,7.64,7.0501,7.64,16630,0
+ADSE.US,D,20230914,000000,7.58,7.76,7.4,7.42,22737,0
+ADSE.US,D,20230915,000000,7.57,7.74,7.06,7.24,34463,0
+ADSE.US,D,20230918,000000,7.1,7.61,7.1,7.2,12239,0
+ADSE.US,D,20230919,000000,7.16,7.72,6.66,7.72,31653,0
+ADSE.US,D,20230920,000000,7.62,7.72,7.46,7.7,16473,0
+ADSE.US,D,20230921,000000,7.49,7.5,7.06,7.5,13054,0
+ADSE.US,D,20230922,000000,7.5,7.5,7.3,7.5,19620,0
+ADSE.US,D,20230925,000000,7.21,7.5,7.135,7.35,29897,0
+ADSE.US,D,20230926,000000,7.49,7.5,7.17,7.4,14686,0
+ADSE.US,D,20230927,000000,7.32,7.46,7.05,7.33,15680,0
+ADSE.US,D,20230928,000000,7.46,7.46,7.0539,7.4,8528,0
+ADSE.US,D,20230929,000000,7.11,7.5,6.67,7.02,63029,0
+ADSE.US,D,20231002,000000,6.87,7.02,6.56,6.81,14049,0
+ADSE.US,D,20231003,000000,6.8,7,6.54,6.81,10788,0
+ADSE.US,D,20231004,000000,6.58,6.8,6.56,6.77,4760,0
+ADSE.US,D,20231005,000000,6.6236,6.82,6.6,6.8,11494,0
+ADSE.US,D,20231006,000000,6.78,6.8,6.51,6.77,6571,0
+ADSE.US,D,20231009,000000,6.87,6.87,6.5304,6.66,26557,0
+ADSE.US,D,20231010,000000,6.6,6.68,5.81,6.56,50306,0
+ADSE.US,D,20231011,000000,6.5267,6.59,6.49,6.52,24546,0
+ADSE.US,D,20231012,000000,5.9295,6.8,5.9048,6.5,128678,0
+ADSE.US,D,20231013,000000,6.605,6.75,6.44,6.6,17208,0
+ADSE.US,D,20231016,000000,7.25,7.25,6.51,6.7,24241,0
+ADSE.US,D,20231017,000000,6.69,6.7754,5.9,6.7,27227,0
+ADSE.US,D,20231018,000000,6.7,6.79,6.5,6.7,14034,0
+ADSE.US,D,20231019,000000,6.49,6.8,6.49,6.72,24501,0
+ADSE.US,D,20231020,000000,6.51,6.6,6.16,6.48,25517,0
+ADSE.US,D,20231023,000000,6.27,6.6,6.19,6.48,32354,0
+ADSE.US,D,20231024,000000,6.55,6.7,6.22,6.7,24203,0
+ADSE.US,D,20231025,000000,6.48,6.5,6.4,6.46,14186,0
+ADSE.US,D,20231026,000000,6.46,6.51,6.295,6.51,21485,0
+ADSE.US,D,20231027,000000,6.42,6.57,6.42,6.57,13239,0
+ADSE.US,D,20231030,000000,7.04,7.04,6.47,6.5,12404,0
+ADSE.US,D,20231031,000000,6.53,6.54,6.1701,6.5,41362,0
+ADSE.US,D,20231101,000000,6.52,6.52,6.46,6.5,5570,0
+ADSE.US,D,20231102,000000,6.55,6.68,6.38,6.495,10256,0
+ADSE.US,D,20231103,000000,6.5,6.52,6.5,6.52,4655,0
+ADSE.US,D,20231106,000000,6.605,6.62,6.3,6.41,15261,0
+ADSE.US,D,20231107,000000,6.7,6.7,6.3,6.6,127869,0
+ADSE.US,D,20231108,000000,6.54,6.7,6.4075,6.6,40796,0
+ADSE.US,D,20231109,000000,6.52,6.7,6.45,6.64,9904,0
+ADSE.US,D,20231110,000000,6.5,6.5,6.41,6.49,10769,0
+ADSE.US,D,20231113,000000,6.5,6.6576,6.305,6.5,57693,0
+ADSE.US,D,20231114,000000,6.4,6.75,6.31,6.5,39842,0
+ADSE.US,D,20231115,000000,6.66,6.66,6.4348,6.64,25712,0
+ADSE.US,D,20231116,000000,6.71,6.75,6.43,6.63,20582,0
+ADSE.US,D,20231117,000000,6.505,6.75,6.2629,6.53,11549,0
+ADSE.US,D,20231120,000000,6.5,6.73,6.3501,6.73,15115,0
+ADSE.US,D,20231121,000000,6.51,6.74,6.5,6.74,13248,0
+ADSE.US,D,20231122,000000,6.68,6.75,6.53,6.75,8826,0
+ADSE.US,D,20231124,000000,6.75,6.75,6.3001,6.68,29883,0
+ADSE.US,D,20231127,000000,6.5,6.6,6.47,6.6,11883,0
+ADSE.US,D,20231128,000000,6.56,6.56,6.442,6.5,6135,0
+ADSE.US,D,20231129,000000,6.43,6.4799,6.17,6.325,26656,0
+ADSE.US,D,20231130,000000,6.24,6.59,6.14,6.25,46374,0
+ADSE.US,D,20231201,000000,6.2627,6.49,6.2627,6.49,6343,0
+ADSE.US,D,20231204,000000,6.6,6.6,6.19,6.3,20466,0
+ADSE.US,D,20231205,000000,6.21,6.9,6.1,6.9,1003048,0
+ADSE.US,D,20231206,000000,6.8,6.98,6.4301,6.9,96153,0
+ADSE.US,D,20231207,000000,6.95,7,6.4158,7,49958,0
+ADSE.US,D,20231208,000000,6.95,6.95,6.81,6.95,48263,0
+ADSE.US,D,20231211,000000,6.95,7,6.9,6.95,7315,0
+ADSE.US,D,20231212,000000,6.8,6.95,6.6515,6.95,25669,0
+ADSE.US,D,20231213,000000,6.77,7,6.73,7,16288,0
+ADSE.US,D,20231214,000000,7,7,6.76,6.95,14929,0
+ADSE.US,D,20231215,000000,6.82,6.905,6.59,6.9,27249,0
+ADSE.US,D,20231218,000000,6.85,6.94,6.8,6.94,20665,0
+ADSE.US,D,20231219,000000,6.9,6.92,6.71,6.82,22185,0
+ADSE.US,D,20231220,000000,6.62,6.88,6.555,6.83,16999,0
+ADSE.US,D,20231221,000000,6.79,6.85,6.758,6.85,12202,0
+ADSE.US,D,20231222,000000,6.91,6.9357,6.37,6.85,20980,0
+ADSE.US,D,20231226,000000,6.85,6.9,6.6473,6.9,12251,0
+ADSE.US,D,20231227,000000,6.9,6.96,6.71,6.95,124337,0
+ADSE.US,D,20231228,000000,6.76,7.23,6.76,7.08,125548,0
+ADSE.US,D,20231229,000000,7.01,7.44,7.01,7.15,337335,0
+ADSE.US,D,20240102,000000,7.2048,7.205,6.8199,7.1,13651,0
+ADSE.US,D,20240103,000000,6.9,7.055,6.8723,7,35192,0
+ADSE.US,D,20240104,000000,6.99,7,6.8993,6.93,14604,0
+ADSE.US,D,20240105,000000,6.9858,7.025,6.94,7,12299,0
+ADSE.US,D,20240108,000000,6.91,7.07,6.91,7.05,24182,0
+ADSE.US,D,20240109,000000,7.025,7.14,6.99,7.14,9082,0
+ADSE.US,D,20240110,000000,6.93,7.09,6.75,7,23488,0
+ADSE.US,D,20240111,000000,6.75,7,6.625,6.95,9709,0
+ADSE.US,D,20240112,000000,7.14,7.14,6.72,6.8,22709,0
+ADSE.US,D,20240116,000000,6.95,7.14,6.65,6.86,12607,0
+ADSE.US,D,20240117,000000,6.69,6.87,6.25,6.84,36510,0
+ADSE.US,D,20240118,000000,6.85,6.85,6.36,6.84,18721,0
+ADSE.US,D,20240119,000000,6.85,6.85,6.355,6.84,12897,0
+ADSE.US,D,20240122,000000,6.435,6.85,6.435,6.85,7314,0
+ADSE.US,D,20240123,000000,6.8,6.85,6.5747,6.75,6125,0
+ADSE.US,D,20240124,000000,6.65,6.805,6.49,6.59,69626,0
+ADSE.US,D,20240125,000000,6.51,6.8,6.36,6.72,261208,0
+ADSE.US,D,20240126,000000,6.72,6.8,6.51,6.7,1360035,0
+ADSE.US,D,20240129,000000,6.7,6.91,6.485,6.9,287674,0
+ADSE.US,D,20240130,000000,6.9,7.1,6.79,7.09,195335,0
+ADSE.US,D,20240131,000000,7.09,7.5,7.02,7.5,223295,0
+ADSE.US,D,20240201,000000,7.6,7.8,7.3386,7.56,108465,0
+ADSE.US,D,20240202,000000,7.49,7.5164,6.9,7.29,24196,0
+ADSE.US,D,20240205,000000,7.19,7.45,7.19,7.36,19153,0
+ADSE.US,D,20240206,000000,7.47,7.74,7.2601,7.32,28881,0
+ADSE.US,D,20240207,000000,7.72,7.9599,7.41,7.9,27092,0
+ADSE.US,D,20240208,000000,8,8.96,7.99,8.93,89095,0
+ADSE.US,D,20240209,000000,8.92,9.44,8.38,9.2,69748,0
+ADSE.US,D,20240212,000000,9.45,9.83,9,9.27,20800,0
+ADSE.US,D,20240213,000000,9.1,9.31,8.98,9.07,39953,0
+ADSE.US,D,20240214,000000,9.05,9.83,8.17,9.69,150316,0
+ADSE.US,D,20240215,000000,9.53,9.6984,9.01,9.1,14399,0
+ADSE.US,D,20240216,000000,9.03,9.6,8.67,9.28,43579,0
+ADSE.US,D,20240220,000000,9.22,9.6,9.13,9.59,13950,0
+ADSE.US,D,20240221,000000,9.1,9.59,8.8,9.45,28061,0
+ADSE.US,D,20240222,000000,9.15,9.7,8.775,9.7,30577,0
+ADSE.US,D,20240223,000000,9.61,9.7,9.3601,9.7,30695,0
+ADSE.US,D,20240226,000000,9.7,10.2289,9.275,10.1,50144,0
+ADSE.US,D,20240227,000000,9.8,10.1,9.352,10.1,36442,0
+ADSE.US,D,20240228,000000,10.1,10.13,9.54,10.1,61434,0
+ADSE.US,D,20240229,000000,10.07,11.48,10.06,10.99,196585,0
+ADSE.US,D,20240301,000000,10.95,11.3,10.589,10.85,59270,0
+ADSE.US,D,20240304,000000,10.73,10.98,9.71,10.04,55289,0
+ADSE.US,D,20240305,000000,9.64,10.94,8.41,10.94,90484,0
+ADSE.US,D,20240306,000000,10.75,10.75,9.63,10.3,38037,0
+ADSE.US,D,20240307,000000,10.25,11.34,9.79,11.17,67280,0
+ADSE.US,D,20240308,000000,11.17,11.17,10.8,10.96,12451,0
+ADSE.US,D,20240311,000000,10.8,10.89,10.05,10.13,38503,0
+ADSE.US,D,20240312,000000,10.22,11,10.22,11,59201,0
+ADSE.US,D,20240313,000000,11,11,10.39,10.49,55887,0
+ADSE.US,D,20240314,000000,10.49,10.505,10.245,10.46,3790,0
+ADSE.US,D,20240315,000000,10.35,10.45,9.94,10.41,33417,0
+ADSE.US,D,20240318,000000,10.41,10.82,10.25,10.5,18473,0
+ADSE.US,D,20240319,000000,10.4129,10.58,10.32,10.46,14907,0
+ADSE.US,D,20240320,000000,10.5,10.92,9.87,10.92,39988,0
+ADSE.US,D,20240321,000000,10.74,11,10.25,10.79,75058,0
+ADSE.US,D,20240322,000000,10.7,11.05,10.52,10.71,53479,0
+ADSE.US,D,20240325,000000,10.7,10.7,9.91,10.11,45124,0
+ADSE.US,D,20240326,000000,10.11,10.395,10.11,10.19,59444,0
+ADSE.US,D,20240327,000000,10.19,10.35,9.52,10.35,55393,0
+ADSE.US,D,20240328,000000,10.25,10.74,10.25,10.48,333591,0
+ADSE.US,D,20240401,000000,10.74,10.74,10.042,10.44,34282,0
+ADSE.US,D,20240402,000000,10.5,10.5,9.935,10.34,13168,0
+ADSE.US,D,20240403,000000,10.2899,10.4,9.92,10.32,9491,0
+ADSE.US,D,20240404,000000,10.31,10.31,10.0209,10.27,10794,0
+ADSE.US,D,20240405,000000,10.12,10.4,10.12,10.4,4815,0
+ADSE.US,D,20240408,000000,10.27,10.39,9.985,10.2,9790,0
+ADSE.US,D,20240409,000000,10.195,10.39,10.09,10.39,7474,0
+ADSE.US,D,20240410,000000,10.47,10.47,10.0188,10.3,11806,0
+ADSE.US,D,20240411,000000,10.29,10.4,10.16,10.4,16972,0
+ADSE.US,D,20240412,000000,10.35,10.4,10.205,10.4,11011,0
+ADSE.US,D,20240415,000000,10.4,10.44,10.165,10.44,25394,0
+ADSE.US,D,20240416,000000,10.4,10.79,10.0401,10.79,21510,0
+ADSE.US,D,20240417,000000,10.41,10.8,10.16,10.8,18419,0
+ADSE.US,D,20240418,000000,10.52,10.8,10.48,10.8,5437,0
+ADSE.US,D,20240419,000000,10.79,10.8,10.4015,10.655,9919,0
+ADSE.US,D,20240422,000000,10.7,10.9,10.65,10.9,28271,0
+ADSE.US,D,20240423,000000,10.84,10.9,10.75,10.9,5597,0
+ADSE.US,D,20240424,000000,10.9,10.9,10.4601,10.9,31879,0
+ADSE.US,D,20240425,000000,10.75,10.9,10.45,10.9,17015,0
+ADSE.US,D,20240426,000000,10.9,10.9,10.3206,10.89,13202,0
+ADSE.US,D,20240429,000000,10.88,10.9,10.55,10.9,13498,0
+ADSE.US,D,20240430,000000,10.87,10.9,10.78,10.8,74427,0
+ADSE.US,D,20240501,000000,10.5475,10.88,10.5475,10.88,20384,0
+ADSE.US,D,20240502,000000,10.88,11.4374,10.54,10.77,141466,0
+ADSE.US,D,20240503,000000,10.7,10.9299,10.38,10.92,36461,0
+ADSE.US,D,20240506,000000,10.92,10.94,10.63,10.94,23177,0
+ADSE.US,D,20240507,000000,10.93,11.05,10.78,10.95,36245,0
+ADSE.US,D,20240508,000000,10.94,11,10.805,10.98,8430,0
+ADSE.US,D,20240509,000000,11,11.02,10.94,10.95,49310,0
+ADSE.US,D,20240510,000000,11.01,11.13,10.95,11.13,25672,0
+ADSE.US,D,20240513,000000,10.96,11.13,10.95,11.12,16597,0
+ADSE.US,D,20240514,000000,11.05,11.12,10.89,10.89,20768,0
+ADSE.US,D,20240515,000000,10.9,11.07,10.7,10.85,46359,0
+ADSE.US,D,20240516,000000,10.84,10.99,10.7323,10.99,31790,0
+ADSE.US,D,20240517,000000,10.86,10.88,10.63,10.85,41257,0
+ADSE.US,D,20240520,000000,10.875,10.875,10.6,10.63,25976,0
+ADSE.US,D,20240521,000000,10.72,10.8,10.72,10.75,23668,0
+ADSE.US,D,20240522,000000,10.6,11.11,10.2123,11.11,40272,0
+ADSE.US,D,20240523,000000,10.9,11.13,10.73,11.12,73821,0
+ADSE.US,D,20240524,000000,11.12,11.13,10.9355,11.12,13610,0
+ADSE.US,D,20240528,000000,11.12,11.13,10.99,11.05,47847,0
+ADSE.US,D,20240529,000000,11.09,11.15,10.98,11.14,32989,0
+ADSE.US,D,20240530,000000,11.14,11.17,11,11.15,45530,0
+ADSE.US,D,20240531,000000,11.04,11.42,11.02,11.4,111232,0
+ADSE.US,D,20240603,000000,11.47,11.5,11.2,11.25,17788,0
+ADSE.US,D,20240604,000000,11.15,11.32,11.15,11.26,11579,0
+ADSE.US,D,20240605,000000,11.24,11.4,11.23,11.4,23035,0
+ADSE.US,D,20240606,000000,11.4,11.5,11.21,11.29,47495,0
+ADSE.US,D,20240607,000000,11.24,11.24,10.975,11.01,8309,0
+ADSE.US,D,20240610,000000,10.86,11.2483,10.82,11.06,30552,0
+ADSE.US,D,20240611,000000,10.84,11.02,10.82,11,9249,0
+ADSE.US,D,20240612,000000,10.8201,11.03,10.8201,11.03,12664,0
+ADSE.US,D,20240613,000000,10.99,11,10.8147,11,10738,0
+ADSE.US,D,20240614,000000,10.98,11,10.64,10.79,40285,0
+ADSE.US,D,20240617,000000,10.85,10.97,10.6,10.86,13773,0
+ADSE.US,D,20240618,000000,10.79,10.94,10.75,10.92,13485,0
+ADSE.US,D,20240620,000000,10.9,10.92,10.7,10.92,19145,0
+ADSE.US,D,20240621,000000,10.54,11.49,10.45,10.51,233396,0
+ADSE.US,D,20240624,000000,10.45,10.93,10.45,10.75,58113,0
+ADSE.US,D,20240625,000000,10.94,11.44,10.93,11.41,39573,0
+ADSE.US,D,20240626,000000,11.36,11.658,11.06,11.37,116304,0
+ADSE.US,D,20240627,000000,11.33,11.97,11.0801,11.97,375806,0
+ADSE.US,D,20240628,000000,11.9,13.5,11.67,12.55,562952,0
+ADSE.US,D,20240701,000000,12.59,13.18,12.59,12.8,65157,0
+ADSE.US,D,20240702,000000,12.8,12.95,12.57,12.79,88156,0
+ADSE.US,D,20240703,000000,12.74,12.865,12.08,12.43,14200,0
+ADSE.US,D,20240705,000000,12.5,12.81,12.5,12.79,46999,0
+ADSE.US,D,20240708,000000,12.73,12.73,11.6563,12.35,91200,0
+ADSE.US,D,20240709,000000,12.15,12.3675,11.89,12.34,34607,0
+ADSE.US,D,20240710,000000,12.055,12.61,12.03,12.41,39134,0
+ADSE.US,D,20240711,000000,12.37,12.48,12.06,12.48,26932,0
+ADSE.US,D,20240712,000000,12.48,12.75,12.08,12.32,17619,0
+ADSE.US,D,20240715,000000,12.27,12.69,11.35,12.5,42645,0
+ADSE.US,D,20240716,000000,12.39,12.56,11.99,12.56,52764,0
+ADSE.US,D,20240717,000000,12.65,12.7,12.0915,12.65,22413,0
+ADSE.US,D,20240718,000000,12.54,12.54,11.88,12.35,19553,0
+ADSE.US,D,20240719,000000,12.29,12.34,11.91,12.34,17294,0
+ADSE.US,D,20240722,000000,12.31,12.45,12,12.45,19161,0
+ADSE.US,D,20240723,000000,12.54,12.54,12.2,12.45,25680,0
+ADSE.US,D,20240724,000000,12.34,12.37,12.03,12.16,19434,0
+ADSE.US,D,20240725,000000,12.01,12.35,12.01,12.31,29998,0
+ADSE.US,D,20240726,000000,12.31,12.44,12.09,12.43,20678,0
+ADSE.US,D,20240729,000000,12.3,12.43,12.09,12.39,49587,0
+ADSE.US,D,20240730,000000,12.3,12.79,12.29,12.79,51355,0
+ADSE.US,D,20240731,000000,12.79,12.8,11.96,12.7,324339,0
+ADSE.US,D,20240801,000000,12.57,12.98,12.2,12.86,47350,0
+ADSE.US,D,20240802,000000,12.93,12.94,12.1761,12.86,54902,0
+ADSE.US,D,20240805,000000,12.12,12.83,11.0128,12.83,25750,0
+ADSE.US,D,20240806,000000,12.8167,12.8167,12.15,12.48,13929,0
+ADSE.US,D,20240807,000000,12.26,13.2814,12.25,13,108839,0
+ADSE.US,D,20240808,000000,13,13,12.35,12.58,10263,0
+ADSE.US,D,20240809,000000,12.43,12.742,12.1,12.32,45167,0
+ADSE.US,D,20240812,000000,12.19,12.645,11.83,12.64,34284,0
+ADSE.US,D,20240813,000000,12.54,12.54,12.1,12.54,44297,0
+ADSE.US,D,20240814,000000,12.44,13.39,12.2,12.88,89979,0
+ADSE.US,D,20240815,000000,12.6,13.08,12.46,13.02,70924,0
+ADSE.US,D,20240816,000000,12.84,12.98,12.615,12.98,32738,0
+ADSE.US,D,20240819,000000,12.84,13,12.72,12.95,189194,0
+ADSE.US,D,20240820,000000,12.61,13.05,12.61,13,216606,0
+ADSE.US,D,20240821,000000,12.96,13,12.85,13,129727,0
+ADSE.US,D,20240822,000000,13,13,10.19,12.45,273743,0
+ADSE.US,D,20240823,000000,12.4,12.47,11.72,12.41,42247,0
+ADSE.US,D,20240826,000000,12.2,12.45,11.68,12.45,59951,0
+ADSE.US,D,20240827,000000,12.4302,12.46,11.91,12.39,87980,0
+ADSE.US,D,20240828,000000,12.3,12.73,12.07,12.69,72897,0
+ADSE.US,D,20240829,000000,12.69,13.5,12.69,13.16,227394,0
+ADSE.US,D,20240830,000000,13.24,13.5,12.85,13.26,227400,0
+ADSE.US,D,20240903,000000,13.5,13.5,11.83,12.19,76134,0
+ADSE.US,D,20240904,000000,12.11,12.55,11.96,12.42,35413,0
+ADSE.US,D,20240905,000000,12.4,12.44,11.88,12.41,37498,0
+ADSE.US,D,20240906,000000,12.5,12.5,11.93,12.5,95413,0
+ADSE.US,D,20240909,000000,12.24,12.7236,11.94,12.24,116541,0
+ADSE.US,D,20240910,000000,12.62,13.25,11.93,13.01,41498,0
+ADSE.US,D,20240911,000000,12.97,13.18,12.55,13.15,34048,0
+ADSE.US,D,20240912,000000,13.15,13.475,12.795,12.94,54692,0
+ADSE.US,D,20240913,000000,13.085,13.09,12.6,12.9,70078,0
+ADSE.US,D,20240916,000000,13.13,13.13,12.395,12.96,41338,0
+ADSE.US,D,20240917,000000,12.24,12.4,11.79,12,150624,0
+ADSE.US,D,20240918,000000,11.32,11.6183,11,11.5,241396,0
+ADSE.US,D,20240919,000000,11.69,11.69,10.17,10.3,267579,0
+ADSE.US,D,20240920,000000,10.2,10.98,10.19,10.92,237566,0
+ADSE.US,D,20240923,000000,10.9,11,10.68,10.85,102027,0
+ADSE.US,D,20240924,000000,10.8,11.1,10.8,10.97,107398,0
+ADSE.US,D,20240925,000000,10.97,12.06,10.925,11.92,154131,0
+ADSE.US,D,20240926,000000,11.85,12.85,11.76,12.69,146858,0
+ADSE.US,D,20240927,000000,12.32,13.59,11.79,13.1,145079,0
+ADSE.US,D,20240930,000000,13.13,13.48,12.84,13.38,199192,0
+ADSE.US,D,20241001,000000,13.32,13.51,13.27,13.45,154331,0
+ADSE.US,D,20241002,000000,13.5,13.5,12.76,13.19,72897,0
+ADSE.US,D,20241003,000000,13.02,13.445,12.945,13.14,50872,0
+ADSE.US,D,20241004,000000,13.015,13.56,12.95,13.44,62575,0
+ADSE.US,D,20241007,000000,13.42,13.5,12.89,13.12,25022,0
+ADSE.US,D,20241008,000000,13.3,13.3,12.83,13.15,44722,0
+ADSE.US,D,20241009,000000,12.92,13.35,12.69,13.32,56948,0
+ADSE.US,D,20241010,000000,13.16,13.6,13.02,13.19,104794,0
+ADSE.US,D,20241011,000000,13.18,13.5,12.485,13.25,64781,0
+ADSE.US,D,20241014,000000,13.07,13.515,12.82,13.5,43783,0
+ADSE.US,D,20241015,000000,12.83,13.49,12.7,13.46,64451,0
+ADSE.US,D,20241016,000000,13.45,14.885,12.4,14.49,262635,0
+ADSE.US,D,20241017,000000,14.49,15.005,14.2,14.67,356857,0
+ADSE.US,D,20241018,000000,14.92,15,13.85,14.01,262403,0
+ADSE.US,D,20241021,000000,14.27,14.27,13.26,13.53,159601,0
+ADSE.US,D,20241022,000000,13.7,14.83,13.3099,14.4,111693,0
+ADSE.US,D,20241023,000000,14.45,14.4918,13.71,14.28,64074,0
+ADSE.US,D,20241024,000000,14.13,14.38,13.96,14.15,46518,0
+ADSE.US,D,20241025,000000,14.5,14.5,14.16,14.5,98730,0
+ADSE.US,D,20241028,000000,14.95,14.95,14.09,14.41,222976,0
+ADSE.US,D,20241029,000000,14.4,14.56,14,14.13,100658,0
+ADSE.US,D,20241030,000000,13.65,14.355,13.5501,14.14,169660,0
+ADSE.US,D,20241031,000000,14.22,14.37,13.75,14.35,226034,0
+ADSE.US,D,20241101,000000,14.42,14.705,13.44,14.08,102870,0
+ADSE.US,D,20241104,000000,14.1,14.25,13.54,13.89,30137,0
+ADSE.US,D,20241105,000000,13.86,14.16,13.49,14.11,53488,0
+ADSE.US,D,20241106,000000,14.33,14.33,13.63,13.97,47125,0
+ADSE.US,D,20241107,000000,14.05,14.14,13.53,13.63,36699,0
+ADSE.US,D,20241108,000000,13.66,14,12.99,13.71,69535,0
+ADSE.US,D,20241111,000000,13.6,14,13.22,13.8,87436,0
+ADSE.US,D,20241112,000000,13.5,13.775,13.175,13.5,58897,0
+ADSE.US,D,20241113,000000,13.58,13.7,13.2424,13.37,53646,0
+ADSE.US,D,20241114,000000,13.3,13.74,13.3,13.655,38266,0
+ADSE.US,D,20241115,000000,13.66,13.75,13.11,13.24,88309,0
+ADSE.US,D,20241118,000000,13.33,13.67,12.79,13.49,49768,0
+ADSE.US,D,20241119,000000,13.2,13.625,13.2,13.45,52645,0
+ADSE.US,D,20241120,000000,13.3,13.9,13.27,13.7,57014,0
+ADSE.US,D,20241121,000000,13.64,13.9,13.44,13.68,66991,0
+ADSE.US,D,20241122,000000,13.79,13.89,13.405,13.7,50373,0
+ADSE.US,D,20241125,000000,13.76,14,13.11,13.33,70937,0
+ADSE.US,D,20241126,000000,13.33,14,12.99,13.57,82028,0
+ADSE.US,D,20241127,000000,13.95,13.95,13.5645,13.88,105432,0
+ADSE.US,D,20241129,000000,13.92,14.19,13.52,14.1,250520,0
+ADSE.US,D,20241202,000000,14.2,14.23,13.63,13.83,59110,0
+ADSE.US,D,20241203,000000,13.58,13.975,13.06,13.73,73360,0
+ADSE.US,D,20241204,000000,13.83,13.88,13.18,13.27,19086,0
+ADSE.US,D,20241205,000000,13.42,13.79,13.156,13.57,23145,0
+ADSE.US,D,20241206,000000,13.42,14,13.42,13.71,42488,0
+ADSE.US,D,20241209,000000,13.85,13.99,13.67,13.9,28816,0
+ADSE.US,D,20241210,000000,14,14,13.7,13.97,65298,0
+ADSE.US,D,20241211,000000,14,14,13.7,13.97,64620,0
+ADSE.US,D,20241212,000000,13.78,14,13.48,13.94,79426,0
+ADSE.US,D,20241213,000000,13.93,14.1,13.4,14.1,122655,0
+ADSE.US,D,20241216,000000,13.89,14.23,13.6141,13.91,70149,0
+ADSE.US,D,20241217,000000,14.06,14.22,13.755,14.07,142164,0
+ADSE.US,D,20241218,000000,13.93,14.3,13.75,14,75333,0
+ADSE.US,D,20241219,000000,14,14.0199,13.8,13.94,40732,0
+ADSE.US,D,20241220,000000,13.95,14.19,13.83,13.98,108234,0
+ADSE.US,D,20241223,000000,13.85,14.4,13.79,14.12,212791,0
+ADSE.US,D,20241224,000000,14.28,14.5,13.95,14.42,79874,0
+ADSE.US,D,20241226,000000,14.26,14.47,13.91,14.47,217825,0
+ADSE.US,D,20241227,000000,14.45,14.7,14.16,14.65,163808,0
+ADSE.US,D,20241230,000000,14.61,15.04,14.22,15.04,218091,0
+ADSE.US,D,20241231,000000,15,15.6,14.58,15.51,297989,0
+ADSE.US,D,20250102,000000,15.74,16.215,14.69,15.55,181493,0
+ADSE.US,D,20250103,000000,15.41,15.61,14.99,15.26,150030,0
+ADSE.US,D,20250106,000000,15.5,15.89,14.68,15.105,132328,0
+ADSE.US,D,20250107,000000,15,15.3,14.735,15.23,77233,0
+ADSE.US,D,20250108,000000,15.29,15.31,14.91,15.3,62509,0
+ADSE.US,D,20250110,000000,15,15.4,14.47,15.21,154037,0
+ADSE.US,D,20250113,000000,14.97,15.1,14.49,15.1,163524,0
+ADSE.US,D,20250114,000000,15.16,15.27,14.66,15.26,108909,0
+ADSE.US,D,20250115,000000,15.26,15.35,14.725,15.08,171206,0
+ADSE.US,D,20250116,000000,15.15,15.57,14.7,15.06,164274,0
+ADSE.US,D,20250117,000000,15.07,15.7,14.92,15.61,202050,0
+ADSE.US,D,20250121,000000,15.61,16.1758,15.34,15.61,268150,0
+ADSE.US,D,20250122,000000,15.6,15.82,14.813,15.52,204644,0
+ADSE.US,D,20250123,000000,15.12,15.65,14.92,15.65,115934,0
+ADSE.US,D,20250124,000000,15.49,15.93,15.3,15.63,203721,0
+ADSE.US,D,20250127,000000,15.65,15.865,15.1,15.5,138576,0
+ADSE.US,D,20250128,000000,15.38,16.05,15.2,15.98,233641,0
+ADSE.US,D,20250129,000000,15.93,16.3469,15.585,15.93,169062,0
+ADSE.US,D,20250130,000000,16.12,16.17,15.325,16.11,408425,0
+ADSE.US,D,20250131,000000,16.15,16.35,15.46,16.18,918540,0
+ADSE.US,D,20250203,000000,16,16.03,14.84,14.99,166694,0
+ADSE.US,D,20250204,000000,15.02,15.16,14.375,14.99,74906,0
+ADSE.US,D,20250205,000000,14.82,15.07,14.1701,15.03,62106,0
+ADSE.US,D,20250206,000000,14.7,14.735,14.19,14.49,162181,0
+ADSE.US,D,20250207,000000,14.26,14.7,14.16,14.54,162782,0
+ADSE.US,D,20250210,000000,14.54,14.57,13.69,14.54,137901,0
+ADSE.US,D,20250211,000000,14.32,15.09,13.8,15,179837,0
+ADSE.US,D,20250212,000000,15,15.41,14.7,14.89,94721,0
+ADSE.US,D,20250213,000000,14.81,15,14.56,14.86,94129,0
+ADSE.US,D,20250214,000000,14.95,15,14.4,14.73,162428,0
+ADSE.US,D,20250218,000000,15,15,14.37,14.99,117104,0
+ADSE.US,D,20250219,000000,14.96,14.98,14.5,14.7,130499,0
+ADSE.US,D,20250220,000000,14.68,15.17,14.59,15.17,104080,0
+ADSE.US,D,20250221,000000,15.2,15.2,14.6,14.78,147961,0
+ADSE.US,D,20250224,000000,14.76,15.1,14.61,14.8,70505,0
+ADSE.US,D,20250225,000000,14.79,15.08,14.695,14.92,135446,0
+ADSE.US,D,20250226,000000,14.82,14.98,14.6043,14.78,75158,0
+ADSE.US,D,20250227,000000,14.85,15.03,14.23,14.62,299967,0
+ADSE.US,D,20250228,000000,14.35,15.03,14.1401,15,249757,0
+ADSE.US,D,20250303,000000,15.07,15.07,14.45,14.85,162123,0
+ADSE.US,D,20250304,000000,14.65,14.71,13.4939,14.41,161680,0
+ADSE.US,D,20250305,000000,14.55,14.62,14.14,14.42,111544,0
+ADSE.US,D,20250306,000000,14.53,14.53,13.8,14.35,104934,0
+ADSE.US,D,20250307,000000,14.22,15.01,13.93,15,109018,0
+ADSE.US,D,20250310,000000,14.78,14.995,14.01,14.66,134563,0
+ADSE.US,D,20250311,000000,14.53,14.8,14.15,14.67,92304,0
+ADSE.US,D,20250312,000000,14.685,14.876,13.99,14.04,80195,0
+ADSE.US,D,20250313,000000,14.1,14.73,13.48,14.05,64660,0
+ADSE.US,D,20250314,000000,13.98,14.27,13.6369,13.72,41292,0
+ADSE.US,D,20250317,000000,13.73,14.2,13.73,14.04,61469,0
+ADSE.US,D,20250318,000000,13.88,14.1,13.54,13.97,48525,0
+ADSE.US,D,20250319,000000,13.33,14,13.1,13.8,71384,0
+ADSE.US,D,20250320,000000,13.81,14.24,13.52,13.79,149248,0
+ADSE.US,D,20250321,000000,13.81,14.46,13.49,14.03,243004,0
+ADSE.US,D,20250324,000000,14.2,14.735,14.03,14.5,102139,0
+ADSE.US,D,20250325,000000,14.57,14.61,13.995,14.49,69456,0
+ADSE.US,D,20250326,000000,14.39,14.65,13.91,14.33,64034,0
+ADSE.US,D,20250327,000000,14.33,15.18,14.04,15,113512,0
+ADSE.US,D,20250328,000000,14.88,15,14.36,14.98,167295,0
+ADSE.US,D,20250331,000000,14.7,15,14.4,15,439701,0
+ADSE.US,D,20250401,000000,14.89,14.89,13.411,14.25,218229,0
+ADSE.US,D,20250402,000000,14.55,14.65,13.72,14.3,50827,0
+ADSE.US,D,20250403,000000,14,14,13.56,13.66,95602,0
+ADSE.US,D,20250404,000000,13.5,13.5,11.7701,12.01,130156,0
+ADSE.US,D,20250407,000000,11.85,12.11,10.52,11.51,106885,0
+ADSE.US,D,20250408,000000,11.73,12.16,10.99,11.16,47717,0
+ADSE.US,D,20250409,000000,11.08,12.45,10.63,12.24,27792,0
+ADSE.US,D,20250410,000000,12.23,12.4268,11.5248,11.95,39105,0
+ADSE.US,D,20250411,000000,12.07,12.275,11.725,12.19,38296,0
+ADSE.US,D,20250414,000000,12.18,12.76,11.92,12.52,25459,0
+ADSE.US,D,20250415,000000,12.21,12.75,11.782,12.22,42721,0
+ADSE.US,D,20250416,000000,12.11,12.2,11.645,11.91,41193,0
+ADSE.US,D,20250417,000000,11.81,12.895,11.52,12.7,84083,0
+ADSE.US,D,20250421,000000,12.7,13.175,11.873,12.5,80447,0
+ADSE.US,D,20250422,000000,12.59,13.001,12.02,12.8,106383,0
+ADSE.US,D,20250423,000000,13,13.035,12.16,12.77,65162,0
+ADSE.US,D,20250424,000000,12.74,13.45,12.74,13.43,42506,0
+ADSE.US,D,20250425,000000,13.6058,14.05,13.04,13.99,85916,0
+ADSE.US,D,20250428,000000,14.13,14.13,13.14,13.5,88031,0
+ADSE.US,D,20250429,000000,13.24,13.5,12.31,13.49,153916,0
+ADSE.US,D,20250430,000000,13.49,13.75,13.32,13.65,275781,0
+ADSE.US,D,20250501,000000,13.62,13.65,13.362,13.45,22633,0
+ADSE.US,D,20250502,000000,13.35,13.591,13.29,13.55,21900,0
+ADSE.US,D,20250505,000000,13.31,13.55,13.2999,13.48,38008,0
+ADSE.US,D,20250506,000000,13.645,13.645,13.02,13.29,44043,0
+ADSE.US,D,20250507,000000,13.19,13.47,13.03,13.38,19346,0
+ADSE.US,D,20250508,000000,13.47,13.525,13.1381,13.34,11868,0
+ADSE.US,D,20250509,000000,13.4,13.5,12.92,13.29,23390,0
+ADSE.US,D,20250512,000000,13.45,13.55,13.0129,13.06,41928,0
+ADSE.US,D,20250513,000000,13.15,13.375,12.82,13.15,33246,0
+ADSE.US,D,20250514,000000,13.24,13.38,12.9,13.13,37094,0
+ADSE.US,D,20250515,000000,12.81,13.29,11.185,12.08,104933,0
+ADSE.US,D,20250516,000000,12.3,12.78,11.5,12.29,110097,0
+ADSE.US,D,20250519,000000,12.25,12.62,11.73,11.86,54638,0
+ADSE.US,D,20250520,000000,11.85,12.1,11.2,11.97,114792,0
+ADSE.US,D,20250521,000000,11.73,11.97,11.13,11.8,118932,0
+ADSE.US,D,20250522,000000,11.9,12.02,11.2,11.97,74027,0
+ADSE.US,D,20250523,000000,11.9,13.02,11.32,12.95,77555,0
+ADSE.US,D,20250527,000000,13.04,13.36,12.44,12.89,64724,0
+ADSE.US,D,20250528,000000,12.82,13.19,12.3,12.99,54316,0
+ADSE.US,D,20250529,000000,12.44,13,11.07,12.98,169765,0
+ADSE.US,D,20250530,000000,12.8,12.96,12.2,12.5,186257,0
+ADSE.US,D,20250602,000000,12.75,12.75,10.25,10.71,68636,0
+ADSE.US,D,20250603,000000,10.85,10.98,9,9,130019,0
+ADSE.US,D,20250604,000000,9.74,9.945,9.1,9.79,257711,0
+ADSE.US,D,20250605,000000,9.66,9.9453,9.4,9.7,72494,0
+ADSE.US,D,20250606,000000,10,10.98,9.8,10.18,90399,0
+ADSE.US,D,20250609,000000,10.06,10.78,9.99,10.5,90991,0
+ADSE.US,D,20250610,000000,10.465,10.74,10.07,10.59,65184,0
+ADSE.US,D,20250611,000000,10.6,10.7,9.84,10.47,84174,0
+ADSE.US,D,20250612,000000,10.345,10.77,10,10.57,76597,0
+ADSE.US,D,20250613,000000,10.42,11.525,10.42,11,50882,0
+ADSE.US,D,20250616,000000,11.12,12.18,11.12,12,90201,0
+ADSE.US,D,20250617,000000,12.12,12.52,12,12.43,94078,0
+ADSE.US,D,20250618,000000,12.3,12.818,12.04,12.205,57831,0
+ADSE.US,D,20250620,000000,12.06,13.06,11.61,12.98,83240,0
+ADSE.US,D,20250623,000000,12.7,13.01,12.24,13.01,102245,0
+ADSE.US,D,20250624,000000,12.875,13.21,12.3411,13.1,75540,0
+ADSE.US,D,20250625,000000,13.04,13.4326,12.9,13.05,72718,0
+ADSE.US,D,20250626,000000,12.7,13.6,12.45,12.88,96615,0
+ADSE.US,D,20250627,000000,12.78,13.43,12.5,13.27,49298,0
+ADSE.US,D,20250630,000000,13.21,13.9,13,13.8,384594,0
+ADSE.US,D,20250701,000000,13,13.4,11.62,12.51,71111,0
+ADSE.US,D,20250702,000000,12.66,12.73,11.7506,12.48,61319,0
+ADSE.US,D,20250703,000000,12.5,12.5,11.42,12.25,66343,0
+ADSE.US,D,20250707,000000,12.18,12.18,11.1301,11.61,71110,0
+ADSE.US,D,20250708,000000,11.9,11.9,10.99,11.39,66935,0
+ADSE.US,D,20250709,000000,11.36,11.7,11.01,11.57,59461,0
+ADSE.US,D,20250710,000000,11.74,11.74,11,11.2,62280,0
+ADSE.US,D,20250711,000000,11.8,11.8,11.08,11.67,65821,0
+ADSE.US,D,20250714,000000,11.27,11.8,11.06,11.16,68161,0
+ADSE.US,D,20250715,000000,11.16,11.25,10.68,10.98,68319,0
+ADSE.US,D,20250716,000000,11.025,11.155,10.63,10.99,55005,0
+ADSE.US,D,20250717,000000,10.99,10.99,10,10.56,95645,0
+ADSE.US,D,20250718,000000,10.52,11.735,10.33,11.49,97614,0
+ADSE.US,D,20250721,000000,11.5,11.78,10.94,11.52,56214,0
+ADSE.US,D,20250722,000000,11.86,11.86,11.01,11.39,46423,0
+ADSE.US,D,20250723,000000,11.29,11.35,10.8,11.1,50519,0
+ADSE.US,D,20250724,000000,11.06,11.6,10.82,11.28,73168,0
+ADSE.US,D,20250725,000000,11.23,11.76,11.05,11.61,92747,0
+ADSE.US,D,20250728,000000,11.74,11.81,11.18,11.75,103997,0
+ADSE.US,D,20250729,000000,11.775,12.1,11.35,12.1,96401,0
+ADSE.US,D,20250730,000000,12.2,12.64,11.73,12.5,122569,0
+ADSE.US,D,20250731,000000,12.45,13.05,11.865,12.85,240001,0
+ADSE.US,D,20250801,000000,11.97,13,11.96,12.2,49686,0
+ADSE.US,D,20250804,000000,11.9,12.4,11.17,11.19,54495,0
+ADSE.US,D,20250805,000000,11.08,11.46,10.8,11.1,44317,0
+ADSE.US,D,20250806,000000,10.9,11.63,10.9,11.43,49541,0
+ADSE.US,D,20250807,000000,11.31,11.38,10.56,10.755,64072,0
+ADSE.US,D,20250808,000000,10.76,11.72,10.67,11.53,76213,0
+ADSE.US,D,20250811,000000,11.31,11.8,10.8,11.56,61447,0
+ADSE.US,D,20250812,000000,11.33,11.5,10.81,11.43,53492,0
+ADSE.US,D,20250813,000000,11.39,11.71,10.92,11.6,73979,0
+ADSE.US,D,20250814,000000,11.5,11.85,11.025,11.69,63847,0
+ADSE.US,D,20250815,000000,11.18,11.9,11.18,11.75,53360,0
+ADSE.US,D,20250818,000000,11.78,12.08,10.7786,11.29,81301,0
+ADSE.US,D,20250819,000000,11.145,11.67,11,11.66,63450,0
+ADSE.US,D,20250820,000000,11.3,11.88,11.22,11.8,34352,0
+ADSE.US,D,20250821,000000,11.96,12.47,11.43,11.97,35124,0
+ADSE.US,D,20250822,000000,11.77,12.28,11.68,12.05,35829,0
+ADSE.US,D,20250825,000000,12.14,12.26,11.97,12.24,32680,0
+ADSE.US,D,20250826,000000,12.2,12.45,11.915,12.2,48684,0
+ADSE.US,D,20250827,000000,12.15,12.34,11.76,12.29,55435,0
+ADSE.US,D,20250828,000000,12.09,12.615,11.855,12.59,54419,0
+ADSE.US,D,20250829,000000,12.59,13.25,12.45,12.98,150311,0
+ADSE.US,D,20250902,000000,12.7,12.825,11.2942,11.34,112613,0
+ADSE.US,D,20250903,000000,11.46,11.46,10.4,10.605,60877,0
+ADSE.US,D,20250904,000000,10.45,10.61,10,10.3,55071,0
+ADSE.US,D,20250905,000000,10.59,10.59,9.815,9.94,67437,0
+ADSE.US,D,20250908,000000,10.22,10.22,9.855,10,58190,0
+ADSE.US,D,20250909,000000,10.1,10.445,9.58,9.69,49922,0
+ADSE.US,D,20250910,000000,9.86,10.06,9.5,9.6,45326,0
+ADSE.US,D,20250911,000000,9.4,9.94,9.05,9.18,45298,0
+ADSE.US,D,20250912,000000,9.2,9.9599,9.01,9.77,54128,0
+ADSE.US,D,20250915,000000,9.68,10.03,8.84,9.08,65670,0
+ADSE.US,D,20250916,000000,9.27,9.27,7.89,8.39,87963,0
+ADSE.US,D,20250917,000000,8.4,9.24,8.35,8.85,106798,0
+ADSE.US,D,20250918,000000,8.79,9.03,8.44,8.75,115480,0
+ADSE.US,D,20250919,000000,8.45,9.765,8.36,9.33,251349,0
+ADSE.US,D,20250922,000000,9.02,10.06,9.0133,10,117133,0
+ADSE.US,D,20250923,000000,9.89,10.5,9.59,10.18,117855,0
+ADSE.US,D,20250924,000000,10.03,10.25,9.82,10.23,120226,0
+ADSE.US,D,20250925,000000,9.96,10.43,9.39,10.27,146574,0
+ADSE.US,D,20250926,000000,10.15,11.7498,10.15,11.64,175377,0
+ADSE.US,D,20250929,000000,12.43,12.43,11.1701,11.97,138474,0
+ADSE.US,D,20250930,000000,11.74,12.5,11.38,12,258424,0
+ADSE.US,D,20251001,000000,11.63,11.9465,10.29,11.6,103620,0
+ADSE.US,D,20251002,000000,11.8,12,10.96,11.34,76982,0
+ADSE.US,D,20251003,000000,11.58,11.69,10.8,11.48,82951,0
+ADSE.US,D,20251006,000000,11.51,11.69,10.65,11.37,123429,0
+ADSE.US,D,20251007,000000,11.37,11.549,10.69,11.48,94972,0
+ADSE.US,D,20251008,000000,11.63,12.2,11.07,11.57,86024,0
+ADSE.US,D,20251009,000000,11.23,11.85,11.11,11.18,89176,0
+ADSE.US,D,20251010,000000,11.3,11.59,10.36,10.84,91512,0
+ADSE.US,D,20251013,000000,10.99,11,10,10.35,65276,0
+ADSE.US,D,20251014,000000,10.28,10.77,9.9,10.31,69147,0
+ADSE.US,D,20251015,000000,10.45,10.605,9.83,10.3,81187,0
+ADSE.US,D,20251016,000000,10.3,10.88,9.91,10.34,99504,0
+ADSE.US,D,20251017,000000,10.3,10.46,9.8,10.39,72269,0
+ADSE.US,D,20251020,000000,10.32,10.49,9.95,10.38,88550,0
+ADSE.US,D,20251021,000000,10.38,10.38,9.87,10.16,68155,0
+ADSE.US,D,20251022,000000,10.055,10.4,9.81,10.1,81634,0
+ADSE.US,D,20251023,000000,10.2,10.275,9.8,10.25,76554,0
+ADSE.US,D,20251024,000000,10.24,10.4,9.915,10.11,70811,0
+ADSE.US,D,20251027,000000,10.18,10.23,9.91,10.05,70919,0
+ADSE.US,D,20251028,000000,10,10.49,9.92,10.04,130559,0
+ADSE.US,D,20251029,000000,10.05,10.95,9.825,10.5,150744,0
+ADSE.US,D,20251030,000000,10.13,10.56,10.1,10.36,83267,0
+ADSE.US,D,20251031,000000,10,11.81,9.2,11.42,376925,0
+ADSE.US,D,20251103,000000,11.25,11.335,10.45,10.545,36640,0
+ADSE.US,D,20251104,000000,10.59,10.59,10.09,10.2,18753,0
+ADSE.US,D,20251105,000000,10.27,10.91,10.07,10.07,44337,0
+ADSE.US,D,20251106,000000,10.1,10.42,10.045,10.12,22355,0
+ADSE.US,D,20251107,000000,10.12,10.28,9.73,10.25,18166,0
+ADSE.US,D,20251110,000000,10.11,10.16,9.975,10.15,6012,0
+ADSE.US,D,20251111,000000,10.29,10.29,10.01,10.2,10087,0
+ADSE.US,D,20251112,000000,10.21,10.675,10.015,10.18,34513,0
+ADSE.US,D,20251113,000000,9.89,10.46,9.85,10.23,19357,0
+ADSE.US,D,20251114,000000,9.552,10.48,9.552,10.2,87886,0
+ADSE.US,D,20251117,000000,10.22,10.4,9.95,9.99,10544,0
+ADSE.US,D,20251118,000000,9.98,10.46,9.7617,10.26,19219,0
+ADSE.US,D,20251119,000000,10.26,10.46,9.835,9.97,26048,0
+ADSE.US,D,20251120,000000,10,10.18,9.83,9.96,15827,0
+ADSE.US,D,20251121,000000,10.06,11.02,9.83,10.92,33883,0
+ADSE.US,D,20251124,000000,10.79,11.65,10.79,11.49,29938,0
+ADSE.US,D,20251125,000000,11.55,11.8,11.27,11.8,43887,0
+ADSE.US,D,20251126,000000,11.88,12.17,11.88,12.15,22716,0
+ADSE.US,D,20251128,000000,12.16,12.59,12.16,12.54,54882,0
+ADSE.US,D,20251201,000000,12.59,12.59,11.75,12.28,12305,0
+ADSE.US,D,20251202,000000,12.24,12.41,11.51,12.19,10494,0
+ADSE.US,D,20251203,000000,12.5,12.5,12.39,12.46,4685,0
+ADSE.US,D,20251204,000000,12.3,12.42,11.9,12.02,41084,0
+ADSE.US,D,20251205,000000,12.17,12.595,11.725,12.44,41061,0
+ADSE.US,D,20251208,000000,12.34,12.74,11.43,12.74,17084,0
+ADSE.US,D,20251209,000000,12.48,12.72,12.0775,12.7,9217,0
+ADSE.US,D,20251210,000000,12.48,12.51,12.36,12.5,5444,0
+ADSE.US,D,20251211,000000,12.29,12.67,12.225,12.425,16009,0
+ADSE.US,D,20251212,000000,12.43,12.56,12.26,12.47,23505,0
+ADSE.US,D,20251215,000000,12.345,12.345,12.09,12.12,3726,0
+ADSE.US,D,20251216,000000,12.05,12.26,11.9,12.11,29858,0
+ADSE.US,D,20251217,000000,11.8162,12.03,11.8162,11.95,12298,0
+ADSE.US,D,20251218,000000,11.82,11.925,11.53,11.6,59856,0
+ADSE.US,D,20251219,000000,11.36,12.39,11.32,12.225,9580,0
+ADSE.US,D,20251222,000000,12.01,12.48,12,12.43,14796,0
+ADSE.US,D,20251223,000000,12.28,12.75,12.215,12.75,8828,0
+ADSE.US,D,20251224,000000,12.305,12.4,12.14,12.4,16422,0
+ADSE.US,D,20251226,000000,12.62,12.62,12.19,12.51,21179,0
+ADSE.US,D,20251229,000000,12.23,12.72,12.23,12.72,19675,0
+ADSE.US,D,20251230,000000,12.57,12.72,11.23,12.6,56209,0
+ADSE.US,D,20251231,000000,12.54,12.9,12.1901,12.68,226857,0
+ADSE.US,D,20260102,000000,12.63,12.69,12.225,12.61,9004,0
+ADSE.US,D,20260105,000000,12.5,12.5,11.4364,12.1,15181,0
+ADSE.US,D,20260106,000000,12.31,12.31,11.57,11.66,12979,0
+ADSE.US,D,20260107,000000,11.35,11.755,11.35,11.53,16118,0
+ADSE.US,D,20260108,000000,11.41,11.92,11.1,11.71,12369,0
+ADSE.US,D,20260109,000000,11.68,11.9,11.66,11.87,7509,0
+ADSE.US,D,20260112,000000,11.38,12.49,11.38,12.29,12025,0
+ADSE.US,D,20260113,000000,12.121,12.48,12.121,12.48,12467,0
+ADSE.US,D,20260114,000000,12.5,12.5,11.875,11.92,28998,0
+ADSE.US,D,20260115,000000,11.46,12.02,11.4,11.59,44670,0
+ADSE.US,D,20260116,000000,11.8,12.45,11.64,12.43,5658,0
+ADSE.US,D,20260120,000000,12.46,12.46,11.54,12.24,12479,0
+ADSE.US,D,20260121,000000,12.01,12.42,11.62,12.42,7945,0
+ADSE.US,D,20260122,000000,12.38,12.86,11.96,12.82,12998,0
+ADSE.US,D,20260123,000000,12.74,12.815,11.63,12.1,21240,0
+ADSE.US,D,20260126,000000,12.25,12.25,11.685,11.9,7654,0
+ADSE.US,D,20260127,000000,12.29,12.5,11.815,12.29,10470,0
+ADSE.US,D,20260128,000000,11.89,12.96,11.82,12.78,14895,0
+ADSE.US,D,20260129,000000,12.23,13.5,11.84,12.69,29114,0
+ADSE.US,D,20260130,000000,12.18,12.86,11.8,12.07,67592,0
+ADSE.US,D,20260202,000000,11.85,11.85,10.715,10.98,29299,0
+ADSE.US,D,20260203,000000,10.9625,10.9625,10.0099,10.76,30871,0
+ADSE.US,D,20260204,000000,10.4,10.76,10.4,10.76,5538,0
+ADSE.US,D,20260205,000000,10.7007,10.7007,10.06,10.26,16604,0
+ADSE.US,D,20260206,000000,10.4,10.4,10.15,10.17,5408,0
+ADSE.US,D,20260209,000000,10.8,10.9,10.39,10.59,6626,0
+ADSE.US,D,20260210,000000,10.46,10.5,10.2,10.35,10127,0
+ADSE.US,D,20260211,000000,10.2527,10.5,10.2527,10.49,3710,0
+ADSE.US,D,20260212,000000,10.0801,10.66,10.0801,10.66,3466,0
+ADSE.US,D,20260213,000000,10.86,10.95,10.5,10.52,13366,0
+ADSE.US,D,20260217,000000,10.59,10.69,10.52,10.52,2163,0
+ADSE.US,D,20260218,000000,10.6799,10.9,10.6799,10.9,7728,0

daily/us/nasdaq stocks/1/aeaqu.us.txt

@@ -0,0 +1,50 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AEAQU.US,D,20251205,000000,10,10.0101,10,10.005,1230753,0
+AEAQU.US,D,20251208,000000,10.01,10.015,10,10.01,244494,0
+AEAQU.US,D,20251209,000000,10,10.01,10,10.01,31004,0
+AEAQU.US,D,20251210,000000,10,10.01,10,10.005,11850,0
+AEAQU.US,D,20251211,000000,10.01,10.02,10,10.02,51315,0
+AEAQU.US,D,20251212,000000,10.005,10.01,10,10,9288,0
+AEAQU.US,D,20251215,000000,10.02,10.02,10,10.01,18113,0
+AEAQU.US,D,20251216,000000,10.01,10.08,10,10,33498,0
+AEAQU.US,D,20251217,000000,10.02,10.02,9.995,10,76639,0
+AEAQU.US,D,20251218,000000,10.02,10.02,10.02,10.02,832,0
+AEAQU.US,D,20251219,000000,10.005,10.01,10.005,10.01,1027,0
+AEAQU.US,D,20251222,000000,10.005,10.015,10.005,10.01,47600,0
+AEAQU.US,D,20251223,000000,10.005,10.005,10,10.005,1476,0
+AEAQU.US,D,20251224,000000,10.01,10.01,10.01,10.01,370,0
+AEAQU.US,D,20251226,000000,10.02,10.02,10.02,10.02,414,0
+AEAQU.US,D,20251229,000000,10.01,10.01,10.01,10.01,231,0
+AEAQU.US,D,20251230,000000,10.02,10.02,10.01,10.01,1469,0
+AEAQU.US,D,20251231,000000,10.01,10.02,9.99,9.995,107365,0
+AEAQU.US,D,20260102,000000,10.045,10.045,9.99,9.99,5361,0
+AEAQU.US,D,20260105,000000,10.09,10.1,9.99,9.995,5355,0
+AEAQU.US,D,20260106,000000,10.01,10.01,10,10,250491,0
+AEAQU.US,D,20260107,000000,10.01,10.01,10,10,16473,0
+AEAQU.US,D,20260108,000000,10,10.01,10,10.01,363,0
+AEAQU.US,D,20260109,000000,10.01,10.01,10,10,7777,0
+AEAQU.US,D,20260112,000000,10.01,10.01,10.01,10.01,547,0
+AEAQU.US,D,20260113,000000,10.02,10.02,10.01,10.01,1823,0
+AEAQU.US,D,20260114,000000,10.0031,10.015,10,10,210942,0
+AEAQU.US,D,20260115,000000,10.05,10.05,10.01,10.01,317702,0
+AEAQU.US,D,20260116,000000,10.02,10.02,10.01,10.01,358,0
+AEAQU.US,D,20260120,000000,10.03,10.0586,10.03,10.03,743,0
+AEAQU.US,D,20260121,000000,10.02,10.02,10.01,10.01,100275,0
+AEAQU.US,D,20260122,000000,10.01,10.03,9.98,9.99,726,0
+AEAQU.US,D,20260123,000000,10,10.0404,10,10,52087,0
+AEAQU.US,D,20260126,000000,10,10.05,10,10.05,131570,0
+AEAQU.US,D,20260127,000000,10.05,10.08,10.05,10.08,50976,0
+AEAQU.US,D,20260129,000000,10.05,10.05,10.05,10.05,59343,0
+AEAQU.US,D,20260130,000000,10.041,10.041,10.04,10.04,1069,0
+AEAQU.US,D,20260202,000000,10.04,10.04,10.04,10.04,84972,0
+AEAQU.US,D,20260203,000000,10.03,10.05,10.02,10.05,29420,0
+AEAQU.US,D,20260204,000000,10.02,10.05,10.02,10.05,757,0
+AEAQU.US,D,20260205,000000,10.05,10.05,10.05,10.05,5691,0
+AEAQU.US,D,20260206,000000,10.04,10.04,10.04,10.04,526,0
+AEAQU.US,D,20260209,000000,10.25,10.25,10.02,10.02,1350,0
+AEAQU.US,D,20260210,000000,10.05,10.05,10.05,10.05,193,0
+AEAQU.US,D,20260211,000000,9.98,9.98,9.98,9.98,1286,0
+AEAQU.US,D,20260212,000000,10.02,10.52,10.02,10.02,12553,0
+AEAQU.US,D,20260213,000000,9.99,10.1,9.98,10.05,25149,0
+AEAQU.US,D,20260217,000000,10.1,10.1,10.05,10.06,1703,0
+AEAQU.US,D,20260218,000000,10.05,10.05,10.05,10.05,101,0

daily/us/nasdaq stocks/1/aeaqw.us.txt

@@ -0,0 +1,14 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AEAQW.US,D,20260126,000000,0.2,0.25,0.1601,0.25,36636,0
+AEAQW.US,D,20260127,000000,0.25,0.3,0.2499,0.28,174810,0
+AEAQW.US,D,20260128,000000,0.27,0.27,0.26,0.26,103504,0
+AEAQW.US,D,20260129,000000,0.26,0.28,0.24,0.24,225977,0
+AEAQW.US,D,20260130,000000,0.26,0.28,0.26,0.28,25681,0
+AEAQW.US,D,20260202,000000,0.26,0.26,0.25,0.2501,55000,0
+AEAQW.US,D,20260204,000000,0.27,0.27,0.27,0.27,100,0
+AEAQW.US,D,20260205,000000,0.28,0.35,0.28,0.31,14200,0
+AEAQW.US,D,20260206,000000,0.256,0.256,0.256,0.256,100,0
+AEAQW.US,D,20260211,000000,0.2501,0.2502,0.25,0.2502,24433,0
+AEAQW.US,D,20260212,000000,0.2601,0.3,0.2505,0.2505,11500,0
+AEAQW.US,D,20260213,000000,0.2511,0.26,0.25,0.26,112160,0
+AEAQW.US,D,20260217,000000,0.2601,0.35,0.2601,0.35,26300,0

daily/us/nasdaq stocks/1/aec.us.txt

@@ -0,0 +1,106 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AEC.US,D,20250918,000000,7,7.12,6,6.92,165223,0
+AEC.US,D,20250919,000000,7,7.15,6.6701,7.09,82748,0
+AEC.US,D,20250922,000000,7.3,8.638,7.3,8.26,243318,0
+AEC.US,D,20250923,000000,8.59,9.25,7.92,7.99,273385,0
+AEC.US,D,20250924,000000,8,8.3989,7.98,8.03,127062,0
+AEC.US,D,20250925,000000,8.03,8.51,7.635,8.46,115597,0
+AEC.US,D,20250926,000000,8.94,9.1299,8.55,8.88,163908,0
+AEC.US,D,20250929,000000,8.9,10.98,8.86,9.68,337807,0
+AEC.US,D,20250930,000000,9.605,10.24,9.5058,10.11,152608,0
+AEC.US,D,20251001,000000,10.13,10.1875,9.2001,9.79,137569,0
+AEC.US,D,20251002,000000,9.84,10.175,9.45,10.04,92179,0
+AEC.US,D,20251003,000000,9.9,10.95,9.35,9.62,224400,0
+AEC.US,D,20251006,000000,9.5,9.8921,8.33,8.59,233662,0
+AEC.US,D,20251007,000000,8.44,9.6673,8.31,9.39,323093,0
+AEC.US,D,20251008,000000,9.74,9.83,8.5,8.99,159738,0
+AEC.US,D,20251009,000000,8.8,9.3,8.51,9.02,270135,0
+AEC.US,D,20251010,000000,10.32,11.43,9.8,10.29,780085,0
+AEC.US,D,20251013,000000,11.1,12.49,9.62,10.88,573809,0
+AEC.US,D,20251014,000000,11,11.37,10.33,10.8,456029,0
+AEC.US,D,20251015,000000,11.25,11.74,10.31,10.81,379318,0
+AEC.US,D,20251016,000000,10.94,10.9673,9.585,9.59,270865,0
+AEC.US,D,20251017,000000,8.87,9.4625,7.416,7.97,448249,0
+AEC.US,D,20251020,000000,8,8.31,7.7301,7.96,133285,0
+AEC.US,D,20251021,000000,8.11,8.15,7.25,7.32,195637,0
+AEC.US,D,20251022,000000,7.22,7.4763,6.96,7.22,125542,0
+AEC.US,D,20251023,000000,7.19,7.7399,7.13,7.39,104201,0
+AEC.US,D,20251024,000000,7.39,7.985,7.2501,7.65,123596,0
+AEC.US,D,20251027,000000,7.39,7.5785,7,7.48,114480,0
+AEC.US,D,20251028,000000,7.61,8.89,7.6,8.72,272181,0
+AEC.US,D,20251029,000000,8.61,8.75,7.89,7.96,184943,0
+AEC.US,D,20251030,000000,8.04,8.6,7.9,8.6,63816,0
+AEC.US,D,20251031,000000,8.8,8.8,8.05,8.29,63498,0
+AEC.US,D,20251103,000000,8.09,8.41,7.88,8.19,54398,0
+AEC.US,D,20251104,000000,7.9,7.9,7.15,7.45,99646,0
+AEC.US,D,20251105,000000,7.35,7.6199,7.01,7.28,78059,0
+AEC.US,D,20251106,000000,7.09,7.18,6.51,6.69,186057,0
+AEC.US,D,20251107,000000,6.77,6.88,6.08,6.76,122295,0
+AEC.US,D,20251110,000000,7,7.45,6.5796,7.29,173929,0
+AEC.US,D,20251111,000000,7.11,7.255,6.66,6.79,37285,0
+AEC.US,D,20251112,000000,7,7.27,6.6409,7.12,53100,0
+AEC.US,D,20251113,000000,6.94,7.3,6.51,6.655,44854,0
+AEC.US,D,20251114,000000,6.31,6.8899,6.27,6.34,128350,0
+AEC.US,D,20251117,000000,6.41,6.79,6.06,6.28,104673,0
+AEC.US,D,20251118,000000,6.325,6.45,6,6.21,115003,0
+AEC.US,D,20251119,000000,6.425,6.79,6.29,6.54,107721,0
+AEC.US,D,20251120,000000,6.84,7.24,5.805,5.91,187858,0
+AEC.US,D,20251121,000000,5.91,6.0521,5.5,5.81,63342,0
+AEC.US,D,20251124,000000,5.92,6.47,5.8,6.41,48970,0
+AEC.US,D,20251125,000000,6.31,6.46,5.98,6.295,65608,0
+AEC.US,D,20251126,000000,6.34,6.7,6.1088,6.59,151227,0
+AEC.US,D,20251128,000000,6.77,6.8,6.3307,6.53,28825,0
+AEC.US,D,20251201,000000,6.43,6.6367,6.24,6.29,28790,0
+AEC.US,D,20251202,000000,6.31,6.605,6.18,6.5,37229,0
+AEC.US,D,20251203,000000,6.47,6.64,6.23,6.34,61192,0
+AEC.US,D,20251204,000000,6.4,7.25,6.15,7.03,131233,0
+AEC.US,D,20251205,000000,7.22,7.22,6.46,6.47,88185,0
+AEC.US,D,20251208,000000,6.7236,6.7236,5.79,6.02,117252,0
+AEC.US,D,20251209,000000,6.05,6.093,5.78,5.93,17635,0
+AEC.US,D,20251210,000000,5.97,6.05,5.76,5.865,25331,0
+AEC.US,D,20251211,000000,5.8,6.06,5.8,6.05,20588,0
+AEC.US,D,20251212,000000,6.05,6.21,5.52,5.63,52628,0
+AEC.US,D,20251215,000000,5.6784,5.7115,5.1201,5.16,63860,0
+AEC.US,D,20251216,000000,5.08,5.2896,4.945,5.01,50789,0
+AEC.US,D,20251217,000000,5.02,5.24,4.83,4.84,33982,0
+AEC.US,D,20251218,000000,4.85,4.965,4.67,4.77,45799,0
+AEC.US,D,20251219,000000,4.75,5.08,4.71,4.9,97858,0
+AEC.US,D,20251222,000000,4.88,4.88,4.42,4.47,254153,0
+AEC.US,D,20251223,000000,4.59,4.7497,4.5,4.53,83115,0
+AEC.US,D,20251224,000000,4.66,5.25,4.65,5.04,205992,0
+AEC.US,D,20251226,000000,5.17,5.31,4.96,5.26,64551,0
+AEC.US,D,20251229,000000,5.25,5.29,4.88,5.25,153287,0
+AEC.US,D,20251230,000000,5.3,5.44,5.01,5.01,138770,0
+AEC.US,D,20251231,000000,5.01,5.22,4.98,5.13,125216,0
+AEC.US,D,20260102,000000,5.3,5.97,5.25,5.9,129986,0
+AEC.US,D,20260105,000000,6.01,6.3,5.9,6.08,77872,0
+AEC.US,D,20260106,000000,6.3,6.3,5.95,6.13,117830,0
+AEC.US,D,20260107,000000,6.22,6.49,6.01,6.4,62982,0
+AEC.US,D,20260108,000000,6.43,6.43,5.9,5.97,56913,0
+AEC.US,D,20260109,000000,6.18,6.58,6.015,6.21,108149,0
+AEC.US,D,20260112,000000,6.32,6.7,6.22,6.495,82779,0
+AEC.US,D,20260113,000000,6.55,6.55,6.13,6.4,67750,0
+AEC.US,D,20260114,000000,6.4,6.69,6.15,6.46,60362,0
+AEC.US,D,20260115,000000,6.6,7.5,6.22,7.43,195648,0
+AEC.US,D,20260116,000000,7.53,7.87,7.195,7.24,168222,0
+AEC.US,D,20260120,000000,7.5,8.3,7.135,8,161420,0
+AEC.US,D,20260121,000000,8.05,8.45,7.69,7.95,134569,0
+AEC.US,D,20260122,000000,8.1,8.62,8.02,8.405,197195,0
+AEC.US,D,20260123,000000,8.65,8.93,8.21,8.75,145245,0
+AEC.US,D,20260126,000000,9.11,9.23,8.26,8.53,223207,0
+AEC.US,D,20260127,000000,8.45,9.31,8,9.21,181009,0
+AEC.US,D,20260128,000000,9.6,10.24,9.39,9.56,357188,0
+AEC.US,D,20260129,000000,9.56,9.56,8.3,9.17,145611,0
+AEC.US,D,20260130,000000,8.71,9.47,8.21,8.29,214566,0
+AEC.US,D,20260202,000000,8.11,8.49,7,7.11,134830,0
+AEC.US,D,20260203,000000,7.45,7.6462,7.01,7.52,78895,0
+AEC.US,D,20260204,000000,7.62,7.62,6.67,6.835,105956,0
+AEC.US,D,20260205,000000,6.63,6.74,6.03,6.08,129060,0
+AEC.US,D,20260206,000000,6.32,6.66,6.235,6.57,95572,0
+AEC.US,D,20260209,000000,6.64,7.07,6.58,6.915,109955,0
+AEC.US,D,20260210,000000,6.98,7.135,6.7501,6.97,63620,0
+AEC.US,D,20260211,000000,6.94,6.98,6.57,6.83,45590,0
+AEC.US,D,20260212,000000,6.75,6.84,6.4,6.53,48656,0
+AEC.US,D,20260213,000000,6.58,6.76,6.25,6.59,38781,0
+AEC.US,D,20260217,000000,6.6,6.775,6.08,6.6,81878,0
+AEC.US,D,20260218,000000,6.5,7.1,6.5,7.1,47166,0

daily/us/nasdaq stocks/1/aent.us.txt

@@ -0,0 +1,661 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AENT.US,D,20230703,000000,2.81,2.81,2.4989,2.76,465543,0
+AENT.US,D,20230705,000000,2.43,2.55,2.41,2.44,73742,0
+AENT.US,D,20230706,000000,2.49,2.49,2.23,2.41,52192,0
+AENT.US,D,20230707,000000,2.34,2.3999,2.18,2.32,51841,0
+AENT.US,D,20230710,000000,2.4,2.42,2.3,2.41,22646,0
+AENT.US,D,20230711,000000,2.315,2.4,2.24,2.35,13082,0
+AENT.US,D,20230712,000000,2.37,2.37,2.23,2.3,14174,0
+AENT.US,D,20230713,000000,2.25,2.34,1.77,2.25,30674,0
+AENT.US,D,20230714,000000,2.2,3.09,2.1514,2.68,403371,0
+AENT.US,D,20230717,000000,2.55,2.71,2.28,2.41,67385,0
+AENT.US,D,20230718,000000,2.33,2.39,2.19,2.265,42341,0
+AENT.US,D,20230719,000000,2.26,2.3,2.21,2.26,22656,0
+AENT.US,D,20230720,000000,2.25,2.28,2.09,2.28,26365,0
+AENT.US,D,20230721,000000,2.24,2.24,2.04,2.165,20699,0
+AENT.US,D,20230724,000000,2.07,2.25,2.04,2.07,20454,0
+AENT.US,D,20230725,000000,2.07,2.07,2,2.03,12131,0
+AENT.US,D,20230726,000000,2.14,2.14,1.96,2.03,9710,0
+AENT.US,D,20230727,000000,1.9982,1.9982,1.83,1.9,23539,0
+AENT.US,D,20230728,000000,1.8872,1.9745,1.8191,1.86,14313,0
+AENT.US,D,20230731,000000,1.86,1.86,1.8,1.86,22850,0
+AENT.US,D,20230801,000000,1.97,2,1.8323,1.99,8791,0
+AENT.US,D,20230802,000000,1.97,2.05,1.9,2.04,14442,0
+AENT.US,D,20230803,000000,2.02,2.07,1.88,1.9999,26851,0
+AENT.US,D,20230804,000000,2.04,2.09,1.97,2.05,13844,0
+AENT.US,D,20230807,000000,1.9601,2.09,1.96,2.05,4250,0
+AENT.US,D,20230808,000000,1.95,2.05,1.88,2.05,9685,0
+AENT.US,D,20230809,000000,2.14,2.14,1.8852,2.08,5417,0
+AENT.US,D,20230810,000000,2.14,2.14,2.0101,2.1,2878,0
+AENT.US,D,20230811,000000,2.2,2.2,2.02,2.08,2706,0
+AENT.US,D,20230814,000000,2.03,2.1783,2.02,2.08,4091,0
+AENT.US,D,20230815,000000,1.99,2.13,1.71,2.03,10621,0
+AENT.US,D,20230816,000000,2.09,2.09,1.94,2.06,7558,0
+AENT.US,D,20230817,000000,2.18,2.18,2.01,2.01,1241,0
+AENT.US,D,20230818,000000,2.08,2.08,1.93,2.04,3011,0
+AENT.US,D,20230821,000000,1.99,2.06,1.98,1.99,2853,0
+AENT.US,D,20230822,000000,2.06,2.06,1.94,2.04,8531,0
+AENT.US,D,20230823,000000,1.86,2.02,1.86,1.98,5380,0
+AENT.US,D,20230824,000000,2,2,1.85,1.95,9105,0
+AENT.US,D,20230825,000000,1.98,2.2,1.9345,2.2,7707,0
+AENT.US,D,20230828,000000,2.2,2.2,1.92,2.04,10746,0
+AENT.US,D,20230829,000000,2.005,2.1,1.92,2,7600,0
+AENT.US,D,20230830,000000,2,2.02,1.9201,2.01,15347,0
+AENT.US,D,20230831,000000,1.975,2.03,1.8501,2.02,12058,0
+AENT.US,D,20230901,000000,1.91,2.03,1.85,1.99,19940,0
+AENT.US,D,20230905,000000,1.99,2.01,1.81,2.01,8809,0
+AENT.US,D,20230906,000000,1.8601,2,1.85,2,23259,0
+AENT.US,D,20230907,000000,1.96,1.96,1.695,1.8,20142,0
+AENT.US,D,20230908,000000,1.83,1.91,1.73,1.84,6384,0
+AENT.US,D,20230911,000000,1.87,1.87,1.74,1.86,6279,0
+AENT.US,D,20230912,000000,1.735,1.8,1.735,1.8,2844,0
+AENT.US,D,20230913,000000,1.72,1.79,1.62,1.79,6529,0
+AENT.US,D,20230914,000000,1.7316,1.76,1.34,1.7,20293,0
+AENT.US,D,20230915,000000,1.45,1.6835,1.31,1.68,47926,0
+AENT.US,D,20230918,000000,1.51,1.64,1.48,1.53,16927,0
+AENT.US,D,20230919,000000,1.43,1.55,1.06,1.41,42975,0
+AENT.US,D,20230920,000000,1.37,1.44,1.06,1.06,13277,0
+AENT.US,D,20230921,000000,1.11,1.14,0.93,1.14,94500,0
+AENT.US,D,20230922,000000,1.14,1.16,1.03,1.15,5229,0
+AENT.US,D,20230925,000000,1.15,1.175,0.9701,1.1,4934,0
+AENT.US,D,20230926,000000,1.01,1.1,1.01,1.08,4039,0
+AENT.US,D,20230927,000000,1.12,1.2,1.03,1.2,7492,0
+AENT.US,D,20230928,000000,1.14,1.22,1.1176,1.22,4601,0
+AENT.US,D,20230929,000000,1.2,1.2,1.11,1.11,3181,0
+AENT.US,D,20231002,000000,1.19,1.376,1.15,1.23,9232,0
+AENT.US,D,20231003,000000,1.1,1.214,0.97,1.19,10564,0
+AENT.US,D,20231004,000000,1.24,1.25,1.1,1.23,7756,0
+AENT.US,D,20231005,000000,1.2,1.29,1.1047,1.29,8290,0
+AENT.US,D,20231006,000000,1.2085,1.36,1.2,1.36,11869,0
+AENT.US,D,20231009,000000,1.3601,1.3601,1.2,1.3,31480,0
+AENT.US,D,20231010,000000,1.34,1.35,1.25,1.34,4176,0
+AENT.US,D,20231011,000000,1.35,1.35,1.1,1.31,7410,0
+AENT.US,D,20231012,000000,1.22,1.22,1.1,1.1724,2552,0
+AENT.US,D,20231013,000000,1.17,1.34,1.11,1.17,6994,0
+AENT.US,D,20231016,000000,1.2,1.302,1.12,1.24,6097,0
+AENT.US,D,20231017,000000,1.22,1.32,1.195,1.32,2410,0
+AENT.US,D,20231018,000000,1.17,1.34,1.1101,1.32,17010,0
+AENT.US,D,20231019,000000,1.15,1.29,1.02,1.27,7665,0
+AENT.US,D,20231020,000000,1.22,1.25,1.14,1.25,9854,0
+AENT.US,D,20231023,000000,1.1891,1.2328,1.17,1.23,5933,0
+AENT.US,D,20231024,000000,1.1726,1.34,1.1726,1.32,5105,0
+AENT.US,D,20231025,000000,1.18,1.3,1.1401,1.3,3797,0
+AENT.US,D,20231026,000000,1.35,1.35,1.18,1.27,3417,0
+AENT.US,D,20231027,000000,1.24,1.26,1.1086,1.25,8853,0
+AENT.US,D,20231030,000000,1.21,1.25,1.15,1.25,2795,0
+AENT.US,D,20231031,000000,1.15,1.25,1.15,1.24,3689,0
+AENT.US,D,20231101,000000,1.28,1.28,1.02,1.15,4495,0
+AENT.US,D,20231102,000000,1.21,1.26,1.19,1.19,2179,0
+AENT.US,D,20231103,000000,1.26,1.29,1.15,1.17,4104,0
+AENT.US,D,20231106,000000,1.125,1.17,1.05,1.11,5668,0
+AENT.US,D,20231107,000000,1.115,1.135,1.01,1.09,137758,0
+AENT.US,D,20231108,000000,1.04,1.08,0.97,1.04,12964,0
+AENT.US,D,20231109,000000,1.03,1.06,0.9701,1.02,9469,0
+AENT.US,D,20231110,000000,1.02,1.155,0.99,1.1,14648,0
+AENT.US,D,20231113,000000,1.065,1.15,1.055,1.11,19760,0
+AENT.US,D,20231114,000000,1.08,1.2,0.91,1.07,27896,0
+AENT.US,D,20231115,000000,1.05,1.1,1.05,1.1,4848,0
+AENT.US,D,20231116,000000,1.12,1.12,1.02,1.09,4219,0
+AENT.US,D,20231117,000000,1.065,1.11,1.065,1.11,1649,0
+AENT.US,D,20231120,000000,1.04,1.07,0.9316,1.07,20406,0
+AENT.US,D,20231121,000000,1.02,1.05,0.91,0.98,14383,0
+AENT.US,D,20231122,000000,1.07,1.07,0.96,1,9490,0
+AENT.US,D,20231124,000000,1.03,1.04,1,1.03,2611,0
+AENT.US,D,20231127,000000,1.01,1.29,0.741,0.955,99921,0
+AENT.US,D,20231128,000000,0.9417,1.12,0.8801,0.99,37263,0
+AENT.US,D,20231129,000000,1.07,1.07,0.9,0.998,12134,0
+AENT.US,D,20231130,000000,0.85,0.95,0.84,0.95,7235,0
+AENT.US,D,20231201,000000,0.99,0.99,0.93,0.99,7929,0
+AENT.US,D,20231204,000000,0.96,1.01,0.8927,1.01,8557,0
+AENT.US,D,20231205,000000,0.98,1.01,0.9337,0.9999,3042,0
+AENT.US,D,20231206,000000,0.99,0.99,0.9186,0.9892,11043,0
+AENT.US,D,20231207,000000,0.91,0.9507,0.896329,0.95,6973,0
+AENT.US,D,20231208,000000,0.8962,0.9899,0.7808,0.95,32449,0
+AENT.US,D,20231211,000000,0.945,0.945,0.75,0.81,38618,0
+AENT.US,D,20231212,000000,0.7736,0.81,0.71,0.801,30886,0
+AENT.US,D,20231213,000000,0.824,0.824,0.787,0.823899,1656,0
+AENT.US,D,20231214,000000,0.83,0.885,0.71,0.873,31866,0
+AENT.US,D,20231215,000000,0.89,0.89,0.7,0.7443,68828,0
+AENT.US,D,20231218,000000,0.72,0.7752,0.6505,0.7752,67433,0
+AENT.US,D,20231219,000000,0.8,0.834,0.700001,0.83,45020,0
+AENT.US,D,20231220,000000,0.7718,0.83,0.7063,0.819,20127,0
+AENT.US,D,20231221,000000,0.79,0.9,0.76,0.8999,51428,0
+AENT.US,D,20231222,000000,0.8207,0.9,0.76,0.89,12309,0
+AENT.US,D,20231226,000000,0.82,0.9,0.8,0.899,21925,0
+AENT.US,D,20231227,000000,0.9,0.959399,0.8308,0.9,4824,0
+AENT.US,D,20231228,000000,0.8965,0.8965,0.8,0.86,33498,0
+AENT.US,D,20231229,000000,0.9481,0.9799,0.8,0.9282,11980,0
+AENT.US,D,20240102,000000,0.9746,0.9746,0.8084,0.93,3033,0
+AENT.US,D,20240103,000000,0.94,0.95,0.850001,0.9497,13766,0
+AENT.US,D,20240104,000000,0.94,1.0999,0.94,1.02,83425,0
+AENT.US,D,20240105,000000,1.03,1.152,1,1.03,8367,0
+AENT.US,D,20240108,000000,1.01,1.03,0.98,1.03,2634,0
+AENT.US,D,20240109,000000,1.03,1.18,1.0002,1.06,20856,0
+AENT.US,D,20240110,000000,1.1857,1.1857,1,1.04,3433,0
+AENT.US,D,20240111,000000,1.08,1.11,1,1.04,10128,0
+AENT.US,D,20240112,000000,1.1,1.17,1.05,1.12,50380,0
+AENT.US,D,20240116,000000,1.4,1.55,1.21,1.35,148047,0
+AENT.US,D,20240117,000000,1.35,1.37,1.23,1.35,11700,0
+AENT.US,D,20240118,000000,1.32,1.47,1.26,1.43,64605,0
+AENT.US,D,20240119,000000,1.38,1.4899,1.36,1.46,34801,0
+AENT.US,D,20240122,000000,1.425,1.54,1.28,1.4,31493,0
+AENT.US,D,20240123,000000,1.4,1.48,1.2101,1.4,40318,0
+AENT.US,D,20240124,000000,1.46,1.47,1.36,1.39,7086,0
+AENT.US,D,20240125,000000,1.3,1.39,1.07,1.3,91308,0
+AENT.US,D,20240126,000000,1.35,1.35,1.2706,1.32,3273,0
+AENT.US,D,20240129,000000,1.35,1.39,1.24,1.35,11964,0
+AENT.US,D,20240130,000000,1.38,1.42,1.21,1.3,8226,0
+AENT.US,D,20240131,000000,1.32,1.35,1.271,1.35,5165,0
+AENT.US,D,20240201,000000,1.305,1.46,1.305,1.4,8127,0
+AENT.US,D,20240202,000000,1.35,1.41,1.35,1.3777,7254,0
+AENT.US,D,20240205,000000,1.34,1.4,1.28,1.35,6809,0
+AENT.US,D,20240206,000000,1.27,1.38,1.27,1.34,12015,0
+AENT.US,D,20240207,000000,1.4,1.46,1.34,1.45,22813,0
+AENT.US,D,20240208,000000,1.49,1.7,1.4,1.67,122062,0
+AENT.US,D,20240209,000000,1.53,2.29,1.53,1.75,197372,0
+AENT.US,D,20240212,000000,1.98,1.98,1.6945,1.95,36422,0
+AENT.US,D,20240213,000000,1.7,1.97,1.68,1.92,93829,0
+AENT.US,D,20240214,000000,1.77,1.99,1.77,1.98,79916,0
+AENT.US,D,20240215,000000,1.9499,1.9499,1.74,1.94,20799,0
+AENT.US,D,20240216,000000,1.88,1.9,1.78,1.9,10237,0
+AENT.US,D,20240220,000000,1.9,1.94,1.85,1.89,27132,0
+AENT.US,D,20240221,000000,1.7981,1.89,1.78,1.88,5997,0
+AENT.US,D,20240222,000000,1.89,1.89,1.7501,1.89,5369,0
+AENT.US,D,20240223,000000,1.8788,1.8788,1.75,1.84,4670,0
+AENT.US,D,20240226,000000,1.85,1.89,1.77,1.8156,21434,0
+AENT.US,D,20240227,000000,1.77,1.8,1.64,1.8,46642,0
+AENT.US,D,20240228,000000,1.75,1.8,1.55,1.7,33849,0
+AENT.US,D,20240229,000000,1.7,1.79,1.68,1.69,3688,0
+AENT.US,D,20240301,000000,1.66,1.75,1.55,1.69,23324,0
+AENT.US,D,20240304,000000,1.67,1.67,1.23,1.47,36955,0
+AENT.US,D,20240305,000000,1.47,1.51,1.26,1.29,38655,0
+AENT.US,D,20240306,000000,1.22,1.3,1.17,1.28,26917,0
+AENT.US,D,20240307,000000,1.1816,1.94,1.1816,1.46,34754,0
+AENT.US,D,20240308,000000,1.4157,1.8,1.4157,1.67,105260,0
+AENT.US,D,20240311,000000,1.72,1.72,1.59,1.66,6273,0
+AENT.US,D,20240312,000000,1.68,1.87,1.4183,1.5,47351,0
+AENT.US,D,20240313,000000,1.54,1.77,1.46,1.47,5302,0
+AENT.US,D,20240314,000000,1.54,1.6329,1.44,1.59,14331,0
+AENT.US,D,20240315,000000,1.59,1.6,1.45,1.56,3566,0
+AENT.US,D,20240318,000000,1.48,1.5999,1.48,1.54,10084,0
+AENT.US,D,20240319,000000,1.4903,1.8,1.46,1.75,13467,0
+AENT.US,D,20240320,000000,1.75,1.805,1.74,1.74,5568,0
+AENT.US,D,20240321,000000,1.73,1.8571,1.645,1.67,54041,0
+AENT.US,D,20240322,000000,1.67,1.85,1.66,1.83,17514,0
+AENT.US,D,20240325,000000,1.81,1.89,1.64,1.83,18063,0
+AENT.US,D,20240326,000000,1.8,2.22,1.8,2.06,26125,0
+AENT.US,D,20240327,000000,1.96,2.25,1.96,2.14,29613,0
+AENT.US,D,20240328,000000,2.2,2.24,2.0188,2.14,19005,0
+AENT.US,D,20240401,000000,2.16,2.16,1.9601,2.075,5659,0
+AENT.US,D,20240402,000000,2.02,2.08,1.84,2.02,16806,0
+AENT.US,D,20240403,000000,1.98,2.05,1.9,2.05,9174,0
+AENT.US,D,20240404,000000,2.11,2.1499,1.96,2,14457,0
+AENT.US,D,20240405,000000,1.99,2.07,1.98,2.01,18343,0
+AENT.US,D,20240408,000000,2.09,2.09,1.92,2.005,3008,0
+AENT.US,D,20240409,000000,2.09,2.12,1.96,1.96,5151,0
+AENT.US,D,20240410,000000,1.8125,2.19,1.7,2.19,16091,0
+AENT.US,D,20240411,000000,2.19,2.19,2.05,2.15,7415,0
+AENT.US,D,20240412,000000,1.97,2.18,1.97,2.17,5617,0
+AENT.US,D,20240415,000000,1.99,2.16,1.95,2.09,16414,0
+AENT.US,D,20240416,000000,2.2,2.24,2,2.13,13924,0
+AENT.US,D,20240417,000000,2.05,2.15,1.96,2.12,9340,0
+AENT.US,D,20240418,000000,2.06,2.16,2.06,2.14,1483,0
+AENT.US,D,20240419,000000,2.16,2.16,2.0001,2.14,4219,0
+AENT.US,D,20240422,000000,2.14,2.14,2.04,2.13,2032,0
+AENT.US,D,20240423,000000,2.0568,2.13,2.0568,2.13,8260,0
+AENT.US,D,20240424,000000,2.0001,2.13,2.0001,2.13,4690,0
+AENT.US,D,20240425,000000,2.08,2.18,1.81,2,21566,0
+AENT.US,D,20240426,000000,2.045,2.08,2,2.05,3137,0
+AENT.US,D,20240429,000000,2.15,2.1684,2.0101,2.08,8016,0
+AENT.US,D,20240430,000000,2,2.09,1.95,2,5999,0
+AENT.US,D,20240501,000000,2.07,2.07,1.97,2.05,20901,0
+AENT.US,D,20240502,000000,1.96,2.05,1.86,2.03,4528,0
+AENT.US,D,20240503,000000,2.0006,2.0499,2,2,1287,0
+AENT.US,D,20240506,000000,2.0199,2.1,1.915,1.9999,15858,0
+AENT.US,D,20240507,000000,1.92,2.25,1.92,2.15,27021,0
+AENT.US,D,20240508,000000,2.25,2.7178,2.17,2.5,49682,0
+AENT.US,D,20240509,000000,2.5,2.8499,2.31,2.75,136538,0
+AENT.US,D,20240510,000000,2.75,2.75,2.12,2.3,34751,0
+AENT.US,D,20240513,000000,2.3,2.61,2.1877,2.44,6322,0
+AENT.US,D,20240514,000000,2.31,2.6499,2.28,2.59,35896,0
+AENT.US,D,20240515,000000,2.59,2.6,2.3,2.59,19408,0
+AENT.US,D,20240516,000000,2.44,2.64,2.44,2.64,13309,0
+AENT.US,D,20240517,000000,2.53,2.56,2.4,2.56,18426,0
+AENT.US,D,20240520,000000,2.56,2.67,2.35,2.49,24983,0
+AENT.US,D,20240521,000000,2.48,2.55,2.3,2.52,23227,0
+AENT.US,D,20240522,000000,2.3,2.5,2.3,2.47,5932,0
+AENT.US,D,20240523,000000,2.3474,2.46,2.3474,2.4,7639,0
+AENT.US,D,20240524,000000,2.4,2.4,2.3,2.4,6863,0
+AENT.US,D,20240528,000000,2.4,2.4,2.18,2.33,18096,0
+AENT.US,D,20240529,000000,2.2,2.32,2.18,2.3,4116,0
+AENT.US,D,20240530,000000,2.3878,2.5,2.15,2.48,20800,0
+AENT.US,D,20240531,000000,2.49,2.79,2.4301,2.73,50061,0
+AENT.US,D,20240603,000000,2.86,2.895,2.4719,2.64,34357,0
+AENT.US,D,20240604,000000,2.7,3,2.465,2.98,117237,0
+AENT.US,D,20240605,000000,3,3.25,2.81,3.04,231329,0
+AENT.US,D,20240606,000000,3.24,3.24,2.9,3.07,38518,0
+AENT.US,D,20240607,000000,3.05,3.0899,2.83,3.01,71562,0
+AENT.US,D,20240610,000000,3.02,3.35,2.94,3.32,98969,0
+AENT.US,D,20240611,000000,3.15,3.99,3.1,3.8,230478,0
+AENT.US,D,20240612,000000,3.8,3.9,3.62,3.8,176761,0
+AENT.US,D,20240613,000000,3.86,3.86,3.1,3.67,115430,0
+AENT.US,D,20240614,000000,3.63,3.78,3.61,3.69,62173,0
+AENT.US,D,20240617,000000,3.63,3.99,3.58,3.75,88935,0
+AENT.US,D,20240618,000000,3.85,3.93,3.51,3.6,120144,0
+AENT.US,D,20240620,000000,3.58,3.7114,3.24,3.41,55769,0
+AENT.US,D,20240621,000000,3.44,3.49,2.8301,2.98,80058,0
+AENT.US,D,20240624,000000,2.91,3.15,2.53,2.87,54903,0
+AENT.US,D,20240625,000000,2.99,3,2.81,2.94,31173,0
+AENT.US,D,20240626,000000,2.935,3.21,2.935,3.17,31936,0
+AENT.US,D,20240627,000000,3.16,3.4595,3.11,3.16,23959,0
+AENT.US,D,20240628,000000,3.3,3.34,2.94,2.995,28969,0
+AENT.US,D,20240701,000000,3.18,3.37,3.03,3.15,24646,0
+AENT.US,D,20240702,000000,3.07,3.15,2.94,2.95,24407,0
+AENT.US,D,20240703,000000,2.93,2.98,2.85,2.88,20263,0
+AENT.US,D,20240705,000000,2.89,3.0099,2.88,2.96,10726,0
+AENT.US,D,20240708,000000,3,3.15,2.71,2.85,31532,0
+AENT.US,D,20240709,000000,2.85,3.1899,2.79,2.87,15943,0
+AENT.US,D,20240710,000000,2.84,3,2.7615,2.79,14299,0
+AENT.US,D,20240711,000000,2.73,2.93,2.54,2.61,38658,0
+AENT.US,D,20240712,000000,2.63,2.86,2.63,2.78,8163,0
+AENT.US,D,20240715,000000,2.85,2.85,2.4001,2.76,27162,0
+AENT.US,D,20240716,000000,2.72,2.76,2.62,2.73,7570,0
+AENT.US,D,20240717,000000,2.755,2.755,2.4282,2.67,19691,0
+AENT.US,D,20240718,000000,2.58,2.6,2.4804,2.58,19352,0
+AENT.US,D,20240719,000000,2.555,2.63,2.53,2.578,13284,0
+AENT.US,D,20240722,000000,2.58,2.61,2.475,2.58,37640,0
+AENT.US,D,20240723,000000,2.535,2.58,2.33,2.49,27740,0
+AENT.US,D,20240724,000000,2.3001,2.54,2.3001,2.38,34318,0
+AENT.US,D,20240725,000000,2.555,2.555,2.43,2.46,4765,0
+AENT.US,D,20240726,000000,2.4,2.4499,2.15,2.38,46635,0
+AENT.US,D,20240729,000000,2.3,2.3072,2.0201,2.26,28674,0
+AENT.US,D,20240730,000000,2.27,2.27,1.73,1.99,58061,0
+AENT.US,D,20240731,000000,1.99,1.99,1.72,1.855,32946,0
+AENT.US,D,20240801,000000,1.81,1.87,1.67,1.75,39695,0
+AENT.US,D,20240802,000000,1.7,1.7542,1.625,1.63,10817,0
+AENT.US,D,20240805,000000,1.51,1.588,1.41,1.56,52518,0
+AENT.US,D,20240806,000000,1.66,1.8999,1.66,1.75,9423,0
+AENT.US,D,20240807,000000,1.78,1.8,1.51,1.66,15382,0
+AENT.US,D,20240808,000000,1.67,1.77,1.595,1.77,10038,0
+AENT.US,D,20240809,000000,1.73,1.88,1.7,1.85,6092,0
+AENT.US,D,20240812,000000,1.8,1.917,1.72,1.77,17466,0
+AENT.US,D,20240813,000000,1.72,1.8494,1.66,1.7,10618,0
+AENT.US,D,20240814,000000,1.82,1.82,1.55,1.62,9230,0
+AENT.US,D,20240815,000000,1.784,1.784,1.59,1.67,9417,0
+AENT.US,D,20240816,000000,1.71,1.71,1.5764,1.6557,4440,0
+AENT.US,D,20240819,000000,1.64,1.6899,1.55,1.62,12206,0
+AENT.US,D,20240820,000000,1.56,1.59,1.3001,1.4599,31173,0
+AENT.US,D,20240821,000000,1.5,1.5,1.39,1.44,5195,0
+AENT.US,D,20240822,000000,1.37,1.4,1.3101,1.4,23063,0
+AENT.US,D,20240823,000000,1.3601,1.42,1.3295,1.42,23101,0
+AENT.US,D,20240826,000000,1.4486,1.4486,1.385,1.42,13715,0
+AENT.US,D,20240827,000000,1.44,1.44,1.22,1.29,26241,0
+AENT.US,D,20240828,000000,1.4,1.4,1.33,1.38,3760,0
+AENT.US,D,20240829,000000,1.35,1.3899,1.26,1.3592,5981,0
+AENT.US,D,20240830,000000,1.3717,1.39,1.34,1.34,5777,0
+AENT.US,D,20240903,000000,1.28,1.38,1.225,1.36,16005,0
+AENT.US,D,20240904,000000,1.39,1.48,1.34,1.43,46056,0
+AENT.US,D,20240905,000000,1.39,1.58,1.1001,1.57,14286,0
+AENT.US,D,20240906,000000,1.61,1.8789,1.5122,1.72,58402,0
+AENT.US,D,20240909,000000,1.84,1.84,1.619,1.82,12059,0
+AENT.US,D,20240910,000000,1.77,1.82,1.7101,1.76,9276,0
+AENT.US,D,20240911,000000,1.84,1.84,1.64,1.65,13519,0
+AENT.US,D,20240912,000000,1.71,1.9199,1.6501,1.79,27683,0
+AENT.US,D,20240913,000000,1.83,1.96,1.83,1.87,30517,0
+AENT.US,D,20240916,000000,2,2.6,1.68,2.4,128686,0
+AENT.US,D,20240917,000000,2.45,2.5884,2.15,2.15,39595,0
+AENT.US,D,20240918,000000,2.2,2.3099,2.04,2.11,22607,0
+AENT.US,D,20240919,000000,2.15,2.27,2.04,2.04,154326,0
+AENT.US,D,20240920,000000,2.46,3.45,2.41,2.73,4226339,0
+AENT.US,D,20240923,000000,2.73,2.99,2.49,2.76,358038,0
+AENT.US,D,20240924,000000,2.68,2.86,2.219,2.49,113903,0
+AENT.US,D,20240925,000000,2.48,2.82,2.48,2.53,66969,0
+AENT.US,D,20240926,000000,2.7,2.75,2.35,2.51,104990,0
+AENT.US,D,20240927,000000,2.6,2.85,2.27,2.73,124823,0
+AENT.US,D,20240930,000000,2.67,2.95,2.67,2.72,93873,0
+AENT.US,D,20241001,000000,2.79,2.9748,2.645,2.7,67923,0
+AENT.US,D,20241002,000000,2.7,2.795,2.52,2.52,66900,0
+AENT.US,D,20241003,000000,2.55,2.65,2.44,2.59,57070,0
+AENT.US,D,20241004,000000,2.6,2.7299,2.53,2.59,51416,0
+AENT.US,D,20241007,000000,2.62,2.8362,2.602,2.81,77496,0
+AENT.US,D,20241008,000000,2.86,2.86,2.6,2.62,67277,0
+AENT.US,D,20241009,000000,2.62,2.7597,2.61,2.68,18456,0
+AENT.US,D,20241010,000000,2.63,2.65,2.56,2.59,17196,0
+AENT.US,D,20241011,000000,2.59,2.65,2.45,2.55,38117,0
+AENT.US,D,20241014,000000,2.59,2.95,2.5,2.75,92698,0
+AENT.US,D,20241015,000000,2.78,2.8854,2.54,2.71,30253,0
+AENT.US,D,20241016,000000,2.68,2.81,2.6401,2.77,38071,0
+AENT.US,D,20241017,000000,2.8,3.5,2.6934,3.45,155470,0
+AENT.US,D,20241018,000000,3.48,3.7499,3.13,3.17,150246,0
+AENT.US,D,20241021,000000,3.3,3.75,3.11,3.75,117466,0
+AENT.US,D,20241022,000000,3.7,3.75,3.33,3.41,54817,0
+AENT.US,D,20241023,000000,3.39,3.5899,3.39,3.41,26243,0
+AENT.US,D,20241024,000000,3.4,3.7281,3.29,3.3,32311,0
+AENT.US,D,20241025,000000,3.21,3.414,3.21,3.31,41217,0
+AENT.US,D,20241028,000000,3.29,3.59,3.2386,3.28,61327,0
+AENT.US,D,20241029,000000,3.31,3.75,3.03,3.72,74685,0
+AENT.US,D,20241030,000000,3.71,4.39,3.54,4.18,216136,0
+AENT.US,D,20241031,000000,4.25,4.99,4,4.88,224839,0
+AENT.US,D,20241101,000000,4.99,4.99,3.65,3.65,217232,0
+AENT.US,D,20241104,000000,3.71,4.36,3.66,4.36,88094,0
+AENT.US,D,20241105,000000,4.39,4.55,4.01,4.45,81155,0
+AENT.US,D,20241106,000000,4.75,4.8128,4.33,4.68,73978,0
+AENT.US,D,20241107,000000,4.72,4.9,4.68,4.73,35721,0
+AENT.US,D,20241108,000000,4.73,4.95,4.69,4.95,69798,0
+AENT.US,D,20241111,000000,4.9,4.99,4.51,4.785,108943,0
+AENT.US,D,20241112,000000,4.79,4.87,4.25,4.27,59458,0
+AENT.US,D,20241113,000000,4.41,4.88,4.41,4.63,80423,0
+AENT.US,D,20241114,000000,4.63,4.8053,4.3,4.32,41402,0
+AENT.US,D,20241115,000000,4.31,4.54,4.01,4.33,28059,0
+AENT.US,D,20241118,000000,4.3,4.56,4.02,4.08,81192,0
+AENT.US,D,20241119,000000,4.05,4.0525,3.7743,3.95,53577,0
+AENT.US,D,20241120,000000,4.1,4.3799,4.0404,4.31,24252,0
+AENT.US,D,20241121,000000,4.64,4.76,4.22,4.58,52108,0
+AENT.US,D,20241122,000000,4.65,5.243,4.52,5,94894,0
+AENT.US,D,20241125,000000,5.09,5.25,4.62,4.83,57243,0
+AENT.US,D,20241126,000000,5,5.1,4.83,5.04,47690,0
+AENT.US,D,20241127,000000,5.09,5.22,4.6101,5,44799,0
+AENT.US,D,20241129,000000,5.23,5.2486,5,5.09,54286,0
+AENT.US,D,20241202,000000,5.03,5.05,4.493,4.87,63571,0
+AENT.US,D,20241203,000000,4.95,5.5884,4.82,5.5,128456,0
+AENT.US,D,20241204,000000,5.75,6.37,5.6,6.18,136753,0
+AENT.US,D,20241205,000000,6.29,6.4,5.8,6.32,63175,0
+AENT.US,D,20241206,000000,6.48,6.69,6.0501,6.2,102493,0
+AENT.US,D,20241209,000000,6.3,6.5457,5.69,5.93,81586,0
+AENT.US,D,20241210,000000,6.24,6.24,5.7761,6.19,41481,0
+AENT.US,D,20241211,000000,6.28,6.53,5.6,6.53,73142,0
+AENT.US,D,20241212,000000,6.46,6.61,6.0501,6.1,58566,0
+AENT.US,D,20241213,000000,6.3,6.3,5.8,5.885,62210,0
+AENT.US,D,20241216,000000,5.88,6.2499,5.28,5.83,102016,0
+AENT.US,D,20241217,000000,5.74,6.35,5.49,6.25,83258,0
+AENT.US,D,20241218,000000,6.22,6.5,5.955,6.21,52622,0
+AENT.US,D,20241219,000000,6.34,6.48,6.0061,6.26,30586,0
+AENT.US,D,20241220,000000,6.08,7,5.55,6.68,138826,0
+AENT.US,D,20241223,000000,7.35,7.72,7.01,7.48,112206,0
+AENT.US,D,20241224,000000,8.1,8.2252,7.132,7.5,102601,0
+AENT.US,D,20241226,000000,7.73,9.28,7.62,7.8,169522,0
+AENT.US,D,20241227,000000,8.14,9.27,7.8652,8.75,135677,0
+AENT.US,D,20241230,000000,9,10.89,8,9.97,345124,0
+AENT.US,D,20241231,000000,9.88,10.4,8.51,9.06,165058,0
+AENT.US,D,20250102,000000,9.15,9.82,7.9726,8.81,152046,0
+AENT.US,D,20250103,000000,8.83,9.6999,8.5225,9.69,109641,0
+AENT.US,D,20250106,000000,9.68,10.7486,9.655,10.26,149471,0
+AENT.US,D,20250107,000000,10.89,11.5718,9.34,9.93,149821,0
+AENT.US,D,20250108,000000,10,10,8.73,9.28,105978,0
+AENT.US,D,20250110,000000,8.93,9.1723,7.41,7.56,111843,0
+AENT.US,D,20250113,000000,7.3,7.45,5.59,5.89,162289,0
+AENT.US,D,20250114,000000,5.81,6.2,4.75,4.89,142339,0
+AENT.US,D,20250115,000000,4.66,6.08,4.54,5.5,131114,0
+AENT.US,D,20250116,000000,5.88,6.58,5.24,5.94,108178,0
+AENT.US,D,20250117,000000,6.18,6.39,4.7,4.85,217193,0
+AENT.US,D,20250121,000000,4.92,5.1801,4.2643,5.1,174963,0
+AENT.US,D,20250122,000000,5.15,5.47,4.88,5.47,86879,0
+AENT.US,D,20250123,000000,5.31,5.45,5.07,5.41,37265,0
+AENT.US,D,20250124,000000,5.17,5.35,5.05,5.13,78104,0
+AENT.US,D,20250127,000000,4.88,5.4,4.5001,5.11,87726,0
+AENT.US,D,20250128,000000,5.18,6.3,5.052,6.2,80079,0
+AENT.US,D,20250129,000000,6.1,6.42,6.01,6.32,77785,0
+AENT.US,D,20250130,000000,6.43,7.24,6.06,6.76,65449,0
+AENT.US,D,20250131,000000,7.27,7.27,6.3501,6.58,76461,0
+AENT.US,D,20250203,000000,6.28,6.5,5.59,6.09,70863,0
+AENT.US,D,20250204,000000,5.83,6.35,5.8016,6.12,48125,0
+AENT.US,D,20250205,000000,6.41,6.587,5.75,5.94,36734,0
+AENT.US,D,20250206,000000,5.91,6.1053,5.431,5.495,47946,0
+AENT.US,D,20250207,000000,5.44,5.44,4.77,5.2,89727,0
+AENT.US,D,20250210,000000,5.2,5.33,4.75,5.29,58919,0
+AENT.US,D,20250211,000000,5.3,5.45,4.84,4.88,77534,0
+AENT.US,D,20250212,000000,4.9,5.1789,4.87,5.05,48546,0
+AENT.US,D,20250213,000000,5.12,5.39,4.82,5.18,178214,0
+AENT.US,D,20250214,000000,3.67,4.25,3.17,4.19,241102,0
+AENT.US,D,20250218,000000,4.32,4.85,4.0933,4.85,211185,0
+AENT.US,D,20250219,000000,4.85,5.29,4.63,4.75,123114,0
+AENT.US,D,20250220,000000,4.65,4.68,4.1101,4.33,66865,0
+AENT.US,D,20250221,000000,4.25,4.4876,4.03,4.18,75217,0
+AENT.US,D,20250224,000000,4.16,4.17,3.5,3.7,79625,0
+AENT.US,D,20250225,000000,3.63,3.8018,3.55,3.66,68102,0
+AENT.US,D,20250226,000000,3.7,4.365,3.63,4.23,145142,0
+AENT.US,D,20250227,000000,4.38,4.405,3.78,3.95,98371,0
+AENT.US,D,20250228,000000,4.11,4.25,3.9,4.16,96722,0
+AENT.US,D,20250303,000000,4.21,4.93,4.21,4.44,220375,0
+AENT.US,D,20250304,000000,4.45,4.59,4,4.29,53289,0
+AENT.US,D,20250305,000000,4.24,4.55,4.24,4.5,40892,0
+AENT.US,D,20250306,000000,4.44,4.5,4.05,4.06,34517,0
+AENT.US,D,20250307,000000,4.01,4.18,3.77,4.07,61432,0
+AENT.US,D,20250310,000000,4.15,4.16,3.6,3.61,101869,0
+AENT.US,D,20250311,000000,3.59,3.72,3.04,3.31,116319,0
+AENT.US,D,20250312,000000,3.42,3.55,3.22,3.37,23707,0
+AENT.US,D,20250313,000000,3.38,3.51,3.1709,3.41,49507,0
+AENT.US,D,20250314,000000,3.48,3.68,3.48,3.64,24807,0
+AENT.US,D,20250317,000000,3.64,3.8499,3.54,3.55,28686,0
+AENT.US,D,20250318,000000,3.415,3.75,3.39,3.65,18162,0
+AENT.US,D,20250319,000000,3.75,3.75,3.3708,3.66,19832,0
+AENT.US,D,20250320,000000,3.44,3.775,3.44,3.76,13842,0
+AENT.US,D,20250321,000000,3.87,3.94,3.6946,3.89,24480,0
+AENT.US,D,20250324,000000,4,4.017,3.73,3.81,37449,0
+AENT.US,D,20250325,000000,3.98,4.78,3.825,4.4,155513,0
+AENT.US,D,20250326,000000,4.49,4.5,3.8612,4.01,31526,0
+AENT.US,D,20250327,000000,4.1,4.32,3.6691,4.02,40436,0
+AENT.US,D,20250328,000000,4.06,4.21,3.4001,3.72,69721,0
+AENT.US,D,20250331,000000,3.45,3.49,3.1,3.35,46326,0
+AENT.US,D,20250401,000000,3.16,3.49,3.0001,3.25,122909,0
+AENT.US,D,20250402,000000,3.355,3.58,3.17,3.41,35251,0
+AENT.US,D,20250403,000000,3.31,3.48,3.1,3.48,48423,0
+AENT.US,D,20250404,000000,3.44,3.45,2.87,2.89,79123,0
+AENT.US,D,20250407,000000,2.75,3.3,2.2101,2.98,82286,0
+AENT.US,D,20250408,000000,2.89,3.3086,2.38,2.53,54811,0
+AENT.US,D,20250409,000000,2.48,3.2,2.45,2.85,109400,0
+AENT.US,D,20250410,000000,2.84,3.05,2.63,2.96,54179,0
+AENT.US,D,20250411,000000,2.92,3.12,2.7,2.95,45771,0
+AENT.US,D,20250414,000000,2.93,3.1,2.9,2.91,33042,0
+AENT.US,D,20250415,000000,2.9,3.05,2.7023,2.95,33076,0
+AENT.US,D,20250416,000000,3,3.2,2.77,2.82,74885,0
+AENT.US,D,20250417,000000,2.75,3.08,2.73,2.81,64950,0
+AENT.US,D,20250421,000000,2.79,3.1004,2.66,2.95,57980,0
+AENT.US,D,20250422,000000,2.97,3.1,2.76,2.9,30287,0
+AENT.US,D,20250423,000000,3.06,3.15,2.978,3.09,15168,0
+AENT.US,D,20250424,000000,3.1,3.26,2.9,3.05,44719,0
+AENT.US,D,20250425,000000,3.01,3.106,2.97,3.065,11935,0
+AENT.US,D,20250428,000000,3.03,3.07,2.75,2.75,26455,0
+AENT.US,D,20250429,000000,2.73,3.065,2.66,2.94,40649,0
+AENT.US,D,20250430,000000,2.79,2.8825,2.69,2.87,26286,0
+AENT.US,D,20250501,000000,2.83,2.94,2.69,2.77,31993,0
+AENT.US,D,20250502,000000,2.64,2.9,2.5,2.5,43464,0
+AENT.US,D,20250505,000000,2.64,2.7415,2.3125,2.63,39183,0
+AENT.US,D,20250506,000000,2.55,2.648,2.36,2.39,28261,0
+AENT.US,D,20250507,000000,2.35,2.665,2.24,2.24,17418,0
+AENT.US,D,20250508,000000,2.24,2.61,2.23,2.37,77610,0
+AENT.US,D,20250509,000000,2.37,2.54,2.2193,2.54,17655,0
+AENT.US,D,20250512,000000,2.54,2.72,2.3315,2.51,24573,0
+AENT.US,D,20250513,000000,2.51,2.69,2.385,2.64,16019,0
+AENT.US,D,20250514,000000,2.56,2.8853,2.47,2.52,20126,0
+AENT.US,D,20250515,000000,2.52,2.58,2.36,2.58,27789,0
+AENT.US,D,20250516,000000,2.68,3.2,2.57,2.92,70734,0
+AENT.US,D,20250519,000000,2.81,2.85,2.6701,2.77,20186,0
+AENT.US,D,20250520,000000,2.76,2.97,2.6518,2.97,25388,0
+AENT.US,D,20250521,000000,2.91,2.97,2.59,2.95,59405,0
+AENT.US,D,20250522,000000,2.86,2.95,2.765,2.9,19942,0
+AENT.US,D,20250523,000000,2.88,2.98,2.76,2.87,14605,0
+AENT.US,D,20250527,000000,2.89,2.93,2.618,2.62,33304,0
+AENT.US,D,20250528,000000,2.63,2.8199,2.57,2.66,14571,0
+AENT.US,D,20250529,000000,2.66,3,2.55,2.74,22029,0
+AENT.US,D,20250530,000000,2.6693,2.8745,2.66,2.83,12071,0
+AENT.US,D,20250602,000000,2.88,2.97,2.825,2.9,14347,0
+AENT.US,D,20250603,000000,2.92,3.58,2.9,3.54,58804,0
+AENT.US,D,20250604,000000,3.48,3.8399,3.41,3.53,58098,0
+AENT.US,D,20250605,000000,3.46,3.5545,3.1917,3.45,25297,0
+AENT.US,D,20250606,000000,3.49,3.68,3.4415,3.6,20266,0
+AENT.US,D,20250609,000000,3.6,3.6,3.3138,3.54,14292,0
+AENT.US,D,20250610,000000,3.45,3.595,3.4,3.46,12878,0
+AENT.US,D,20250611,000000,3.46,3.68,3.2508,3.29,24777,0
+AENT.US,D,20250612,000000,3.33,3.34,3.2193,3.22,6205,0
+AENT.US,D,20250613,000000,3.233,3.35,3.095,3.17,8996,0
+AENT.US,D,20250616,000000,3.16,3.2805,3.02,3.17,16344,0
+AENT.US,D,20250617,000000,3.09,3.2,3.08,3.08,10081,0
+AENT.US,D,20250618,000000,3.01,3.15,3.01,3.05,16869,0
+AENT.US,D,20250620,000000,3.1,3.2,3.025,3.13,13209,0
+AENT.US,D,20250623,000000,3.12,3.18,3.04,3.06,14012,0
+AENT.US,D,20250624,000000,3.03,3.56,3.03,3.5,59938,0
+AENT.US,D,20250625,000000,3.5,3.75,3.2228,3.67,149045,0
+AENT.US,D,20250626,000000,3.74,4.09,3.575,3.9,139218,0
+AENT.US,D,20250627,000000,3.87,4.33,3.85,3.91,60709,0
+AENT.US,D,20250630,000000,3.99,3.99,3.7001,3.77,19031,0
+AENT.US,D,20250701,000000,3.87,4.25,3.86,4.14,44145,0
+AENT.US,D,20250702,000000,4.21,4.75,3.98,4.56,43630,0
+AENT.US,D,20250703,000000,4.66,5.34,4.559,5.34,65318,0
+AENT.US,D,20250707,000000,5.4,6.37,5.3,5.8,147992,0
+AENT.US,D,20250708,000000,5.99,6.04,5.17,5.82,71336,0
+AENT.US,D,20250709,000000,5.8874,5.9,5.56,5.56,20547,0
+AENT.US,D,20250710,000000,5.55,5.8036,5.27,5.37,22116,0
+AENT.US,D,20250711,000000,5.39,5.495,5.19,5.24,10043,0
+AENT.US,D,20250714,000000,5.3,5.75,5.19,5.35,36168,0
+AENT.US,D,20250715,000000,5.51,5.57,5.0674,5.306,24956,0
+AENT.US,D,20250716,000000,5.195,5.57,5.073,5.57,54718,0
+AENT.US,D,20250717,000000,5.49,5.7989,5.37,5.5,34411,0
+AENT.US,D,20250718,000000,5.52,5.6656,5.1401,5.59,18021,0
+AENT.US,D,20250721,000000,5.53,5.79,5.36,5.54,33538,0
+AENT.US,D,20250722,000000,5.45,6.2723,5.26,6.205,31962,0
+AENT.US,D,20250723,000000,6.45,6.5,6,6.32,45961,0
+AENT.US,D,20250724,000000,6.34,6.4503,5.5723,6.095,26467,0
+AENT.US,D,20250725,000000,6.03,6.1296,5.58,5.625,28435,0
+AENT.US,D,20250728,000000,5.65,5.6656,5.0564,5.375,35077,0
+AENT.US,D,20250729,000000,5.38,5.7,5.05,5.12,23425,0
+AENT.US,D,20250730,000000,5.23,5.52,4.7701,4.97,68241,0
+AENT.US,D,20250731,000000,4.98,5,4.7322,4.91,61236,0
+AENT.US,D,20250801,000000,4.76,4.985,4.34,4.93,90389,0
+AENT.US,D,20250804,000000,5,5.15,4.6624,5,50216,0
+AENT.US,D,20250805,000000,5,5,4.79,4.99,14520,0
+AENT.US,D,20250806,000000,4.91,5.39,4.87,5.19,42742,0
+AENT.US,D,20250807,000000,5.2,5.2,5.0562,5.2,21715,0
+AENT.US,D,20250808,000000,5.01,5.02,4.8097,5,33544,0
+AENT.US,D,20250811,000000,4.98,5.44,4.9201,5.33,38476,0
+AENT.US,D,20250812,000000,5.36,5.36,4.92,4.92,23339,0
+AENT.US,D,20250813,000000,4.99,4.99,4.68,4.75,15550,0
+AENT.US,D,20250814,000000,4.75,4.98,4.58,4.96,37545,0
+AENT.US,D,20250815,000000,4.98,5.0976,4.86,4.99,17992,0
+AENT.US,D,20250818,000000,5,5.966,4.9799,5.843298,97021,0
+AENT.US,D,20250819,000000,5.92,5.92,5.33,5.44,38586,0
+AENT.US,D,20250820,000000,5.41,5.57,5.19,5.38,31716,0
+AENT.US,D,20250821,000000,5.39,5.5611,5,5,27691,0
+AENT.US,D,20250822,000000,5.08,5.39,5,5.2,47750,0
+AENT.US,D,20250825,000000,5.31,5.6967,5.31,5.61,34593,0
+AENT.US,D,20250826,000000,5.74,5.77,5.37,5.46,24190,0
+AENT.US,D,20250827,000000,5.41,5.72,5,5.27,43337,0
+AENT.US,D,20250828,000000,5.27,5.38,5.0101,5.255,9713,0
+AENT.US,D,20250829,000000,5.33,5.49,5.012,5.315,38009,0
+AENT.US,D,20250902,000000,5.34,5.64,5.3004,5.64,26527,0
+AENT.US,D,20250903,000000,5.79,6.34,5.69,6.1,130117,0
+AENT.US,D,20250904,000000,6.26,6.26,5.61,6.24,65234,0
+AENT.US,D,20250905,000000,6.24,6.24,5.7104,5.92,40053,0
+AENT.US,D,20250908,000000,6.25,6.35,5.9005,6,63788,0
+AENT.US,D,20250909,000000,5.99,6.3076,5.9,5.9,41680,0
+AENT.US,D,20250910,000000,6.06,7.39,5.9029,6.97,412602,0
+AENT.US,D,20250911,000000,6.77,6.77,5.03,5.915,262231,0
+AENT.US,D,20250912,000000,6.02,6.94,5.93,6.56,144391,0
+AENT.US,D,20250915,000000,6.92,7.32,6.76,7.14,163342,0
+AENT.US,D,20250916,000000,7.18,7.54,6.8829,7.05,67962,0
+AENT.US,D,20250917,000000,7.1,7.1,6.57,6.8,51021,0
+AENT.US,D,20250918,000000,6.82,7.08,6.64,7.06,43513,0
+AENT.US,D,20250919,000000,7.1,7.16,6.6801,6.91,59705,0
+AENT.US,D,20250922,000000,6.76,7.0676,6.1701,6.865,55266,0
+AENT.US,D,20250923,000000,6.9,6.95,6.5424,6.67,22554,0
+AENT.US,D,20250924,000000,6.7,6.78,6.533,6.71,20747,0
+AENT.US,D,20250925,000000,6.61,6.76,6.0371,6.5,54560,0
+AENT.US,D,20250926,000000,6.65,6.79,6.545,6.73,30956,0
+AENT.US,D,20250929,000000,6.8,7.38,6.765,7.14,83443,0
+AENT.US,D,20250930,000000,6.97,7.17,6.39,6.81,45979,0
+AENT.US,D,20251001,000000,6.81,7.08,6.715,6.92,42549,0
+AENT.US,D,20251002,000000,7.06,7.06,6.65,6.71,42848,0
+AENT.US,D,20251003,000000,6.78,6.8176,6.58,6.73,16094,0
+AENT.US,D,20251006,000000,6.73,6.73,6.25,6.67,44892,0
+AENT.US,D,20251007,000000,6.72,6.79,6.25,6.49,45072,0
+AENT.US,D,20251008,000000,6.63,7,6.58,6.84,71844,0
+AENT.US,D,20251009,000000,6.89,6.9684,6.62,6.65,42794,0
+AENT.US,D,20251010,000000,6.71,6.79,6.21,6.46,45985,0
+AENT.US,D,20251013,000000,6.56,6.68,6.42,6.42,52026,0
+AENT.US,D,20251014,000000,6.25,6.4213,6.0827,6.37,30598,0
+AENT.US,D,20251015,000000,6.22,6.36,5.67,5.97,36126,0
+AENT.US,D,20251016,000000,6.03,6.131,5.7801,5.99,35324,0
+AENT.US,D,20251017,000000,5.87,5.93,5.7,5.77,33268,0
+AENT.US,D,20251020,000000,5.67,5.91,5.4101,5.66,63059,0
+AENT.US,D,20251021,000000,5.66,5.7399,5.5,5.57,13542,0
+AENT.US,D,20251022,000000,5.47,5.59,5.2005,5.35,40176,0
+AENT.US,D,20251023,000000,5.31,5.45,5.26,5.32,20183,0
+AENT.US,D,20251024,000000,5.38,6.03,5.1,6.03,161140,0
+AENT.US,D,20251027,000000,6.61,6.74,5.93,6.4,160089,0
+AENT.US,D,20251028,000000,6.2547,6.7,6.2547,6.59,83742,0
+AENT.US,D,20251029,000000,6.67,7.25,6.2552,7.02,83836,0
+AENT.US,D,20251030,000000,6.92,7.11,6.07,6.15,41747,0
+AENT.US,D,20251031,000000,6.19,6.89,6.19,6.42,92206,0
+AENT.US,D,20251103,000000,6.4,6.51,6.3,6.39,43394,0
+AENT.US,D,20251104,000000,6.32,6.55,6.26,6.43,44410,0
+AENT.US,D,20251105,000000,6.49,6.73,6.39,6.7,49604,0
+AENT.US,D,20251106,000000,6.68,6.68,5.9601,6.3,174173,0
+AENT.US,D,20251107,000000,6.19,6.6,6.18,6.545,28711,0
+AENT.US,D,20251110,000000,6.54,6.87,6.4,6.75,90819,0
+AENT.US,D,20251111,000000,6.77,6.9,6.55,6.75,23803,0
+AENT.US,D,20251112,000000,6.76,6.81,6.5155,6.64,52999,0
+AENT.US,D,20251113,000000,6.99,6.99,6.19,6.66,76571,0
+AENT.US,D,20251114,000000,6.46,6.52,5.97,6.38,37625,0
+AENT.US,D,20251117,000000,6.55,7.2,6.335,7.04,208799,0
+AENT.US,D,20251118,000000,7.04,7.155,6.36,6.86,78887,0
+AENT.US,D,20251119,000000,6.78,6.905,6.62,6.72,38818,0
+AENT.US,D,20251120,000000,6.83,6.945,6.21,6.53,66019,0
+AENT.US,D,20251121,000000,6.49,6.99,6.4369,6.62,51822,0
+AENT.US,D,20251124,000000,6.76,7,6.71,6.95,56120,0
+AENT.US,D,20251125,000000,6.92,6.968,6.5,6.58,90590,0
+AENT.US,D,20251126,000000,6.67,6.91,6.5,6.6,37000,0
+AENT.US,D,20251128,000000,6.6,6.81,6.3,6.7,60187,0
+AENT.US,D,20251201,000000,6.55,6.68,6.31,6.43,24976,0
+AENT.US,D,20251202,000000,6.63,6.63,6.4,6.59,22037,0
+AENT.US,D,20251203,000000,6.61,6.89,6.45,6.89,23634,0
+AENT.US,D,20251204,000000,6.9,6.95,6.37,6.83,21547,0
+AENT.US,D,20251205,000000,6.95,6.9799,6.65,6.74,24756,0
+AENT.US,D,20251208,000000,6.85,7.5,6.77,7.4,110455,0
+AENT.US,D,20251209,000000,7.5,8.45,7.35,8.04,179929,0
+AENT.US,D,20251210,000000,8.37,8.405,7.63,7.87,91170,0
+AENT.US,D,20251211,000000,7.65,7.71,7.3,7.6,27533,0
+AENT.US,D,20251212,000000,7.7,7.7,7.11,7.21,39107,0
+AENT.US,D,20251215,000000,7.37,7.39,6.74,7.32,81946,0
+AENT.US,D,20251216,000000,7.34,7.36,7.08,7.35,22448,0
+AENT.US,D,20251217,000000,7.33,7.43,7.065,7.13,23069,0
+AENT.US,D,20251218,000000,7.29,8,7.18,7.67,101419,0
+AENT.US,D,20251219,000000,7.8,7.9899,7.67,7.82,24753,0
+AENT.US,D,20251222,000000,7.81,8.12,7.61,7.85,29898,0
+AENT.US,D,20251223,000000,7.77,8.0932,7.717,7.85,76975,0
+AENT.US,D,20251224,000000,7.89,8.0799,7.7,7.935,14304,0
+AENT.US,D,20251226,000000,7.945,8,7.7,7.73,15512,0
+AENT.US,D,20251229,000000,7.78,8.8,7.7,8.43,155523,0
+AENT.US,D,20251230,000000,8.6,8.6,8,8.03,32424,0
+AENT.US,D,20251231,000000,8.12,8.3416,7.98,8.08,31214,0
+AENT.US,D,20260102,000000,8.17,8.2732,7.89,8.01,43003,0
+AENT.US,D,20260105,000000,8.02,8.04,7.39,7.86,111055,0
+AENT.US,D,20260106,000000,7.78,8.03,7.29,7.86,65123,0
+AENT.US,D,20260107,000000,7.82,7.945,7.53,7.865,49905,0
+AENT.US,D,20260108,000000,7.73,8.1,7.73,7.805,46200,0
+AENT.US,D,20260109,000000,7.9,7.94,7.11,7.595,112716,0
+AENT.US,D,20260112,000000,7.6,7.8318,7.34,7.74,88468,0
+AENT.US,D,20260113,000000,7.73,8,7.52,7.57,65125,0
+AENT.US,D,20260114,000000,7.73,7.8499,7.48,7.61,22490,0
+AENT.US,D,20260115,000000,7.83,7.98,7.5725,7.6,31982,0
+AENT.US,D,20260116,000000,7.59,7.76,7.5753,7.7,14444,0
+AENT.US,D,20260120,000000,7.48,7.79,7.4,7.65,52399,0
+AENT.US,D,20260121,000000,7.68,7.8,7.34,7.53,20158,0
+AENT.US,D,20260122,000000,7.4,7.95,7.4,7.74,55218,0
+AENT.US,D,20260123,000000,7.75,7.9249,7.41,7.58,70770,0
+AENT.US,D,20260126,000000,7.55,7.94,7.12,7.32,104218,0
+AENT.US,D,20260127,000000,7.47,7.62,7.2048,7.53,37308,0
+AENT.US,D,20260128,000000,7.51,7.6342,7.12,7.33,47661,0
+AENT.US,D,20260129,000000,7.34,7.545,7.15,7.39,19065,0
+AENT.US,D,20260130,000000,7.32,7.67,6.76,6.91,63753,0
+AENT.US,D,20260202,000000,7.15,7.7755,7.07,7.71,134375,0
+AENT.US,D,20260203,000000,7.8,7.85,6.9004,7.02,94319,0
+AENT.US,D,20260204,000000,6.97,7.23,6.4101,7.12,63876,0
+AENT.US,D,20260205,000000,6.98,7.095,6.09,6.33,76221,0
+AENT.US,D,20260206,000000,6.34,7.2,6.34,6.97,68360,0
+AENT.US,D,20260209,000000,6.92,7.28,6.86,6.9,74430,0
+AENT.US,D,20260210,000000,6.92,7.3898,6.76,7.13,40217,0
+AENT.US,D,20260211,000000,7.2,7.4,6.7801,6.87,57794,0
+AENT.US,D,20260212,000000,6.7,6.9799,6.23,6.38,475057,0
+AENT.US,D,20260213,000000,5.31,5.73,4.905,5.5,458562,0
+AENT.US,D,20260217,000000,5.19,5.4,4.76,4.82,256167,0
+AENT.US,D,20260218,000000,4.71,5.13,4.37,4.62,189497,0

daily/us/nasdaq stocks/1/aentw.us.txt

@@ -0,0 +1,482 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AENTW.US,D,20230705,000000,0.0489,0.09,0.0226,0.0696,30102,0
+AENTW.US,D,20230706,000000,0.061,0.07,0.0599,0.0695,1900,0
+AENTW.US,D,20230707,000000,0.06255,0.06255,0.06,0.06,5200,0
+AENTW.US,D,20230710,000000,0.0595,0.0595,0.054,0.054,800,0
+AENTW.US,D,20230711,000000,0.0595,0.059899,0.05,0.05,600,0
+AENTW.US,D,20230713,000000,0.0495,0.05,0.0495,0.05,10077,0
+AENTW.US,D,20230714,000000,0.05,0.05,0.0499,0.0499,1775,0
+AENTW.US,D,20230718,000000,0.038,0.038,0.0379,0.038,20900,0
+AENTW.US,D,20230720,000000,0.035,0.0589,0.035,0.0589,400,0
+AENTW.US,D,20230721,000000,0.0514,0.0514,0.0514,0.0514,2300,0
+AENTW.US,D,20230725,000000,0.0449,0.045,0.0449,0.045,6020,0
+AENTW.US,D,20230726,000000,0.0394,0.0394,0.0394,0.0394,5000,0
+AENTW.US,D,20230727,000000,0.045,0.0488,0.045,0.0488,2000,0
+AENTW.US,D,20230731,000000,0.037601,0.037601,0.037601,0.037601,144,0
+AENTW.US,D,20230803,000000,0.0359,0.036,0.0351,0.0351,7258,0
+AENTW.US,D,20230807,000000,0.0424,0.0428,0.0424,0.0428,596,0
+AENTW.US,D,20230810,000000,0.0424,0.0424,0.0424,0.0424,100,0
+AENTW.US,D,20230811,000000,0.0424,0.0428,0.0365,0.037092,9654,0
+AENTW.US,D,20230814,000000,0.0356,0.0356,0.0356,0.0356,100,0
+AENTW.US,D,20230815,000000,0.035701,0.037899,0.03445,0.037899,8953,0
+AENTW.US,D,20230816,000000,0.0376,0.038,0.0376,0.038,1000,0
+AENTW.US,D,20230817,000000,0.0386,0.0386,0.0386,0.0386,100,0
+AENTW.US,D,20230821,000000,0.0301,0.034549,0.0301,0.034549,400,0
+AENTW.US,D,20230822,000000,0.039,0.039,0.039,0.039,100,0
+AENTW.US,D,20230823,000000,0.0386,0.0386,0.0386,0.0386,100,0
+AENTW.US,D,20230824,000000,0.034549,0.034549,0.034549,0.034549,100,0
+AENTW.US,D,20230825,000000,0.0346,0.0346,0.03,0.03,10900,0
+AENTW.US,D,20230828,000000,0.0305,0.0305,0.0305,0.0305,100,0
+AENTW.US,D,20230906,000000,0.0267,0.0267,0.02,0.02,7500,0
+AENTW.US,D,20230915,000000,0.0294,0.030101,0.0294,0.03,4450,0
+AENTW.US,D,20230918,000000,0.0206,0.029,0.0206,0.029,2100,0
+AENTW.US,D,20230920,000000,0.025,0.025,0.025,0.025,200,0
+AENTW.US,D,20230921,000000,0.0218,0.0218,0.0181,0.0199,9500,0
+AENTW.US,D,20230922,000000,0.0155,0.0155,0.0154,0.0154,3300,0
+AENTW.US,D,20230925,000000,0.0154,0.019,0.0154,0.019,6800,0
+AENTW.US,D,20230928,000000,0.0189,0.05,0.015,0.0176,141438,0
+AENTW.US,D,20230929,000000,0.0198,0.0198,0.019,0.019,300,0
+AENTW.US,D,20231004,000000,0.019,0.0191,0.019,0.0191,2000,0
+AENTW.US,D,20231005,000000,0.0175,0.0176,0.0156,0.0157,1103,0
+AENTW.US,D,20231009,000000,0.015201,0.01755,0.015,0.015,4352,0
+AENTW.US,D,20231011,000000,0.0171,0.0171,0.011,0.011,2355,0
+AENTW.US,D,20231016,000000,0.0113,0.0113,0.01,0.0111,26055,0
+AENTW.US,D,20231025,000000,0.0122,0.018,0.0122,0.018,200,0
+AENTW.US,D,20231027,000000,0.0123,0.0123,0.0123,0.0123,708,0
+AENTW.US,D,20231101,000000,0.0129,0.0129,0.0129,0.0129,578,0
+AENTW.US,D,20231102,000000,0.0131,0.016551,0.0131,0.0131,2400,0
+AENTW.US,D,20231106,000000,0.0135,0.0135,0.01,0.0135,11462,0
+AENTW.US,D,20231109,000000,0.0145,0.0145,0.0145,0.0145,501,0
+AENTW.US,D,20231115,000000,0.013,0.0131,0.013,0.013,2491,0
+AENTW.US,D,20231120,000000,0.013,0.013,0.011,0.0111,9130,0
+AENTW.US,D,20231124,000000,0.0112,0.0112,0.01,0.01,21800,0
+AENTW.US,D,20231127,000000,0.01195,0.01195,0.0119,0.0119,1040,0
+AENTW.US,D,20231204,000000,0.0109,0.0109,0.0062,0.0062,11409,0
+AENTW.US,D,20231205,000000,0.0062,0.0106,0.0062,0.0106,6509,0
+AENTW.US,D,20231211,000000,0.0064,0.0064,0.0063,0.0063,999,0
+AENTW.US,D,20231212,000000,0.0063,0.0063,0.006,0.006,86014,0
+AENTW.US,D,20231213,000000,0.006,0.01,0.006,0.01,1000,0
+AENTW.US,D,20231214,000000,0.006,0.006,0.006,0.006,3025,0
+AENTW.US,D,20231220,000000,0.00897,0.009,0.00876,0.00876,10700,0
+AENTW.US,D,20231226,000000,0.0089,0.009,0.0089,0.009,7551,0
+AENTW.US,D,20231229,000000,0.0089,0.0089,0.0075,0.0075,447,0
+AENTW.US,D,20240102,000000,0.008,0.008,0.008,0.008,19320,0
+AENTW.US,D,20240105,000000,0.0099,0.01,0.0099,0.01,31729,0
+AENTW.US,D,20240108,000000,0.01,0.01,0.0099,0.01,4171,0
+AENTW.US,D,20240109,000000,0.0099,0.01,0.0099,0.01,171700,0
+AENTW.US,D,20240110,000000,0.009,0.009,0.0089,0.0089,1960,0
+AENTW.US,D,20240112,000000,0.0099,0.0149,0.0099,0.012,65870,0
+AENTW.US,D,20240116,000000,0.0148,0.0279,0.014,0.0279,20423,0
+AENTW.US,D,20240117,000000,0.0276,0.0281,0.0276,0.028,16250,0
+AENTW.US,D,20240118,000000,0.025,0.026,0.025,0.026,21012,0
+AENTW.US,D,20240119,000000,0.026,0.026001,0.015,0.025,15804,0
+AENTW.US,D,20240122,000000,0.0288,0.03,0.0245,0.0245,40058,0
+AENTW.US,D,20240123,000000,0.0245,0.02625,0.0225,0.0226,8413,0
+AENTW.US,D,20240124,000000,0.0278,0.028,0.0225,0.0225,13456,0
+AENTW.US,D,20240125,000000,0.0278,0.0281,0.02,0.02,36701,0
+AENTW.US,D,20240126,000000,0.02,0.02,0.0175,0.0175,900,0
+AENTW.US,D,20240131,000000,0.0221,0.0221,0.022,0.022,2302,0
+AENTW.US,D,20240201,000000,0.0177,0.0248,0.0177,0.022,3482,0
+AENTW.US,D,20240202,000000,0.0248,0.0291,0.022,0.022,36892,0
+AENTW.US,D,20240205,000000,0.022,0.022,0.022,0.022,3693,0
+AENTW.US,D,20240207,000000,0.022,0.029,0.022,0.0247,50701,0
+AENTW.US,D,20240212,000000,0.0201,0.0201,0.0101,0.0101,18700,0
+AENTW.US,D,20240213,000000,0.0112,0.0287,0.0112,0.0284,1300,0
+AENTW.US,D,20240214,000000,0.0284,0.0284,0.0284,0.0284,153,0
+AENTW.US,D,20240215,000000,0.0283,0.0285,0.011,0.0151,32200,0
+AENTW.US,D,20240216,000000,0.026,0.0262,0.026,0.0262,404,0
+AENTW.US,D,20240220,000000,0.0125,0.0261,0.0125,0.0261,1526,0
+AENTW.US,D,20240222,000000,0.022999,0.0261,0.0199,0.023,1953,0
+AENTW.US,D,20240226,000000,0.0259,0.0263,0.0202,0.0202,31704,0
+AENTW.US,D,20240228,000000,0.027799,0.027799,0.027799,0.027799,552,0
+AENTW.US,D,20240229,000000,0.0279,0.0279,0.0279,0.0279,300,0
+AENTW.US,D,20240304,000000,0.0188,0.0188,0.0155,0.0188,3950,0
+AENTW.US,D,20240308,000000,0.02,0.02,0.0149,0.015,101673,0
+AENTW.US,D,20240312,000000,0.0256,0.0279,0.0122,0.0125,3000,0
+AENTW.US,D,20240314,000000,0.013,0.013,0.0106,0.0111,184032,0
+AENTW.US,D,20240315,000000,0.0122,0.0122,0.0109,0.0109,8955,0
+AENTW.US,D,20240318,000000,0.0245,0.0245,0.0245,0.0245,200,0
+AENTW.US,D,20240320,000000,0.0229,0.0245,0.0173,0.0245,15551,0
+AENTW.US,D,20240321,000000,0.0243,0.03,0.021,0.03,58736,0
+AENTW.US,D,20240322,000000,0.0346,0.0351,0.0275,0.0306,24741,0
+AENTW.US,D,20240325,000000,0.035,0.035,0.0297,0.03,84487,0
+AENTW.US,D,20240326,000000,0.0297,0.0441,0.0203,0.04,327278,0
+AENTW.US,D,20240327,000000,0.0416,0.051,0.0316,0.0317,22082,0
+AENTW.US,D,20240328,000000,0.040101,0.05,0.035,0.035,39550,0
+AENTW.US,D,20240402,000000,0.03451,0.0382,0.03451,0.038,700,0
+AENTW.US,D,20240403,000000,0.040101,0.045101,0.035,0.045,61132,0
+AENTW.US,D,20240404,000000,0.0406,0.051,0.0406,0.048,130865,0
+AENTW.US,D,20240405,000000,0.051,0.051,0.0364,0.045,43416,0
+AENTW.US,D,20240411,000000,0.045,0.055,0.045,0.055,406,0
+AENTW.US,D,20240412,000000,0.0544,0.0549,0.0404,0.041,8897,0
+AENTW.US,D,20240415,000000,0.045,0.045,0.035,0.035,1234,0
+AENTW.US,D,20240417,000000,0.0384,0.0384,0.035,0.035,3721,0
+AENTW.US,D,20240422,000000,0.0303,0.0303,0.0175,0.0202,10600,0
+AENTW.US,D,20240429,000000,0.045,0.045,0.045,0.045,2460,0
+AENTW.US,D,20240503,000000,0.045,0.045,0.045,0.045,1214,0
+AENTW.US,D,20240507,000000,0.044899,0.045,0.0446,0.045,4550,0
+AENTW.US,D,20240509,000000,0.0494,0.0625,0.03,0.032,46437,0
+AENTW.US,D,20240513,000000,0.0404,0.0404,0.03375,0.0384,30786,0
+AENTW.US,D,20240517,000000,0.0294,0.050101,0.029,0.05,8128,0
+AENTW.US,D,20240520,000000,0.05,0.05,0.05,0.05,5400,0
+AENTW.US,D,20240524,000000,0.0593,0.060101,0.05,0.05,44594,0
+AENTW.US,D,20240528,000000,0.049799,0.05,0.0494,0.05,24478,0
+AENTW.US,D,20240531,000000,0.0789,0.0797,0.06485,0.06485,10297,0
+AENTW.US,D,20240603,000000,0.0648,0.0648,0.045426,0.05,23004,0
+AENTW.US,D,20240604,000000,0.042549,0.0793,0.042549,0.0793,89106,0
+AENTW.US,D,20240605,000000,0.05,0.06575,0.039,0.06,283660,0
+AENTW.US,D,20240606,000000,0.079299,0.079299,0.079299,0.079299,500,0
+AENTW.US,D,20240607,000000,0.0594,0.0795,0.0594,0.069,157006,0
+AENTW.US,D,20240610,000000,0.075,0.075,0.055,0.071,77455,0
+AENTW.US,D,20240611,000000,0.071,0.071,0.065,0.07,63129,0
+AENTW.US,D,20240612,000000,0.0758,0.08,0.0675,0.07,79508,0
+AENTW.US,D,20240613,000000,0.0777,0.0777,0.0708,0.0708,3906,0
+AENTW.US,D,20240614,000000,0.0842,0.0842,0.079899,0.079899,1100,0
+AENTW.US,D,20240617,000000,0.0792,0.08,0.06625,0.08,16261,0
+AENTW.US,D,20240621,000000,0.055,0.0555,0.055,0.0555,2357,0
+AENTW.US,D,20240624,000000,0.067751,0.08,0.0555,0.08,2000,0
+AENTW.US,D,20240625,000000,0.06,0.065,0.0566,0.06,12689,0
+AENTW.US,D,20240701,000000,0.07,0.07,0.07,0.07,300,0
+AENTW.US,D,20240703,000000,0.0792,0.08,0.06,0.06,4200,0
+AENTW.US,D,20240709,000000,0.0799,0.0799,0.06,0.0606,5218,0
+AENTW.US,D,20240710,000000,0.0617,0.0617,0.0555,0.056,19160,0
+AENTW.US,D,20240711,000000,0.06,0.0601,0.05,0.051,31087,0
+AENTW.US,D,20240712,000000,0.0599,0.0777,0.0599,0.06,2537,0
+AENTW.US,D,20240723,000000,0.0644,0.065,0.0644,0.065,5274,0
+AENTW.US,D,20240726,000000,0.087399,0.087399,0.070849,0.070849,1153,0
+AENTW.US,D,20240729,000000,0.07,0.07,0.07,0.07,7000,0
+AENTW.US,D,20240730,000000,0.0542,0.0875,0.0542,0.0875,412,0
+AENTW.US,D,20240731,000000,0.0844,0.0844,0.04,0.04,18016,0
+AENTW.US,D,20240802,000000,0.0693,0.07,0.045149,0.0499,35471,0
+AENTW.US,D,20240807,000000,0.057,0.057,0.0489,0.0489,200,0
+AENTW.US,D,20240808,000000,0.0363,0.05,0.0363,0.0499,7440,0
+AENTW.US,D,20240809,000000,0.0366,0.0366,0.0363,0.0364,500,0
+AENTW.US,D,20240812,000000,0.0375,0.0376,0.0374,0.0374,38515,0
+AENTW.US,D,20240813,000000,0.0375,0.0375,0.0375,0.0375,40032,0
+AENTW.US,D,20240814,000000,0.0375,0.0378,0.0372,0.0375,58685,0
+AENTW.US,D,20240819,000000,0.0353,0.05,0.023,0.05,7400,0
+AENTW.US,D,20240820,000000,0.05,0.05,0.05,0.05,309,0
+AENTW.US,D,20240826,000000,0.035,0.035,0.024,0.024,4804,0
+AENTW.US,D,20240830,000000,0.0418,0.0418,0.04,0.04,54527,0
+AENTW.US,D,20240903,000000,0.0669,0.0675,0.04,0.049,714,0
+AENTW.US,D,20240904,000000,0.0475,0.055,0.0386,0.04,47400,0
+AENTW.US,D,20240905,000000,0.04,0.05,0.0387,0.0411,10700,0
+AENTW.US,D,20240910,000000,0.0396,0.04,0.03,0.04,11612,0
+AENTW.US,D,20240911,000000,0.0303,0.0444,0.0261,0.0444,27807,0
+AENTW.US,D,20240912,000000,0.046101,0.049699,0.046,0.049699,5706,0
+AENTW.US,D,20240913,000000,0.035,0.042,0.0261,0.042,9912,0
+AENTW.US,D,20240916,000000,0.047767,0.047845,0.027,0.027,13865,0
+AENTW.US,D,20240917,000000,0.0697,0.0697,0.0275,0.0361,1404,0
+AENTW.US,D,20240920,000000,0.07,0.0725,0.0399,0.0511,385945,0
+AENTW.US,D,20240923,000000,0.0555,0.064453,0.0401,0.05,20649,0
+AENTW.US,D,20240924,000000,0.0591,0.075,0.0402,0.05,244781,0
+AENTW.US,D,20240925,000000,0.0594,0.06,0.05,0.05,39200,0
+AENTW.US,D,20240926,000000,0.05,0.0501,0.0399,0.05,160889,0
+AENTW.US,D,20240927,000000,0.0515,0.0699,0.051,0.0605,20225,0
+AENTW.US,D,20240930,000000,0.060549,0.075,0.0511,0.0699,8001,0
+AENTW.US,D,20241001,000000,0.0515,0.0515,0.051,0.051,204,0
+AENTW.US,D,20241002,000000,0.056,0.0594,0.052,0.052,27204,0
+AENTW.US,D,20241003,000000,0.05,0.050101,0.05,0.05,7195,0
+AENTW.US,D,20241008,000000,0.05,0.05,0.045,0.045,16500,0
+AENTW.US,D,20241009,000000,0.0498,0.0573,0.0497,0.05,10316,0
+AENTW.US,D,20241010,000000,0.0879,0.0879,0.04,0.045,82266,0
+AENTW.US,D,20241011,000000,0.045201,0.0614,0.0374,0.04,68140,0
+AENTW.US,D,20241014,000000,0.040101,0.0494,0.037,0.04,109049,0
+AENTW.US,D,20241015,000000,0.04,0.0448,0.0385,0.04,11000,0
+AENTW.US,D,20241017,000000,0.044,0.05,0.044,0.05,666,0
+AENTW.US,D,20241018,000000,0.059799,0.0872,0.0487,0.06,24343,0
+AENTW.US,D,20241021,000000,0.0872,0.0879,0.0492,0.05,9125,0
+AENTW.US,D,20241022,000000,0.0879,0.0879,0.061,0.061,13476,0
+AENTW.US,D,20241024,000000,0.0696,0.0696,0.0696,0.0696,3000,0
+AENTW.US,D,20241025,000000,0.0641,0.0661,0.0511,0.06,20180,0
+AENTW.US,D,20241028,000000,0.0656,0.0859,0.0551,0.0551,4108,0
+AENTW.US,D,20241029,000000,0.0871,0.0871,0.0552,0.0552,200,0
+AENTW.US,D,20241030,000000,0.0867,0.0867,0.05,0.0606,34856,0
+AENTW.US,D,20241031,000000,0.0868,0.198145,0.0606,0.140375,531815,0
+AENTW.US,D,20241101,000000,0.19,0.2099,0.15,0.15,74918,0
+AENTW.US,D,20241104,000000,0.121,0.175,0.121,0.175,126064,0
+AENTW.US,D,20241105,000000,0.16,0.1715,0.136011,0.15,45944,0
+AENTW.US,D,20241106,000000,0.1698,0.1714,0.15,0.1601,19694,0
+AENTW.US,D,20241107,000000,0.16,0.187,0.16,0.18,41834,0
+AENTW.US,D,20241108,000000,0.1784,0.2,0.161,0.163,20852,0
+AENTW.US,D,20241111,000000,0.2099,0.21,0.1521,0.1521,81830,0
+AENTW.US,D,20241112,000000,0.1537,0.15985,0.121,0.1218,46205,0
+AENTW.US,D,20241113,000000,0.168,0.185,0.1281,0.185,4707,0
+AENTW.US,D,20241114,000000,0.1301,0.1544,0.121,0.121,15840,0
+AENTW.US,D,20241115,000000,0.121,0.121,0.121,0.121,4031,0
+AENTW.US,D,20241118,000000,0.116649,0.116649,0.116649,0.116649,1000,0
+AENTW.US,D,20241119,000000,0.12,0.12,0.09445,0.09445,6414,0
+AENTW.US,D,20241120,000000,0.1179,0.1222,0.091,0.091,7752,0
+AENTW.US,D,20241122,000000,0.1262,0.191,0.125,0.1849,84430,0
+AENTW.US,D,20241125,000000,0.16,0.1799,0.1599,0.1701,17121,0
+AENTW.US,D,20241126,000000,0.147551,0.1701,0.125,0.1601,19228,0
+AENTW.US,D,20241127,000000,0.175,0.25,0.175,0.19005,75140,0
+AENTW.US,D,20241129,000000,0.2199,0.2199,0.15,0.1612,149232,0
+AENTW.US,D,20241202,000000,0.15,0.209018,0.15,0.15,34290,0
+AENTW.US,D,20241203,000000,0.19,0.2585,0.15,0.2585,178095,0
+AENTW.US,D,20241204,000000,0.2222,0.3,0.22,0.28,166539,0
+AENTW.US,D,20241205,000000,0.2994,0.3,0.23,0.279999,97696,0
+AENTW.US,D,20241206,000000,0.2799,0.3299,0.26,0.275,91673,0
+AENTW.US,D,20241209,000000,0.3,0.3,0.23,0.27,5389,0
+AENTW.US,D,20241210,000000,0.2999,0.3,0.22,0.23,14421,0
+AENTW.US,D,20241211,000000,0.2424,0.25,0.2,0.25,34354,0
+AENTW.US,D,20241212,000000,0.284,0.284,0.24,0.24,10880,0
+AENTW.US,D,20241213,000000,0.240001,0.25,0.1944,0.23,6500,0
+AENTW.US,D,20241216,000000,0.25,0.25,0.1955,0.1955,2272,0
+AENTW.US,D,20241217,000000,0.2377,0.2377,0.1626,0.2124,30293,0
+AENTW.US,D,20241218,000000,0.23,0.23,0.171,0.171,4529,0
+AENTW.US,D,20241219,000000,0.1825,0.1825,0.18,0.18,2095,0
+AENTW.US,D,20241220,000000,0.180101,0.3399,0.18,0.3299,101099,0
+AENTW.US,D,20241223,000000,0.32,0.39,0.32,0.37,58523,0
+AENTW.US,D,20241224,000000,0.37,0.4474,0.3001,0.4474,94148,0
+AENTW.US,D,20241226,000000,0.4499,0.62,0.4,0.52,93218,0
+AENTW.US,D,20241227,000000,0.5299,0.5299,0.3626,0.5,48602,0
+AENTW.US,D,20241230,000000,0.5999,0.7499,0.4999,0.6499,164797,0
+AENTW.US,D,20241231,000000,0.7,0.7499,0.59,0.59,48767,0
+AENTW.US,D,20250102,000000,0.6363,0.6363,0.505,0.5575,46583,0
+AENTW.US,D,20250103,000000,0.57,0.5985,0.5,0.5985,29641,0
+AENTW.US,D,20250106,000000,0.6487,0.69,0.5801,0.6,54005,0
+AENTW.US,D,20250107,000000,0.67,0.68,0.4975,0.55,42796,0
+AENTW.US,D,20250108,000000,0.57,0.5988,0.34,0.499999,74147,0
+AENTW.US,D,20250110,000000,0.3358,0.5,0.32,0.3755,37653,0
+AENTW.US,D,20250113,000000,0.3555,0.4636,0.222,0.222,27115,0
+AENTW.US,D,20250114,000000,0.2373,0.31,0.235,0.265,28893,0
+AENTW.US,D,20250115,000000,0.3119,0.33,0.250516,0.33,34470,0
+AENTW.US,D,20250116,000000,0.3398,0.3925,0.275,0.3525,5766,0
+AENTW.US,D,20250117,000000,0.283,0.3475,0.225,0.225,23107,0
+AENTW.US,D,20250121,000000,0.2251,0.2825,0.222,0.24,38515,0
+AENTW.US,D,20250122,000000,0.250101,0.269,0.2,0.202,119818,0
+AENTW.US,D,20250123,000000,0.21,0.255984,0.21,0.255,5603,0
+AENTW.US,D,20250124,000000,0.2467,0.2467,0.205,0.21,20430,0
+AENTW.US,D,20250127,000000,0.2474,0.285,0.21,0.229999,27089,0
+AENTW.US,D,20250128,000000,0.21,0.28,0.21,0.2706,15224,0
+AENTW.US,D,20250129,000000,0.280001,0.32,0.25,0.3,3010,0
+AENTW.US,D,20250130,000000,0.31,0.415,0.3025,0.313251,11699,0
+AENTW.US,D,20250131,000000,0.32,0.38,0.32,0.3301,9733,0
+AENTW.US,D,20250203,000000,0.32,0.32,0.32,0.32,1078,0
+AENTW.US,D,20250204,000000,0.37,0.3901,0.31415,0.3199,39529,0
+AENTW.US,D,20250205,000000,0.3,0.3188,0.3,0.3,13345,0
+AENTW.US,D,20250210,000000,0.299899,0.3175,0.25,0.3175,61523,0
+AENTW.US,D,20250211,000000,0.31,0.3131,0.26,0.2725,22102,0
+AENTW.US,D,20250212,000000,0.25,0.25,0.25,0.25,2000,0
+AENTW.US,D,20250213,000000,0.297,0.3,0.2205,0.2299,135054,0
+AENTW.US,D,20250214,000000,0.22,0.26,0.1927,0.26,67694,0
+AENTW.US,D,20250218,000000,0.26925,0.3025,0.254251,0.3,7300,0
+AENTW.US,D,20250219,000000,0.25,0.35,0.226,0.226,140695,0
+AENTW.US,D,20250220,000000,0.2323,0.240301,0.21,0.240301,12105,0
+AENTW.US,D,20250221,000000,0.22,0.26,0.22,0.26,12117,0
+AENTW.US,D,20250224,000000,0.23,0.245,0.205,0.219999,14494,0
+AENTW.US,D,20250225,000000,0.220001,0.245,0.1951,0.2,68381,0
+AENTW.US,D,20250226,000000,0.2,0.2975,0.1875,0.295,55658,0
+AENTW.US,D,20250227,000000,0.265901,0.318751,0.2001,0.3,90841,0
+AENTW.US,D,20250228,000000,0.2071,0.265,0.2025,0.22,81617,0
+AENTW.US,D,20250303,000000,0.3,0.316251,0.28,0.28,58279,0
+AENTW.US,D,20250304,000000,0.28,0.3019,0.26,0.27,34270,0
+AENTW.US,D,20250305,000000,0.26,0.275001,0.26,0.26,3239,0
+AENTW.US,D,20250306,000000,0.26,0.273437,0.24,0.24,52740,0
+AENTW.US,D,20250307,000000,0.24,0.268749,0.24,0.268749,3600,0
+AENTW.US,D,20250310,000000,0.24,0.26,0.21,0.23,155118,0
+AENTW.US,D,20250313,000000,0.21,0.21,0.21,0.21,204,0
+AENTW.US,D,20250314,000000,0.22,0.22,0.22,0.22,100,0
+AENTW.US,D,20250317,000000,0.257,0.264,0.257,0.264,6274,0
+AENTW.US,D,20250319,000000,0.224753,0.224753,0.224753,0.224753,505,0
+AENTW.US,D,20250321,000000,0.22,0.225,0.22,0.225,415,0
+AENTW.US,D,20250324,000000,0.2249,0.2427,0.2201,0.2201,8041,0
+AENTW.US,D,20250325,000000,0.2603,0.2603,0.2219,0.2569,810,0
+AENTW.US,D,20250326,000000,0.2401,0.2402,0.23,0.23,4034,0
+AENTW.US,D,20250327,000000,0.2698,0.2698,0.2199,0.22,34421,0
+AENTW.US,D,20250328,000000,0.2003,0.2356,0.1812,0.22375,52746,0
+AENTW.US,D,20250331,000000,0.2506,0.2675,0.194562,0.2,32554,0
+AENTW.US,D,20250401,000000,0.2,0.2399,0.2,0.2375,9347,0
+AENTW.US,D,20250402,000000,0.233799,0.266826,0.233799,0.266826,200,0
+AENTW.US,D,20250403,000000,0.229999,0.26,0.2,0.26,305,0
+AENTW.US,D,20250404,000000,0.233749,0.24,0.155,0.1555,37327,0
+AENTW.US,D,20250407,000000,0.155,0.2475,0.155,0.220271,3962,0
+AENTW.US,D,20250408,000000,0.1984,0.2,0.155,0.155,39826,0
+AENTW.US,D,20250409,000000,0.1585,0.167,0.155,0.167,12242,0
+AENTW.US,D,20250410,000000,0.2055,0.2055,0.2055,0.2055,200,0
+AENTW.US,D,20250414,000000,0.18,0.1999,0.18,0.1999,3715,0
+AENTW.US,D,20250416,000000,0.1801,0.1801,0.1551,0.1551,11542,0
+AENTW.US,D,20250417,000000,0.1557,0.22,0.1557,0.187999,10289,0
+AENTW.US,D,20250421,000000,0.1561,0.21,0.156,0.1668,3099,0
+AENTW.US,D,20250423,000000,0.2098,0.23,0.1852,0.229999,9800,0
+AENTW.US,D,20250424,000000,0.20505,0.24,0.20505,0.235,10220,0
+AENTW.US,D,20250428,000000,0.1901,0.1901,0.1656,0.177148,28736,0
+AENTW.US,D,20250429,000000,0.1799,0.2175,0.168,0.2175,1672,0
+AENTW.US,D,20250501,000000,0.22,0.22,0.22,0.22,3000,0
+AENTW.US,D,20250502,000000,0.1975,0.2,0.1825,0.1875,30737,0
+AENTW.US,D,20250505,000000,0.170101,0.2375,0.170101,0.1705,7300,0
+AENTW.US,D,20250506,000000,0.1717,0.19,0.1717,0.1899,10200,0
+AENTW.US,D,20250507,000000,0.2053,0.2075,0.1655,0.2075,9372,0
+AENTW.US,D,20250509,000000,0.1655,0.1877,0.1655,0.1877,1324,0
+AENTW.US,D,20250512,000000,0.1799,0.1799,0.17,0.17,8218,0
+AENTW.US,D,20250513,000000,0.2,0.207,0.1655,0.17,25832,0
+AENTW.US,D,20250514,000000,0.17355,0.18,0.17355,0.1798,50053,0
+AENTW.US,D,20250515,000000,0.1711,0.1799,0.1655,0.174645,5572,0
+AENTW.US,D,20250516,000000,0.19,0.218,0.175,0.18,29103,0
+AENTW.US,D,20250519,000000,0.1978,0.197801,0.1978,0.197801,6000,0
+AENTW.US,D,20250520,000000,0.1762,0.1762,0.155,0.17,56702,0
+AENTW.US,D,20250521,000000,0.1699,0.1699,0.164999,0.1698,2004,0
+AENTW.US,D,20250522,000000,0.160201,0.160201,0.1499,0.15,62209,0
+AENTW.US,D,20250523,000000,0.147151,0.157499,0.136,0.157499,19410,0
+AENTW.US,D,20250527,000000,0.17,0.179999,0.16165,0.175,11239,0
+AENTW.US,D,20250528,000000,0.15,0.184,0.15,0.171,23464,0
+AENTW.US,D,20250529,000000,0.1501,0.17,0.1501,0.17,21033,0
+AENTW.US,D,20250530,000000,0.15,0.15,0.1499,0.15,37605,0
+AENTW.US,D,20250602,000000,0.1499,0.169,0.145,0.145,8472,0
+AENTW.US,D,20250603,000000,0.157051,0.22,0.1475,0.1875,27439,0
+AENTW.US,D,20250604,000000,0.17625,0.17625,0.135,0.155,173458,0
+AENTW.US,D,20250606,000000,0.1431,0.1547,0.143,0.1547,10715,0
+AENTW.US,D,20250609,000000,0.1375,0.1545,0.13,0.1545,26128,0
+AENTW.US,D,20250610,000000,0.154299,0.1545,0.135,0.1544,34746,0
+AENTW.US,D,20250612,000000,0.146,0.1585,0.122,0.1585,26035,0
+AENTW.US,D,20250613,000000,0.1584,0.16,0.141,0.16,24600,0
+AENTW.US,D,20250616,000000,0.159899,0.159899,0.159,0.159,3708,0
+AENTW.US,D,20250617,000000,0.1213,0.16,0.1213,0.16,6051,0
+AENTW.US,D,20250623,000000,0.1577,0.1577,0.13,0.145,1631,0
+AENTW.US,D,20250624,000000,0.1449,0.1449,0.13,0.1365,16603,0
+AENTW.US,D,20250625,000000,0.1366,0.1366,0.1275,0.1364,3834,0
+AENTW.US,D,20250626,000000,0.1363,0.15,0.1225,0.15,16530,0
+AENTW.US,D,20250627,000000,0.15,0.2,0.1499,0.1998,33515,0
+AENTW.US,D,20250630,000000,0.18,0.18,0.18,0.18,128,0
+AENTW.US,D,20250701,000000,0.1717,0.1898,0.17,0.1898,9655,0
+AENTW.US,D,20250702,000000,0.1839,0.1913,0.1525,0.1825,13176,0
+AENTW.US,D,20250703,000000,0.2249,0.245,0.202499,0.235,37210,0
+AENTW.US,D,20250707,000000,0.1875,0.2555,0.1875,0.225,52200,0
+AENTW.US,D,20250708,000000,0.2555,0.265,0.2415,0.265,29711,0
+AENTW.US,D,20250709,000000,0.265001,0.265001,0.240101,0.240101,4067,0
+AENTW.US,D,20250710,000000,0.22,0.245,0.21,0.2446,5085,0
+AENTW.US,D,20250711,000000,0.22,0.252,0.22,0.2201,3719,0
+AENTW.US,D,20250714,000000,0.225,0.28875,0.225,0.279899,57285,0
+AENTW.US,D,20250715,000000,0.28,0.28,0.186,0.26,32137,0
+AENTW.US,D,20250716,000000,0.239799,0.2596,0.225501,0.25,2368,0
+AENTW.US,D,20250717,000000,0.2497,0.2688,0.22,0.2688,62499,0
+AENTW.US,D,20250718,000000,0.2501,0.2517,0.24,0.2517,1709,0
+AENTW.US,D,20250721,000000,0.26,0.26,0.247,0.2498,1345,0
+AENTW.US,D,20250722,000000,0.2568,0.2645,0.251,0.2599,25786,0
+AENTW.US,D,20250723,000000,0.272501,0.398,0.27,0.35576,49091,0
+AENTW.US,D,20250724,000000,0.3649,0.3649,0.28,0.3,44439,0
+AENTW.US,D,20250725,000000,0.325101,0.3274,0.29,0.32,6527,0
+AENTW.US,D,20250728,000000,0.28,0.2937,0.28,0.28,16200,0
+AENTW.US,D,20250729,000000,0.28,0.284899,0.2669,0.284899,26155,0
+AENTW.US,D,20250730,000000,0.2975,0.3,0.256,0.256,10793,0
+AENTW.US,D,20250801,000000,0.261,0.2775,0.17,0.26,56209,0
+AENTW.US,D,20250805,000000,0.20055,0.22,0.181201,0.1824,7456,0
+AENTW.US,D,20250806,000000,0.2194,0.23,0.21,0.2249,21707,0
+AENTW.US,D,20250807,000000,0.22,0.2655,0.22,0.2312,13458,0
+AENTW.US,D,20250808,000000,0.231,0.28,0.231,0.28,4284,0
+AENTW.US,D,20250812,000000,0.27,0.278,0.2351,0.251,19807,0
+AENTW.US,D,20250813,000000,0.2355,0.251301,0.2351,0.2351,7164,0
+AENTW.US,D,20250814,000000,0.2351,0.2549,0.225,0.2498,9670,0
+AENTW.US,D,20250815,000000,0.2499,0.25,0.2499,0.25,3500,0
+AENTW.US,D,20250818,000000,0.2355,0.305051,0.2355,0.298314,38717,0
+AENTW.US,D,20250819,000000,0.2983,0.3,0.2501,0.3,2034,0
+AENTW.US,D,20250821,000000,0.28,0.289899,0.2511,0.289899,9572,0
+AENTW.US,D,20250822,000000,0.26,0.28,0.26,0.28,1464,0
+AENTW.US,D,20250825,000000,0.3177,0.33,0.309,0.309,1309,0
+AENTW.US,D,20250826,000000,0.33,0.33,0.3204,0.33,1679,0
+AENTW.US,D,20250827,000000,0.33,0.33,0.2516,0.2516,2379,0
+AENTW.US,D,20250828,000000,0.33,0.33,0.3,0.3,1590,0
+AENTW.US,D,20250829,000000,0.29,0.32,0.260101,0.260101,1362,0
+AENTW.US,D,20250902,000000,0.3128,0.32,0.3128,0.32,659,0
+AENTW.US,D,20250903,000000,0.2925,0.4444,0.2925,0.4444,109293,0
+AENTW.US,D,20250904,000000,0.4,0.4,0.36,0.36,58637,0
+AENTW.US,D,20250905,000000,0.4,0.4,0.332,0.332,26060,0
+AENTW.US,D,20250908,000000,0.381001,0.4102,0.312101,0.3662,12167,0
+AENTW.US,D,20250909,000000,0.34,0.34,0.285562,0.299899,7316,0
+AENTW.US,D,20250910,000000,0.26,0.532578,0.26,0.494,174088,0
+AENTW.US,D,20250911,000000,0.5295,0.5295,0.36,0.36,14634,0
+AENTW.US,D,20250912,000000,0.3412,0.4975,0.3412,0.4975,12411,0
+AENTW.US,D,20250915,000000,0.51,0.62,0.51,0.6,69434,0
+AENTW.US,D,20250916,000000,0.4578,0.65,0.4578,0.5708,19320,0
+AENTW.US,D,20250917,000000,0.565,0.57,0.565,0.57,1453,0
+AENTW.US,D,20250918,000000,0.48,0.6666,0.48,0.6562,22988,0
+AENTW.US,D,20250919,000000,0.5999,0.6,0.58,0.5999,6729,0
+AENTW.US,D,20250922,000000,0.6,0.622,0.6,0.6,17322,0
+AENTW.US,D,20250923,000000,0.52,0.53,0.51,0.53,6057,0
+AENTW.US,D,20250924,000000,0.53,0.54,0.53,0.54,2500,0
+AENTW.US,D,20250926,000000,0.54,0.5653,0.54,0.5401,36125,0
+AENTW.US,D,20250929,000000,0.59,0.6499,0.57,0.6024,21742,0
+AENTW.US,D,20250930,000000,0.5786,0.59,0.565,0.59,4197,0
+AENTW.US,D,20251001,000000,0.5899,0.6,0.56,0.6,9988,0
+AENTW.US,D,20251002,000000,0.6,0.6192,0.53,0.546,15904,0
+AENTW.US,D,20251003,000000,0.5504,0.550401,0.52,0.52,25137,0
+AENTW.US,D,20251006,000000,0.52,0.5459,0.49,0.536,6788,0
+AENTW.US,D,20251007,000000,0.553,0.553,0.444,0.444,26081,0
+AENTW.US,D,20251008,000000,0.46,0.58,0.455,0.4908,26042,0
+AENTW.US,D,20251009,000000,0.529,0.53,0.4625,0.47,11325,0
+AENTW.US,D,20251013,000000,0.4563,0.5137,0.4563,0.4573,6737,0
+AENTW.US,D,20251014,000000,0.450101,0.4843,0.45,0.455,9467,0
+AENTW.US,D,20251015,000000,0.4842,0.4842,0.4327,0.4327,3561,0
+AENTW.US,D,20251016,000000,0.458401,0.458401,0.4327,0.4327,1600,0
+AENTW.US,D,20251017,000000,0.4327,0.4327,0.4327,0.4327,4240,0
+AENTW.US,D,20251020,000000,0.43,0.4774,0.33,0.347,15143,0
+AENTW.US,D,20251022,000000,0.3349,0.37,0.3349,0.365,6619,0
+AENTW.US,D,20251024,000000,0.4,0.5458,0.4,0.5458,2812,0
+AENTW.US,D,20251027,000000,0.6,0.6,0.4852,0.546,51870,0
+AENTW.US,D,20251028,000000,0.61,0.6775,0.55,0.6579,66489,0
+AENTW.US,D,20251029,000000,0.6749,0.75,0.6,0.7372,89282,0
+AENTW.US,D,20251030,000000,0.74,0.9111,0.6798,0.7701,18596,0
+AENTW.US,D,20251031,000000,0.6595,0.9874,0.6595,0.7933,33541,0
+AENTW.US,D,20251103,000000,0.7277,0.8035,0.68,0.8035,2488,0
+AENTW.US,D,20251104,000000,0.7513,0.94,0.7513,0.94,922,0
+AENTW.US,D,20251105,000000,0.84,0.88,0.7807,0.8563,11098,0
+AENTW.US,D,20251106,000000,0.7309,0.88,0.7009,0.7298,12130,0
+AENTW.US,D,20251107,000000,0.71,0.7849,0.6421,0.7849,15297,0
+AENTW.US,D,20251110,000000,0.7933,0.911705,0.7933,0.87,9117,0
+AENTW.US,D,20251111,000000,0.8059,0.94,0.8059,0.92,3285,0
+AENTW.US,D,20251112,000000,0.9,0.94,0.8123,0.8522,9563,0
+AENTW.US,D,20251113,000000,1,1,0.65,0.81881,31487,0
+AENTW.US,D,20251114,000000,0.81,0.81,0.7261,0.8,8442,0
+AENTW.US,D,20251117,000000,0.8,1.08,0.8,1.0075,32602,0
+AENTW.US,D,20251118,000000,1.07,1.07,0.88,0.88,14373,0
+AENTW.US,D,20251119,000000,0.879,0.9963,0.8663,0.91,4406,0
+AENTW.US,D,20251120,000000,0.98,0.987506,0.8396,0.8396,1917,0
+AENTW.US,D,20251121,000000,0.8245,1.03,0.8245,0.8947,30293,0
+AENTW.US,D,20251124,000000,0.9345,0.9648,0.77,0.89887,9820,0
+AENTW.US,D,20251125,000000,0.787,0.9647,0.47,0.61,186520,0
+AENTW.US,D,20251126,000000,0.67,0.79,0.6,0.79,28755,0
+AENTW.US,D,20251202,000000,0.613,0.71,0.613,0.633,4111,0
+AENTW.US,D,20251203,000000,0.7,0.7099,0.7,0.7099,450,0
+AENTW.US,D,20251204,000000,0.6154,0.839992,0.6154,0.7,1908,0
+AENTW.US,D,20251205,000000,0.75,0.88,0.6868,0.747,9998,0
+AENTW.US,D,20251208,000000,0.805,1.13,0.73,0.943,68695,0
+AENTW.US,D,20251209,000000,1.04,1.05,0.92,0.9973,43727,0
+AENTW.US,D,20251210,000000,0.9499,0.95,0.8295,0.869001,39668,0
+AENTW.US,D,20251215,000000,0.8698,0.8698,0.7262,0.798,5568,0
+AENTW.US,D,20251216,000000,0.8,0.8,0.8,0.8,2228,0
+AENTW.US,D,20251217,000000,0.7681,0.7682,0.7681,0.7682,403,0
+AENTW.US,D,20251218,000000,0.7681,1,0.7681,0.95,30269,0
+AENTW.US,D,20251219,000000,0.95,0.952,0.9236,0.9274,5539,0
+AENTW.US,D,20251222,000000,0.95,1,0.9,0.9,17709,0
+AENTW.US,D,20251224,000000,0.95,0.95,0.9292,0.9292,7349,0
+AENTW.US,D,20251226,000000,0.95,0.95,0.9406,0.9406,4727,0
+AENTW.US,D,20251229,000000,0.89,0.92,0.79,0.86,125576,0
+AENTW.US,D,20251230,000000,0.93,0.93,0.9182,0.9182,90274,0
+AENTW.US,D,20251231,000000,0.8214,0.9299,0.61,0.8497,10529,0
+AENTW.US,D,20260102,000000,0.870651,0.8888,0.8516,0.8888,5274,0
+AENTW.US,D,20260106,000000,0.71,0.7749,0.7,0.7,1477,0
+AENTW.US,D,20260107,000000,0.6541,0.74,0.6541,0.73,6304,0
+AENTW.US,D,20260108,000000,0.795,0.795,0.795,0.795,912,0
+AENTW.US,D,20260109,000000,0.78,0.78,0.7633,0.7633,1529,0
+AENTW.US,D,20260115,000000,0.6905,0.7716,0.62,0.62,6796,0
+AENTW.US,D,20260116,000000,0.6628,0.68285,0.63,0.64,30357,0
+AENTW.US,D,20260120,000000,0.6614,0.6614,0.571,0.6,27095,0
+AENTW.US,D,20260121,000000,0.6306,0.6662,0.604,0.6662,32196,0
+AENTW.US,D,20260122,000000,0.6369,0.68,0.6369,0.68,1950,0
+AENTW.US,D,20260123,000000,0.68,0.7554,0.66,0.7554,14059,0
+AENTW.US,D,20260127,000000,0.725,0.75,0.7,0.75,2690,0
+AENTW.US,D,20260128,000000,0.6513,0.69,0.65,0.65,11028,0
+AENTW.US,D,20260129,000000,0.61,0.6699,0.6,0.6699,2132,0
+AENTW.US,D,20260130,000000,0.6002,0.6598,0.5761,0.63,15033,0
+AENTW.US,D,20260202,000000,0.58894,0.7547,0.58894,0.7547,12830,0
+AENTW.US,D,20260204,000000,0.64,0.64,0.51,0.56,8770,0
+AENTW.US,D,20260205,000000,0.562,0.59,0.51,0.51,14545,0
+AENTW.US,D,20260206,000000,0.56,0.625,0.5499,0.56,12957,0
+AENTW.US,D,20260209,000000,0.6738,0.6738,0.6738,0.6738,516,0
+AENTW.US,D,20260210,000000,0.6488,0.6488,0.5701,0.6071,8529,0
+AENTW.US,D,20260211,000000,0.6387,0.66,0.5609,0.6,4711,0
+AENTW.US,D,20260212,000000,0.5611,0.64,0.5161,0.56,40323,0
+AENTW.US,D,20260213,000000,0.42,0.439,0.21,0.439,300521,0
+AENTW.US,D,20260217,000000,0.339,0.435,0.32,0.4025,54193,0
+AENTW.US,D,20260218,000000,0.3288,0.3981,0.32,0.36,46475,0

daily/us/nasdaq stocks/1/afri.us.txt

@@ -0,0 +1,917 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AFRI.US,D,20220613,000000,9.1,11,8.3,9.97,305694,0
+AFRI.US,D,20220614,000000,10.6,10.8,8.1501,8.4,407817,0
+AFRI.US,D,20220615,000000,8.3,8.75,7.05,7.8,105229,0
+AFRI.US,D,20220616,000000,7.5,7.53,6.6901,7.11,21008,0
+AFRI.US,D,20220617,000000,7.45,7.94,6.27,6.47,147320,0
+AFRI.US,D,20220621,000000,6.91,7.16,5.995,6.42,105784,0
+AFRI.US,D,20220622,000000,7.02,7.25,6,6.315,94887,0
+AFRI.US,D,20220623,000000,6.88,7.3942,4.61,5.98,316192,0
+AFRI.US,D,20220624,000000,6.03,6.99,5.45,6.81,151161,0
+AFRI.US,D,20220627,000000,6.51,8.16,6.51,7.79,85327,0
+AFRI.US,D,20220628,000000,8.08,8.08,7.07,7.22,80431,0
+AFRI.US,D,20220629,000000,7.07,8.026,6.925,8.026,18502,0
+AFRI.US,D,20220630,000000,8.0631,8.25,7.5,8.23,57330,0
+AFRI.US,D,20220701,000000,7.65,8.78,7.38,8.61,65815,0
+AFRI.US,D,20220705,000000,8.31,9.2209,8.301,8.92,73839,0
+AFRI.US,D,20220706,000000,8.802,9.6,8.8,9.35,104525,0
+AFRI.US,D,20220707,000000,9.35,10.695,9.15,10.04,100585,0
+AFRI.US,D,20220708,000000,10.15,10.4908,10.05,10.31,34750,0
+AFRI.US,D,20220711,000000,10.27,10.5,9.33,10.08,58368,0
+AFRI.US,D,20220712,000000,9.87,10.55,9.87,10.2,52432,0
+AFRI.US,D,20220713,000000,9.1,10.485,9.1,10.25,35491,0
+AFRI.US,D,20220714,000000,10.34,10.67,10.23,10.54,59400,0
+AFRI.US,D,20220715,000000,10.5,10.56,10.28,10.28,8772,0
+AFRI.US,D,20220718,000000,10.25,10.555,10.23,10.35,19192,0
+AFRI.US,D,20220719,000000,10.538,10.73,10.4,10.46,39761,0
+AFRI.US,D,20220720,000000,10.74,10.74,10.3,10.31,45569,0
+AFRI.US,D,20220721,000000,10.34,10.34,10.25,10.3,17719,0
+AFRI.US,D,20220722,000000,10.34,10.405,10.3,10.35,22898,0
+AFRI.US,D,20220725,000000,10.25,10.45,10.2,10.35,20426,0
+AFRI.US,D,20220726,000000,10.44,10.8,10.41,10.68,32853,0
+AFRI.US,D,20220727,000000,10.51,10.9755,10.4,10.65,49532,0
+AFRI.US,D,20220728,000000,10.77,10.77,10.3,10.45,13364,0
+AFRI.US,D,20220729,000000,10.4,11.04,10.4,10.6,18895,0
+AFRI.US,D,20220801,000000,10.47,10.75,10.45,10.73,10590,0
+AFRI.US,D,20220802,000000,10.65,10.65,8.95,10.01,49982,0
+AFRI.US,D,20220803,000000,9.94,9.99,9.9,9.99,2387,0
+AFRI.US,D,20220804,000000,10.46,10.67,7.5,9.5,176824,0
+AFRI.US,D,20220805,000000,9.35,9.35,8.6598,9.2,73448,0
+AFRI.US,D,20220808,000000,9.05,9.9,9.05,9.61,3921,0
+AFRI.US,D,20220809,000000,9.75,9.75,9.45,9.6,3709,0
+AFRI.US,D,20220810,000000,9.57,9.7689,9.5,9.67,1212,0
+AFRI.US,D,20220811,000000,9.45,9.8,9.45,9.75,9016,0
+AFRI.US,D,20220812,000000,9.5,10.78,9.5,10.36,24071,0
+AFRI.US,D,20220815,000000,10.15,10.36,10.15,10.25,2669,0
+AFRI.US,D,20220816,000000,10.54,10.54,10.3,10.3,8462,0
+AFRI.US,D,20220817,000000,10.275,10.35,10.2,10.2,8753,0
+AFRI.US,D,20220818,000000,10.3,10.4,10.2,10.3,10386,0
+AFRI.US,D,20220819,000000,10.36,10.51,10.02,10.02,5833,0
+AFRI.US,D,20220822,000000,10.7,10.75,10.42,10.42,3442,0
+AFRI.US,D,20220823,000000,10.63,10.63,10.32,10.4,15107,0
+AFRI.US,D,20220824,000000,10.88,10.88,10.3137,10.4,10470,0
+AFRI.US,D,20220825,000000,10.64,10.68,10.4,10.4,2519,0
+AFRI.US,D,20220826,000000,10.48,10.48,10.41,10.41,418,0
+AFRI.US,D,20220829,000000,10.36,10.65,10.27,10.65,2647,0
+AFRI.US,D,20220830,000000,10.88,10.88,10.4,10.4,749,0
+AFRI.US,D,20220831,000000,10.9,10.9,10.4038,10.65,1908,0
+AFRI.US,D,20220902,000000,11.3,11.85,10.73,10.73,15084,0
+AFRI.US,D,20220906,000000,10.62,10.62,10.56,10.56,707,0
+AFRI.US,D,20220907,000000,10.61,10.61,10.61,10.61,410,0
+AFRI.US,D,20220908,000000,10.5955,11.775,10.4001,11.75,76415,0
+AFRI.US,D,20220909,000000,11.49,11.75,10.1,11.43,563629,0
+AFRI.US,D,20220912,000000,11.4,12,10.97,11.32,17972,0
+AFRI.US,D,20220913,000000,10.6131,11.32,10.1,10.11,61640,0
+AFRI.US,D,20220914,000000,11.09,11.46,10.5501,11,61929,0
+AFRI.US,D,20220915,000000,11.28,11.45,10.96,11.45,36648,0
+AFRI.US,D,20220916,000000,11.36,12.75,10.28,12.1,176272,0
+AFRI.US,D,20220919,000000,11.9146,11.9146,10.8,10.8001,33207,0
+AFRI.US,D,20220920,000000,11.09,11.23,10.52,11.19,18812,0
+AFRI.US,D,20220921,000000,10.86,11.21,10.86,11.16,6706,0
+AFRI.US,D,20220922,000000,11.19,11.73,11.075,11.29,40106,0
+AFRI.US,D,20220923,000000,11.43,11.43,11.01,11.29,3518,0
+AFRI.US,D,20220926,000000,11.24,12.3,10.8,11.96,44424,0
+AFRI.US,D,20220927,000000,12.45,12.45,11.57,11.91,23485,0
+AFRI.US,D,20220928,000000,11.61,11.74,11.3,11.5,18359,0
+AFRI.US,D,20220929,000000,11.74,11.77,11.11,11.59,26530,0
+AFRI.US,D,20220930,000000,11.65,11.65,11.25,11.25,34643,0
+AFRI.US,D,20221003,000000,12.4,12.4,11.3,11.64,17599,0
+AFRI.US,D,20221004,000000,11.94,11.94,11.42,11.58,4657,0
+AFRI.US,D,20221005,000000,11.47,11.565,11.01,11.27,40880,0
+AFRI.US,D,20221006,000000,11.67,11.67,11.25,11.25,874,0
+AFRI.US,D,20221007,000000,11.84,11.93,11.39,11.45,16466,0
+AFRI.US,D,20221010,000000,11.49,11.49,11.3,11.36,5228,0
+AFRI.US,D,20221011,000000,11.92,11.92,11.2,11.34,7597,0
+AFRI.US,D,20221012,000000,11.46,11.8,11,11.5,54489,0
+AFRI.US,D,20221013,000000,11.65,12.44,10.96,11.36,51500,0
+AFRI.US,D,20221014,000000,11.3,11.5,10.6,10.74,9951,0
+AFRI.US,D,20221017,000000,10.74,12.22,10.74,11.3,249185,0
+AFRI.US,D,20221018,000000,11.4,11.7093,11,11.22,61225,0
+AFRI.US,D,20221019,000000,11.04,11.2,10.81,11.2,2951,0
+AFRI.US,D,20221020,000000,10.8,11.4401,10.74,10.74,12568,0
+AFRI.US,D,20221021,000000,10.95,11.6251,10.22,10.82,44068,0
+AFRI.US,D,20221024,000000,10.78,11.18,10.78,10.8366,15329,0
+AFRI.US,D,20221025,000000,10.76,10.96,10.7,10.75,11196,0
+AFRI.US,D,20221026,000000,10.8,10.81,10.8,10.8,2105,0
+AFRI.US,D,20221027,000000,10.7909,11,10,10.52,57070,0
+AFRI.US,D,20221028,000000,10.38,10.6,9.5,10.35,41856,0
+AFRI.US,D,20221031,000000,10.2,10.45,10.2,10.35,19511,0
+AFRI.US,D,20221101,000000,10.35,10.855,10.25,10.37,26273,0
+AFRI.US,D,20221102,000000,9.82,10.74,9.51,10.3,18580,0
+AFRI.US,D,20221103,000000,10.11,10.2,10.1,10.1,15723,0
+AFRI.US,D,20221104,000000,10,10.39,9.52,10.1,31680,0
+AFRI.US,D,20221107,000000,10.15,10.35,9.7,10.16,35395,0
+AFRI.US,D,20221108,000000,10.49,11.2,10.49,10.6,17900,0
+AFRI.US,D,20221109,000000,10.12,11.15,10.12,10.9995,8075,0
+AFRI.US,D,20221110,000000,11.09,11.24,10.95,10.98,9936,0
+AFRI.US,D,20221111,000000,11.025,11.885,11.025,11.25,12696,0
+AFRI.US,D,20221114,000000,11.35,11.35,11,11.1,20293,0
+AFRI.US,D,20221115,000000,11.05,11.3,11.05,11.3,6623,0
+AFRI.US,D,20221116,000000,11.57,11.57,11.57,11.57,292,0
+AFRI.US,D,20221117,000000,11.86,12.22,11.5,12,15359,0
+AFRI.US,D,20221118,000000,12.99,12.99,11.835,11.835,13803,0
+AFRI.US,D,20221121,000000,11.54,11.755,11.51,11.557,4791,0
+AFRI.US,D,20221122,000000,12.17,12.17,11.32,11.4,5750,0
+AFRI.US,D,20221123,000000,11.2,11.5704,11.2,11.4,11978,0
+AFRI.US,D,20221125,000000,11.21,11.64,11.21,11.64,2035,0
+AFRI.US,D,20221128,000000,11.2698,11.295,11.22,11.28,1434,0
+AFRI.US,D,20221129,000000,11.1,11.4,11.1,11.1,21702,0
+AFRI.US,D,20221130,000000,11.2,11.3,11.11,11.29,2996,0
+AFRI.US,D,20221201,000000,11.36,12.66,11.23,11.88,17263,0
+AFRI.US,D,20221202,000000,11.5,11.79,11.3,11.47,5553,0
+AFRI.US,D,20221205,000000,11.12,11.1924,11.1,11.1924,1949,0
+AFRI.US,D,20221206,000000,11.46,11.46,11.1555,11.325,5052,0
+AFRI.US,D,20221208,000000,11.55,11.55,11.2231,11.2231,282,0
+AFRI.US,D,20221212,000000,11.51,11.51,11.51,11.51,365,0
+AFRI.US,D,20221213,000000,11.78,11.8,11.75,11.8,2457,0
+AFRI.US,D,20221215,000000,11.4,11.77,11.4,11.75,3063,0
+AFRI.US,D,20221216,000000,12,12,12,12,321,0
+AFRI.US,D,20221219,000000,11.12,11.89,11.1,11.89,597,0
+AFRI.US,D,20221220,000000,11.17,11.17,11.17,11.17,603,0
+AFRI.US,D,20221221,000000,11,11.5,11,11.5,2726,0
+AFRI.US,D,20221222,000000,11.02,11.7,11.02,11.7,1744,0
+AFRI.US,D,20221223,000000,11.55,11.7,11.1,11.1,1953,0
+AFRI.US,D,20221227,000000,10.98,11.43,10.98,11.43,1671,0
+AFRI.US,D,20221228,000000,11.04,11.04,11.04,11.04,1074,0
+AFRI.US,D,20221229,000000,10.96,11.585,10.96,11.585,2319,0
+AFRI.US,D,20221230,000000,11.03,11.32,10.96,11.1,6446,0
+AFRI.US,D,20230103,000000,11,11.6243,11,11.17,4353,0
+AFRI.US,D,20230104,000000,10.99,11.6,10.99,11.55,5946,0
+AFRI.US,D,20230105,000000,11.01,11.4565,11.01,11.1,32526,0
+AFRI.US,D,20230106,000000,10.95,12.12,10.91,11.39,9139,0
+AFRI.US,D,20230109,000000,11.11,11.32,10.931,11.08,57649,0
+AFRI.US,D,20230110,000000,10.95,11.534,10.7,11.1,8935,0
+AFRI.US,D,20230111,000000,10.95,11.55,10.95,11.13,12790,0
+AFRI.US,D,20230112,000000,10.95,11.505,10.505,11.06,41145,0
+AFRI.US,D,20230113,000000,10.96,11.87,10.96,11.6,47447,0
+AFRI.US,D,20230117,000000,11.25,11.58,11.12,11.29,32863,0
+AFRI.US,D,20230118,000000,11.03,11.25,11.02,11.18,17318,0
+AFRI.US,D,20230119,000000,11.05,11.1686,10.75,10.99,45935,0
+AFRI.US,D,20230120,000000,10.95,11.6745,10.95,11,19084,0
+AFRI.US,D,20230123,000000,10.95,11.68,10.9,11.46,27543,0
+AFRI.US,D,20230124,000000,11.03,11.4991,11.02,11.11,12639,0
+AFRI.US,D,20230125,000000,10.97,11.6565,10.97,11.13,25688,0
+AFRI.US,D,20230126,000000,11.06,11.57,11.06,11.35,21612,0
+AFRI.US,D,20230127,000000,11.07,11.55,10.665,10.71,25571,0
+AFRI.US,D,20230130,000000,10.94,11.344,10.94,11.25,24864,0
+AFRI.US,D,20230131,000000,10.97,11.8,10.97,11.19,27269,0
+AFRI.US,D,20230201,000000,11.2,11.6999,11.15,11.1701,30442,0
+AFRI.US,D,20230202,000000,11.2,11.8799,11.19,11.26,38012,0
+AFRI.US,D,20230203,000000,11.2,11.56,11.175,11.56,33837,0
+AFRI.US,D,20230206,000000,11.21,11.93,11.21,11.54,36519,0
+AFRI.US,D,20230207,000000,11.26,12.012,11.26,11.53,25826,0
+AFRI.US,D,20230208,000000,11.34,11.75,11.22,11.335,29400,0
+AFRI.US,D,20230209,000000,11.23,11.944,11.2001,11.37,93751,0
+AFRI.US,D,20230210,000000,11.23,11.6411,11.13,11.2,48433,0
+AFRI.US,D,20230213,000000,11.2,11.5734,11.2,11.36,32788,0
+AFRI.US,D,20230214,000000,11.22,11.8026,10.855,11.17,49271,0
+AFRI.US,D,20230215,000000,11.17,11.35,11,11.19,21252,0
+AFRI.US,D,20230216,000000,11.34,11.35,11.31,11.35,3280,0
+AFRI.US,D,20230217,000000,11.23,11.34,11.21,11.34,1114,0
+AFRI.US,D,20230221,000000,11.29,11.29,11.27,11.27,699,0
+AFRI.US,D,20230222,000000,11.23,11.23,11.23,11.23,231,0
+AFRI.US,D,20230223,000000,11.12,11.23,11.12,11.195,2447,0
+AFRI.US,D,20230224,000000,11.17,11.17,11.17,11.17,336,0
+AFRI.US,D,20230227,000000,11.1,11.11,11.1,11.11,6411,0
+AFRI.US,D,20230228,000000,11.15,11.15,11.15,11.15,367,0
+AFRI.US,D,20230301,000000,11,11.2,10.94,11.11,9196,0
+AFRI.US,D,20230302,000000,11,11.3,10.97,11.3,8629,0
+AFRI.US,D,20230303,000000,11.01,11.25,11.01,11.1,8393,0
+AFRI.US,D,20230306,000000,11,11.15,11,11.15,27577,0
+AFRI.US,D,20230307,000000,11,11.2,11,11.172,12210,0
+AFRI.US,D,20230308,000000,11.02,11.2862,11.02,11.135,19831,0
+AFRI.US,D,20230309,000000,11.05,11.1786,11.05,11.09,20313,0
+AFRI.US,D,20230310,000000,11.02,11.1875,10.8,11.11,24464,0
+AFRI.US,D,20230313,000000,11.04,11.19,10.51,11.115,28362,0
+AFRI.US,D,20230314,000000,11,11.2,11,11.02,16223,0
+AFRI.US,D,20230315,000000,11,11.13,10.91,11.09,11570,0
+AFRI.US,D,20230316,000000,11.05,11.2665,11,11.23,19232,0
+AFRI.US,D,20230317,000000,11,11.24,11,11.1,15832,0
+AFRI.US,D,20230320,000000,11.11,11.25,11.1,11.19,16521,0
+AFRI.US,D,20230321,000000,11.15,11.43,11.15,11.24,9893,0
+AFRI.US,D,20230322,000000,11.15,11.2992,11.09,11.19,20708,0
+AFRI.US,D,20230323,000000,11.15,11.15,11.07,11.07,3081,0
+AFRI.US,D,20230327,000000,11.06,11.15,11.06,11.14,1822,0
+AFRI.US,D,20230328,000000,11.12,11.13,11.06,11.06,2639,0
+AFRI.US,D,20230329,000000,11.08,11.1,11.06,11.09,2561,0
+AFRI.US,D,20230330,000000,11.09,11.1,11.05,11.09,2826,0
+AFRI.US,D,20230331,000000,11.14,11.15,11.06,11.15,3447,0
+AFRI.US,D,20230403,000000,11.06,11.12,11.06,11.12,887,0
+AFRI.US,D,20230404,000000,11.14,11.35,11.14,11.3,2971,0
+AFRI.US,D,20230405,000000,11.17,11.17,11.17,11.17,979,0
+AFRI.US,D,20230406,000000,11.1,11.19,11.1,11.19,722,0
+AFRI.US,D,20230410,000000,11.06,11.06,11.06,11.06,688,0
+AFRI.US,D,20230411,000000,11.19,11.3295,11.19,11.3295,526,0
+AFRI.US,D,20230412,000000,11.48,11.5,11.22,11.26,5944,0
+AFRI.US,D,20230413,000000,11.215,11.3534,11.21,11.3534,1010,0
+AFRI.US,D,20230414,000000,11.13,11.18,10.85,10.85,4781,0
+AFRI.US,D,20230417,000000,10.85,11.15,10.85,11.1,4779,0
+AFRI.US,D,20230418,000000,11.23,11.3,11.015,11.015,3642,0
+AFRI.US,D,20230419,000000,11.04,11.22,10.9,11.065,1879,0
+AFRI.US,D,20230420,000000,11.16,11.16,11.16,11.16,904,0
+AFRI.US,D,20230424,000000,11.17,11.17,10.89,11.1,1550,0
+AFRI.US,D,20230425,000000,11,11.1373,11,11.1373,1729,0
+AFRI.US,D,20230426,000000,11,11.2,10.88,10.88,3733,0
+AFRI.US,D,20230427,000000,10.91,10.9116,10.81,10.86,6730,0
+AFRI.US,D,20230428,000000,10.94,11.03,10.85,10.86,5020,0
+AFRI.US,D,20230501,000000,11.01,11.01,11.01,11.01,919,0
+AFRI.US,D,20230502,000000,11.1,11.1,11,11.08,2107,0
+AFRI.US,D,20230503,000000,10.98,11.11,10.98,11.09,3051,0
+AFRI.US,D,20230504,000000,11.08,11.1599,11.02,11.1599,1820,0
+AFRI.US,D,20230505,000000,11,11.295,11,11.04,18612,0
+AFRI.US,D,20230508,000000,11,11.3979,10.915,11.2,26229,0
+AFRI.US,D,20230509,000000,11,11,11,11,2491,0
+AFRI.US,D,20230510,000000,11.01,11.01,10.93,11,6877,0
+AFRI.US,D,20230511,000000,10.82,11.01,10.82,10.99,14665,0
+AFRI.US,D,20230512,000000,10.805,10.94,10.8,10.91,1484,0
+AFRI.US,D,20230515,000000,10.9735,11.4,10.875,11,9859,0
+AFRI.US,D,20230517,000000,10.83,10.83,9.35,10.34,25755,0
+AFRI.US,D,20230518,000000,10.15,10.58,10.1,10.32,40086,0
+AFRI.US,D,20230519,000000,10.25,10.325,10.235,10.32,3725,0
+AFRI.US,D,20230522,000000,10.29,10.56,10.29,10.34,24659,0
+AFRI.US,D,20230523,000000,10.43,10.91,10.38,10.72,24704,0
+AFRI.US,D,20230524,000000,10.77,11.155,10.23,10.97,56695,0
+AFRI.US,D,20230525,000000,10.8,10.83,10.5,10.5,49728,0
+AFRI.US,D,20230526,000000,10.59,10.6,10.1,10.2,18477,0
+AFRI.US,D,20230530,000000,10.34,10.665,10.3,10.38,23729,0
+AFRI.US,D,20230531,000000,10.4,10.77,10.29,10.77,27008,0
+AFRI.US,D,20230601,000000,10.5,10.92,10.5,10.82,33457,0
+AFRI.US,D,20230602,000000,10.68,11.1603,10.5,10.9,12433,0
+AFRI.US,D,20230605,000000,11,11.25,10.99,11.15,12107,0
+AFRI.US,D,20230606,000000,11.19,11.32,11.15,11.2,9632,0
+AFRI.US,D,20230607,000000,11.19,11.405,11,11.02,27608,0
+AFRI.US,D,20230608,000000,11.01,11.5,11.01,11.2,12043,0
+AFRI.US,D,20230609,000000,11.15,11.5,11.15,11.395,25634,0
+AFRI.US,D,20230612,000000,11.21,11.44,11.2,11.3,29862,0
+AFRI.US,D,20230613,000000,11.25,11.5,11.21,11.29,27520,0
+AFRI.US,D,20230614,000000,11.2,11.6,11.18,11.4,44426,0
+AFRI.US,D,20230615,000000,11.59,11.59,10.75,11.09,35171,0
+AFRI.US,D,20230616,000000,11.11,11.88,10.79,10.79,31630,0
+AFRI.US,D,20230620,000000,10.99,11.69,10.99,11.225,21332,0
+AFRI.US,D,20230621,000000,11.18,11.535,10.28,11.31,66122,0
+AFRI.US,D,20230622,000000,11.19,11.53,11.1,11.205,53414,0
+AFRI.US,D,20230623,000000,11.06,11.335,10.59,10.78,489305,0
+AFRI.US,D,20230626,000000,11.0675,11.095,10.84,10.99,32585,0
+AFRI.US,D,20230627,000000,10.88,11.11,10.88,10.96,12738,0
+AFRI.US,D,20230628,000000,11.05,11.22,10.95,11.09,24613,0
+AFRI.US,D,20230629,000000,10.99,11.07,10.89,11.07,15244,0
+AFRI.US,D,20230630,000000,11.04,11.09,10.97,10.97,12580,0
+AFRI.US,D,20230703,000000,10.92,11.05,10.8,11.02,14400,0
+AFRI.US,D,20230705,000000,10.42,11.89,10.42,10.98,46744,0
+AFRI.US,D,20230706,000000,10.97,11.16,10.76,10.97,9526,0
+AFRI.US,D,20230707,000000,11,11.37,11,11.21,3779,0
+AFRI.US,D,20230710,000000,11.19,11.3475,11.02,11.19,3647,0
+AFRI.US,D,20230711,000000,11.2,11.2,11.05,11.1,1758,0
+AFRI.US,D,20230712,000000,11.495,11.88,10.98,11.1,19969,0
+AFRI.US,D,20230713,000000,11.28,11.58,11.1,11.17,5134,0
+AFRI.US,D,20230714,000000,11.15,11.19,11.04,11.06,4285,0
+AFRI.US,D,20230717,000000,11.01,11.445,10.98,11.08,8054,0
+AFRI.US,D,20230718,000000,11.01,11.92,11,11.22,3483,0
+AFRI.US,D,20230719,000000,11.06,11.55,10.85,11,17389,0
+AFRI.US,D,20230720,000000,11.02,11.22,10.95,10.98,17685,0
+AFRI.US,D,20230721,000000,11.15,11.49,10.87,10.87,22923,0
+AFRI.US,D,20230724,000000,10.88,11.0225,10.88,10.97,3223,0
+AFRI.US,D,20230725,000000,11,11.16,10.93,10.93,14937,0
+AFRI.US,D,20230726,000000,10.97,11.04,10.92,11.04,9057,0
+AFRI.US,D,20230727,000000,11.05,11.11,10.9,10.93,22285,0
+AFRI.US,D,20230728,000000,11.06,11.39,10.93,11.03,20277,0
+AFRI.US,D,20230731,000000,11,11.25,10.93,11.07,16621,0
+AFRI.US,D,20230801,000000,10.96,11.5,10.78,10.83,35472,0
+AFRI.US,D,20230802,000000,10.91,11.324,10.855,10.97,11953,0
+AFRI.US,D,20230803,000000,10.9,11.12,10.88,11.04,6491,0
+AFRI.US,D,20230804,000000,11.02,11.26,10.69,10.81,7295,0
+AFRI.US,D,20230807,000000,10.88,11,10.88,10.91,5411,0
+AFRI.US,D,20230808,000000,11.02,11.04,10.9,10.9,14255,0
+AFRI.US,D,20230809,000000,11.09,11.09,10.9,10.97,12504,0
+AFRI.US,D,20230810,000000,10.9,11.4399,10.85,10.91,20912,0
+AFRI.US,D,20230811,000000,11.245,11.245,10.93,11.18,5035,0
+AFRI.US,D,20230814,000000,11.45,11.45,10.96,10.96,1057,0
+AFRI.US,D,20230815,000000,11.03,11.255,10.94,10.99,25955,0
+AFRI.US,D,20230816,000000,11.01,11.09,10.93,10.99,19064,0
+AFRI.US,D,20230817,000000,11,11.06,10.975,11,15722,0
+AFRI.US,D,20230818,000000,11.05,11.14,10.89,11.03,6306,0
+AFRI.US,D,20230821,000000,11.275,11.3,11.1,11.1,4135,0
+AFRI.US,D,20230822,000000,11.0894,11.375,11.02,11.25,5227,0
+AFRI.US,D,20230823,000000,11.525,11.5499,11.43,11.46,5228,0
+AFRI.US,D,20230824,000000,11.34,11.445,11.01,11.01,8304,0
+AFRI.US,D,20230825,000000,11.24,11.5,11.04,11.2,5552,0
+AFRI.US,D,20230828,000000,11.25,11.86,10.74,10.93,17367,0
+AFRI.US,D,20230829,000000,11.345,11.48,10.9,11.28,10961,0
+AFRI.US,D,20230830,000000,11.04,11.57,10.82,11.07,9289,0
+AFRI.US,D,20230831,000000,11.455,11.73,11.06,11.14,3021,0
+AFRI.US,D,20230901,000000,11.0701,11.26,10.95,10.99,3997,0
+AFRI.US,D,20230905,000000,11.02,11.68,11.01,11.04,5146,0
+AFRI.US,D,20230906,000000,11.05,11.09,11,11,8076,0
+AFRI.US,D,20230907,000000,11.12,11.36,11.02,11.03,7217,0
+AFRI.US,D,20230908,000000,11.42,11.42,11.07,11.07,1571,0
+AFRI.US,D,20230911,000000,11.28,11.28,10.93,11.04,4609,0
+AFRI.US,D,20230912,000000,11.505,11.505,11.09,11.09,1335,0
+AFRI.US,D,20230913,000000,11.07,11.18,10.94,10.94,13477,0
+AFRI.US,D,20230914,000000,11.06,11.394,11,11.08,10054,0
+AFRI.US,D,20230915,000000,11.04,12,10.96,11.59,57204,0
+AFRI.US,D,20230918,000000,11.49,11.66,11.3,11.32,13023,0
+AFRI.US,D,20230919,000000,11.57,11.83,11.2,11.33,9267,0
+AFRI.US,D,20230920,000000,11.37,11.37,11,11.24,4338,0
+AFRI.US,D,20230921,000000,11.28,11.285,11.13,11.15,5471,0
+AFRI.US,D,20230922,000000,11.32,11.35,11.25,11.33,2741,0
+AFRI.US,D,20230925,000000,11.88,11.88,11.32,11.32,1629,0
+AFRI.US,D,20230926,000000,11.45,11.45,11.25,11.25,2172,0
+AFRI.US,D,20230927,000000,11.41,11.45,11.4,11.42,2384,0
+AFRI.US,D,20230928,000000,11.25,11.485,11.01,11.4,2543,0
+AFRI.US,D,20230929,000000,11.17,11.38,11.12,11.29,2597,0
+AFRI.US,D,20231002,000000,11.26,11.26,11.2106,11.22,2678,0
+AFRI.US,D,20231003,000000,11.12,11.415,11.05,11.17,3502,0
+AFRI.US,D,20231004,000000,11.35,11.5,11.15,11.18,4859,0
+AFRI.US,D,20231005,000000,11.07,11.505,11.07,11.46,4444,0
+AFRI.US,D,20231006,000000,11.4,11.55,11.11,11.25,10115,0
+AFRI.US,D,20231009,000000,11.23,11.287,11,11.04,12973,0
+AFRI.US,D,20231010,000000,11.17,11.25,10.84,10.96,30359,0
+AFRI.US,D,20231011,000000,10.75,11.25,10.56,10.8,20097,0
+AFRI.US,D,20231012,000000,10.5,10.74,10.45,10.67,18922,0
+AFRI.US,D,20231013,000000,10.7,11.085,10.7,10.92,7086,0
+AFRI.US,D,20231016,000000,10.89,11.39,10.37,10.88,20933,0
+AFRI.US,D,20231017,000000,10.9,10.97,10.79,10.89,7742,0
+AFRI.US,D,20231018,000000,10.9,10.98,10.8,10.9,8977,0
+AFRI.US,D,20231019,000000,10.84,11.48,10.81,10.83,13372,0
+AFRI.US,D,20231020,000000,10.61,11.48,10.61,10.74,12870,0
+AFRI.US,D,20231023,000000,10.8,11.08,10.76,10.76,11919,0
+AFRI.US,D,20231024,000000,10.81,11.2,10.8,11.2,7575,0
+AFRI.US,D,20231025,000000,10.86,11.435,10.81,10.81,10098,0
+AFRI.US,D,20231026,000000,11.09,11.37,10.8,10.9,15819,0
+AFRI.US,D,20231027,000000,11.3175,11.3175,10.5,10.72,35348,0
+AFRI.US,D,20231030,000000,10.9,11.23,10.7,10.78,9500,0
+AFRI.US,D,20231031,000000,10.76,11.17,10.75,11.04,10069,0
+AFRI.US,D,20231101,000000,10.74,11.09,10.74,10.88,12790,0
+AFRI.US,D,20231102,000000,10.75,11.25,10.75,10.97,5458,0
+AFRI.US,D,20231103,000000,10.85,11.25,10.85,11.06,5955,0
+AFRI.US,D,20231106,000000,11.03,11.08,10.99,10.99,3411,0
+AFRI.US,D,20231107,000000,11.16,11.16,10.83,10.965,9840,0
+AFRI.US,D,20231108,000000,11.121,11.15,11,11.1,6507,0
+AFRI.US,D,20231109,000000,10.94,10.95,10.93,10.95,2763,0
+AFRI.US,D,20231110,000000,11.11,11.15,11.03,11.13,7352,0
+AFRI.US,D,20231113,000000,11.11,11.2,11,11.07,7644,0
+AFRI.US,D,20231114,000000,11.24,11.56,11.06,11.49,14855,0
+AFRI.US,D,20231115,000000,11.275,11.49,11.17,11.22,13184,0
+AFRI.US,D,20231116,000000,11.205,11.21,11.2,11.2,3706,0
+AFRI.US,D,20231117,000000,11.06,11.47,11.06,11.47,9887,0
+AFRI.US,D,20231120,000000,11.365,11.74,11.355,11.74,4648,0
+AFRI.US,D,20231121,000000,11.11,11.5825,11.11,11.54,9595,0
+AFRI.US,D,20231122,000000,11.4,11.7,11.03,11.52,5069,0
+AFRI.US,D,20231124,000000,11.73,11.73,11,11.17,24166,0
+AFRI.US,D,20231127,000000,11.15,11.27,10.95,11.13,11479,0
+AFRI.US,D,20231128,000000,10.97,11.09,10.94,10.95,10046,0
+AFRI.US,D,20231129,000000,11.1,11.1,10.78,11.05,26933,0
+AFRI.US,D,20231130,000000,11.05,11.14,10.96,11.14,13054,0
+AFRI.US,D,20231201,000000,11.3,11.3,10.99,11.06,12228,0
+AFRI.US,D,20231204,000000,11.07,11.241,11.07,11.17,5356,0
+AFRI.US,D,20231205,000000,11,11.3153,11,11.17,2360,0
+AFRI.US,D,20231206,000000,11.19,11.3742,10.97,11.09,4496,0
+AFRI.US,D,20231207,000000,11.28,11.28,11.0336,11.28,3070,0
+AFRI.US,D,20231208,000000,11.39,11.39,11.23,11.23,2271,0
+AFRI.US,D,20231211,000000,11.0315,11.1,11.02,11.1,10376,0
+AFRI.US,D,20231212,000000,11.04,11.255,10.94,10.96,8065,0
+AFRI.US,D,20231213,000000,10.94,11.59,10.94,11.38,5995,0
+AFRI.US,D,20231214,000000,11.305,11.54,11.305,11.54,5693,0
+AFRI.US,D,20231215,000000,11.59,11.6,11.31,11.34,17287,0
+AFRI.US,D,20231218,000000,11.355,11.55,11.09,11.13,17275,0
+AFRI.US,D,20231219,000000,11.28,11.55,10.85,10.85,112106,0
+AFRI.US,D,20231220,000000,10.92,11.195,10.91,11.03,6114,0
+AFRI.US,D,20231221,000000,11.09,11.2,10.69,11.03,44314,0
+AFRI.US,D,20231222,000000,10.9,11.4,10.6,11.1,52247,0
+AFRI.US,D,20231226,000000,10.9337,11.3,10.6,10.68,136276,0
+AFRI.US,D,20231227,000000,11,11,10.23,10.4,221387,0
+AFRI.US,D,20231228,000000,10.58,10.6299,10.41,10.48,52482,0
+AFRI.US,D,20231229,000000,10.5,10.645,10.45,10.59,61196,0
+AFRI.US,D,20240102,000000,10.62,10.71,10.47,10.59,68957,0
+AFRI.US,D,20240103,000000,10.58,10.785,10.58,10.69,55774,0
+AFRI.US,D,20240104,000000,10.76,10.76,10.58,10.68,12845,0
+AFRI.US,D,20240105,000000,10.6901,10.705,10.6,10.68,12525,0
+AFRI.US,D,20240108,000000,10.6,10.67,10.58,10.63,8821,0
+AFRI.US,D,20240109,000000,10.5666,10.6003,10.4,10.56,12651,0
+AFRI.US,D,20240110,000000,10.53,10.62,10.53,10.62,3892,0
+AFRI.US,D,20240111,000000,10.58,10.6,10.53,10.54,11550,0
+AFRI.US,D,20240112,000000,10.575,10.6,10.55,10.56,4360,0
+AFRI.US,D,20240116,000000,10.55,10.61,10.54,10.56,21304,0
+AFRI.US,D,20240117,000000,10.5501,10.6,10.53,10.57,17210,0
+AFRI.US,D,20240118,000000,10.64,10.64,10.51,10.51,3747,0
+AFRI.US,D,20240119,000000,10.66,10.66,10.5,10.6,9349,0
+AFRI.US,D,20240122,000000,10.55,10.6,10.53,10.6,11541,0
+AFRI.US,D,20240123,000000,10.6,10.6,10.54,10.54,4786,0
+AFRI.US,D,20240124,000000,10.58,10.58,10.53,10.54,4121,0
+AFRI.US,D,20240125,000000,10.55,10.6,10.51,10.51,11099,0
+AFRI.US,D,20240126,000000,10.53,10.55,10.53,10.54,3226,0
+AFRI.US,D,20240129,000000,10.52,10.53,9.63,10.36,38369,0
+AFRI.US,D,20240130,000000,10.49,10.51,10.44,10.44,11599,0
+AFRI.US,D,20240131,000000,10.44,10.46,10.31,10.44,17178,0
+AFRI.US,D,20240201,000000,10.45,10.6,10.4,10.6,10890,0
+AFRI.US,D,20240202,000000,10.49,10.7,10.45,10.45,4296,0
+AFRI.US,D,20240205,000000,10.38,10.6014,10.38,10.45,11987,0
+AFRI.US,D,20240206,000000,10.565,10.59,10.46,10.46,2118,0
+AFRI.US,D,20240207,000000,10.54,10.5519,10.5,10.5,5597,0
+AFRI.US,D,20240208,000000,10.5,10.69,10.5,10.56,32284,0
+AFRI.US,D,20240209,000000,10.5501,10.739,10.45,10.52,36287,0
+AFRI.US,D,20240212,000000,10.53,10.75,10.3401,10.42,63677,0
+AFRI.US,D,20240213,000000,10.4,10.53,10.26,10.45,40681,0
+AFRI.US,D,20240214,000000,10.575,10.59,10.575,10.59,2941,0
+AFRI.US,D,20240215,000000,10.58,10.72,10.38,10.54,34431,0
+AFRI.US,D,20240216,000000,10.6,10.6,10.46,10.48,3551,0
+AFRI.US,D,20240220,000000,10.4,10.58,10.39,10.39,6991,0
+AFRI.US,D,20240221,000000,10.4,10.5197,10.36,10.4,10984,0
+AFRI.US,D,20240222,000000,10.48,10.48,10.32,10.43,10945,0
+AFRI.US,D,20240223,000000,10.4999,10.4999,10.34,10.44,3536,0
+AFRI.US,D,20240226,000000,10.36,10.47,10.3501,10.47,920,0
+AFRI.US,D,20240227,000000,10.36,10.52,10.35,10.48,4558,0
+AFRI.US,D,20240228,000000,10.56,10.56,10.35,10.37,2386,0
+AFRI.US,D,20240229,000000,10.545,10.7337,10.44,10.44,4127,0
+AFRI.US,D,20240301,000000,10.36,10.4874,10.36,10.43,4306,0
+AFRI.US,D,20240304,000000,10.49,10.49,10.49,10.49,666,0
+AFRI.US,D,20240306,000000,10.54,10.54,10.34,10.41,5493,0
+AFRI.US,D,20240307,000000,10.4,10.75,10.34,10.47,6501,0
+AFRI.US,D,20240308,000000,10.36,10.52,10.36,10.52,1410,0
+AFRI.US,D,20240311,000000,10.38,10.55,10.35,10.35,5004,0
+AFRI.US,D,20240312,000000,10.3968,10.4527,10.35,10.36,6365,0
+AFRI.US,D,20240313,000000,10.36,10.59,10.35,10.44,3442,0
+AFRI.US,D,20240314,000000,10.35,10.51,10.11,10.36,18660,0
+AFRI.US,D,20240315,000000,10.03,10.55,9.945,10.4,36720,0
+AFRI.US,D,20240318,000000,10.36,10.59,10.35,10.35,2216,0
+AFRI.US,D,20240319,000000,10.6,10.6,10.4,10.5,2382,0
+AFRI.US,D,20240320,000000,10.5,10.5,10.42,10.42,2957,0
+AFRI.US,D,20240321,000000,10.5,10.52,10.44,10.5,7653,0
+AFRI.US,D,20240322,000000,10.36,10.5,10.28,10.34,21785,0
+AFRI.US,D,20240325,000000,10.35,10.49,10.21,10.32,23239,0
+AFRI.US,D,20240326,000000,10.45,10.455,10.27,10.33,19735,0
+AFRI.US,D,20240327,000000,10.28,10.37,10.15,10.37,34614,0
+AFRI.US,D,20240328,000000,10.3764,10.4415,10.28,10.36,13584,0
+AFRI.US,D,20240401,000000,10.3003,10.49,10.28,10.31,3245,0
+AFRI.US,D,20240402,000000,10.27,10.345,10.26,10.28,5309,0
+AFRI.US,D,20240403,000000,10.26,10.55,10.26,10.31,8183,0
+AFRI.US,D,20240404,000000,10.28,10.39,10.25,10.25,3792,0
+AFRI.US,D,20240405,000000,10.26,10.38,9.765,10.27,9597,0
+AFRI.US,D,20240408,000000,10.335,10.38,10.26,10.31,9487,0
+AFRI.US,D,20240409,000000,10.3,10.44,10.3,10.36,12942,0
+AFRI.US,D,20240410,000000,10.4,10.575,10.26,10.41,25263,0
+AFRI.US,D,20240411,000000,10.24,10.39,10.24,10.39,9630,0
+AFRI.US,D,20240412,000000,10.365,10.49,10.29,10.29,6468,0
+AFRI.US,D,20240415,000000,10.5408,10.5408,10.27,10.27,3010,0
+AFRI.US,D,20240416,000000,10.5,10.5,10.27,10.35,3643,0
+AFRI.US,D,20240417,000000,10.47,10.47,10.295,10.46,1769,0
+AFRI.US,D,20240418,000000,10.34,10.5,10.26,10.26,4650,0
+AFRI.US,D,20240419,000000,10.29,10.47,10.29,10.4,1484,0
+AFRI.US,D,20240422,000000,10.295,10.5,10.2801,10.49,2706,0
+AFRI.US,D,20240423,000000,10.39,10.5,10.39,10.5,1329,0
+AFRI.US,D,20240424,000000,10.48,10.48,10.31,10.31,2395,0
+AFRI.US,D,20240425,000000,10.38,10.38,10.27,10.27,3755,0
+AFRI.US,D,20240426,000000,10.5,10.5,10.43,10.43,2714,0
+AFRI.US,D,20240429,000000,10.28,10.48,10.27,10.48,1407,0
+AFRI.US,D,20240430,000000,10.27,10.27,10.27,10.27,3419,0
+AFRI.US,D,20240501,000000,10.27,10.48,10.27,10.48,2798,0
+AFRI.US,D,20240502,000000,10.39,10.4999,10.29,10.3,4963,0
+AFRI.US,D,20240503,000000,10.5,10.5,10.3,10.48,3325,0
+AFRI.US,D,20240506,000000,10.55,10.6,10.45,10.5,57186,0
+AFRI.US,D,20240507,000000,10.4544,10.5,10.3,10.48,5979,0
+AFRI.US,D,20240508,000000,10.8,10.8,10.34,10.34,39780,0
+AFRI.US,D,20240509,000000,10.61,10.61,10.42,10.42,1984,0
+AFRI.US,D,20240510,000000,10.6,10.6,10.4,10.48,1261,0
+AFRI.US,D,20240513,000000,10.4223,10.77,10.4223,10.77,2103,0
+AFRI.US,D,20240514,000000,10.4,10.49,10.4,10.49,1905,0
+AFRI.US,D,20240515,000000,10.4499,10.7633,10.4287,10.6,7150,0
+AFRI.US,D,20240516,000000,10.625,11.02,10.5001,11.01,18557,0
+AFRI.US,D,20240517,000000,10.97,11.17,10.5,11.17,3449,0
+AFRI.US,D,20240520,000000,10.67,11.15,10.66,10.84,3116,0
+AFRI.US,D,20240521,000000,10.79,10.91,10.75,10.76,1548,0
+AFRI.US,D,20240522,000000,10.925,10.925,10.76,10.76,2433,0
+AFRI.US,D,20240523,000000,10.75,11.1328,10.75,10.78,6752,0
+AFRI.US,D,20240524,000000,11.09,11.1,10.975,11.1,10660,0
+AFRI.US,D,20240528,000000,11.21,11.22,11.045,11.07,3137,0
+AFRI.US,D,20240529,000000,11.03,11.1675,10.76,10.76,6813,0
+AFRI.US,D,20240530,000000,11,11.495,10.85,11.14,4118,0
+AFRI.US,D,20240531,000000,11.1282,11.1282,11.01,11.11,2687,0
+AFRI.US,D,20240603,000000,11.2499,11.2499,10.53,11.1,5337,0
+AFRI.US,D,20240604,000000,10.82,11.24,10.82,11.24,2565,0
+AFRI.US,D,20240605,000000,10.9999,11.39,10.95,11.39,3920,0
+AFRI.US,D,20240606,000000,11.38,11.38,11.36,11.36,2045,0
+AFRI.US,D,20240607,000000,10.94,10.94,10.94,10.94,1772,0
+AFRI.US,D,20240610,000000,11.35,11.35,11.13,11.13,2149,0
+AFRI.US,D,20240611,000000,10.861,11,10.805,11,7000,0
+AFRI.US,D,20240612,000000,10.97,10.97,10.97,10.97,2599,0
+AFRI.US,D,20240613,000000,11,11.02,11,11.02,3260,0
+AFRI.US,D,20240614,000000,10.9897,11.0165,10.975,11,6205,0
+AFRI.US,D,20240617,000000,11.2,11.2,10.8783,11,3280,0
+AFRI.US,D,20240618,000000,11.11,11.1352,10.8,10.8,12490,0
+AFRI.US,D,20240620,000000,10.8,11.25,10.8,11.24,17436,0
+AFRI.US,D,20240621,000000,11.02,11.2,10.8,10.8,19594,0
+AFRI.US,D,20240624,000000,10.8,11.1899,10.8,10.9,2309,0
+AFRI.US,D,20240625,000000,11.2,11.2,10.8,10.8,9676,0
+AFRI.US,D,20240626,000000,10.81,10.98,10.71,10.71,17019,0
+AFRI.US,D,20240627,000000,10.7734,10.7734,10.61,10.77,3023,0
+AFRI.US,D,20240628,000000,10.61,10.67,10.58,10.67,160412,0
+AFRI.US,D,20240701,000000,10.53,11.15,10.53,10.77,16277,0
+AFRI.US,D,20240702,000000,10.8,10.94,10.8,10.94,1705,0
+AFRI.US,D,20240703,000000,10.7359,10.78,10.61,10.78,2090,0
+AFRI.US,D,20240705,000000,10.61,11.2499,10.58,10.71,2961,0
+AFRI.US,D,20240708,000000,11.18,11.2,10.83,10.97,3383,0
+AFRI.US,D,20240709,000000,11.05,11.07,10.79,10.79,3850,0
+AFRI.US,D,20240710,000000,10.87,10.9062,10.2,10.41,92586,0
+AFRI.US,D,20240711,000000,10.54,10.92,10.37,10.55,14663,0
+AFRI.US,D,20240712,000000,10.64,10.7,10.64,10.69,4531,0
+AFRI.US,D,20240715,000000,10.78,10.92,10.69,10.8,6091,0
+AFRI.US,D,20240716,000000,10.85,11.24,10.77,11.19,7578,0
+AFRI.US,D,20240717,000000,11.11,11.17,11.06,11.06,4579,0
+AFRI.US,D,20240718,000000,11.11,11.26,10.61,10.81,11198,0
+AFRI.US,D,20240719,000000,10.85,11.145,10.85,11.1,4140,0
+AFRI.US,D,20240722,000000,11.21,11.21,11.01,11.19,4296,0
+AFRI.US,D,20240723,000000,10.91,11.1999,10.88,11.13,5396,0
+AFRI.US,D,20240724,000000,11.05,11.27,10.61,11.12,9772,0
+AFRI.US,D,20240725,000000,11.145,11.32,11.045,11.32,7858,0
+AFRI.US,D,20240726,000000,11.42,11.54,11.305,11.54,7035,0
+AFRI.US,D,20240729,000000,11.71,11.75,11.06,11.06,6388,0
+AFRI.US,D,20240730,000000,11.12,11.61,11.12,11.61,4531,0
+AFRI.US,D,20240731,000000,11.75,11.75,11.3869,11.73,8043,0
+AFRI.US,D,20240801,000000,12,12,11.35,11.35,8701,0
+AFRI.US,D,20240802,000000,11.16,11.5,11.115,11.16,5222,0
+AFRI.US,D,20240805,000000,10.99,11.275,10.4,10.41,14239,0
+AFRI.US,D,20240806,000000,10.5,11.105,10.3526,10.77,12397,0
+AFRI.US,D,20240807,000000,11.4999,11.4999,10.52,10.52,4714,0
+AFRI.US,D,20240808,000000,10.725,10.99,10.5,10.7,5647,0
+AFRI.US,D,20240809,000000,10.88,11.3295,10.49,11.26,4356,0
+AFRI.US,D,20240812,000000,11.175,11.82,10.6,10.94,8503,0
+AFRI.US,D,20240813,000000,10.8,11.53,10.625,11.13,8909,0
+AFRI.US,D,20240814,000000,10.6,11,10.35,10.81,4254,0
+AFRI.US,D,20240815,000000,10.81,11.57,10.81,11.25,7392,0
+AFRI.US,D,20240816,000000,11.2,11.4641,11.2,11.23,1937,0
+AFRI.US,D,20240819,000000,11.68,11.73,10.8,11.73,21518,0
+AFRI.US,D,20240820,000000,11.74,11.796,11.09,11.16,6157,0
+AFRI.US,D,20240821,000000,11.24,11.35,10.81,11.22,7834,0
+AFRI.US,D,20240822,000000,11.2,11.45,10.98,10.98,2622,0
+AFRI.US,D,20240823,000000,10.856,11.39,10.856,11.22,5843,0
+AFRI.US,D,20240826,000000,11.37,11.59,11.1,11.25,6780,0
+AFRI.US,D,20240827,000000,11.13,11.75,10.95,11.08,43998,0
+AFRI.US,D,20240828,000000,11.29,11.65,11,11.15,49522,0
+AFRI.US,D,20240829,000000,11.29,11.39,10.75,11.09,11075,0
+AFRI.US,D,20240830,000000,11.08,11.29,11.04,11.29,4582,0
+AFRI.US,D,20240903,000000,11.21,11.45,10.44,11.16,7653,0
+AFRI.US,D,20240904,000000,11.465,11.5425,11.18,11.39,10793,0
+AFRI.US,D,20240905,000000,11.6043,11.6043,11,11.17,6368,0
+AFRI.US,D,20240906,000000,11.29,11.64,10.98,10.98,10363,0
+AFRI.US,D,20240909,000000,11.02,11.4,10.81,10.96,3734,0
+AFRI.US,D,20240910,000000,11.245,11.245,10.88,10.88,2724,0
+AFRI.US,D,20240911,000000,10.82,11.5,10.6,11.13,22830,0
+AFRI.US,D,20240912,000000,11.5,11.5,11.1,11.12,8907,0
+AFRI.US,D,20240913,000000,11,11.28,10.75,11.28,7246,0
+AFRI.US,D,20240916,000000,11.43,11.43,10.3501,11.15,4315,0
+AFRI.US,D,20240917,000000,11.15,11.15,10.7197,11.06,8279,0
+AFRI.US,D,20240918,000000,10.95,11.15,10.95,11.09,3200,0
+AFRI.US,D,20240919,000000,11.15,11.5,11.14,11.49,14823,0
+AFRI.US,D,20240920,000000,11.56,11.56,11.27,11.38,21250,0
+AFRI.US,D,20240923,000000,11.52,11.65,11.3,11.36,10283,0
+AFRI.US,D,20240924,000000,11.36,11.47,11.1,11.47,4734,0
+AFRI.US,D,20240925,000000,11.45,11.57,11.16,11.41,5097,0
+AFRI.US,D,20240926,000000,11.71,11.71,11.3,11.46,7654,0
+AFRI.US,D,20240927,000000,11.2,11.59,11.2,11.59,6420,0
+AFRI.US,D,20240930,000000,11.55,11.55,11.25,11.34,10603,0
+AFRI.US,D,20241001,000000,10.9,11.158,10.9,11.12,3377,0
+AFRI.US,D,20241002,000000,11.08,11.08,11.04,11.04,1790,0
+AFRI.US,D,20241003,000000,11.06,11.74,10.77,10.77,23064,0
+AFRI.US,D,20241004,000000,11,11,10.85,10.85,1922,0
+AFRI.US,D,20241007,000000,10.7,10.886,10.7,10.73,2270,0
+AFRI.US,D,20241008,000000,10.66,10.88,10.0704,10.81,8672,0
+AFRI.US,D,20241009,000000,10.81,10.95,10.81,10.95,1851,0
+AFRI.US,D,20241010,000000,10.58,10.6,10.4865,10.5,3687,0
+AFRI.US,D,20241011,000000,10.59,10.96,10.59,10.96,2211,0
+AFRI.US,D,20241014,000000,10.6,10.75,10.5,10.74,9509,0
+AFRI.US,D,20241015,000000,10.51,10.59,10.25,10.53,7776,0
+AFRI.US,D,20241016,000000,10.55,10.55,10.29,10.54,15766,0
+AFRI.US,D,20241017,000000,10.54,10.54,10.38,10.38,3706,0
+AFRI.US,D,20241018,000000,10.25,10.55,10.25,10.42,18824,0
+AFRI.US,D,20241021,000000,10.4,10.4,10.32,10.32,1636,0
+AFRI.US,D,20241022,000000,10.32,10.5,10.2501,10.43,20335,0
+AFRI.US,D,20241023,000000,10.3425,10.68,10.3425,10.54,4621,0
+AFRI.US,D,20241024,000000,10.4,10.5,10.28,10.49,14178,0
+AFRI.US,D,20241025,000000,10.54,10.54,10.36,10.36,2303,0
+AFRI.US,D,20241028,000000,10.33,10.55,10.28,10.55,4301,0
+AFRI.US,D,20241029,000000,10.395,10.49,10.395,10.49,2150,0
+AFRI.US,D,20241030,000000,10.37,10.5,10.37,10.38,2123,0
+AFRI.US,D,20241031,000000,10.425,10.6,10.25,10.28,4875,0
+AFRI.US,D,20241101,000000,10.3,10.5,10.27,10.31,7292,0
+AFRI.US,D,20241104,000000,10.4999,10.5,10.26,10.39,12723,0
+AFRI.US,D,20241105,000000,10.4441,10.49,10.4,10.49,3021,0
+AFRI.US,D,20241106,000000,10.61,10.61,10.25,10.5,24735,0
+AFRI.US,D,20241107,000000,10.59,10.59,10.35,10.37,9947,0
+AFRI.US,D,20241108,000000,10.55,10.6,10.2901,10.6,2886,0
+AFRI.US,D,20241111,000000,10.4776,10.55,10.28,10.54,4999,0
+AFRI.US,D,20241112,000000,11.2,11.2,10.31,10.31,17501,0
+AFRI.US,D,20241113,000000,10.4,10.4,10.33,10.33,2172,0
+AFRI.US,D,20241114,000000,10.53,10.53,10.12,10.12,8433,0
+AFRI.US,D,20241115,000000,10.15,10.3173,10.14,10.16,3866,0
+AFRI.US,D,20241118,000000,10.37,10.37,10.17,10.17,1860,0
+AFRI.US,D,20241119,000000,10.11,10.3,10.11,10.3,1785,0
+AFRI.US,D,20241120,000000,10.18,10.55,10.017,10.16,21248,0
+AFRI.US,D,20241121,000000,10.35,10.35,10.06,10.18,6960,0
+AFRI.US,D,20241122,000000,10.17,10.42,10.16,10.35,8956,0
+AFRI.US,D,20241125,000000,10.38,10.4594,10.16,10.16,8518,0
+AFRI.US,D,20241126,000000,10.3076,10.3076,10.1,10.1,3166,0
+AFRI.US,D,20241127,000000,10.13,10.3351,10.13,10.17,3275,0
+AFRI.US,D,20241129,000000,9.845,10.25,9.845,10.23,3243,0
+AFRI.US,D,20241202,000000,10.34,10.34,10.1,10.13,9294,0
+AFRI.US,D,20241203,000000,10.1481,10.19,10.06,10.06,5505,0
+AFRI.US,D,20241204,000000,10.12,10.2,10.12,10.2,1511,0
+AFRI.US,D,20241205,000000,10.1406,10.21,10.1,10.1,4136,0
+AFRI.US,D,20241206,000000,10.1,10.18,10.1,10.18,2563,0
+AFRI.US,D,20241209,000000,10.175,10.2897,10.11,10.11,4379,0
+AFRI.US,D,20241210,000000,10.235,10.3,10.1,10.11,7854,0
+AFRI.US,D,20241211,000000,10.17,10.34,10.1,10.11,9585,0
+AFRI.US,D,20241212,000000,10.06,10.2693,10.06,10.1,5174,0
+AFRI.US,D,20241213,000000,10.12,10.24,10.1,10.13,4996,0
+AFRI.US,D,20241216,000000,10.37,10.37,10.18,10.2,5199,0
+AFRI.US,D,20241217,000000,10.09,10.3327,10.09,10.28,7638,0
+AFRI.US,D,20241218,000000,10.1001,10.2,10.06,10.06,8758,0
+AFRI.US,D,20241219,000000,10.05,10.17,10.05,10.06,7624,0
+AFRI.US,D,20241220,000000,10,10.75,10,10.46,96263,0
+AFRI.US,D,20241223,000000,10.26,10.5499,10.1848,10.27,4246,0
+AFRI.US,D,20241224,000000,10.28,10.4,9.8,10.16,7316,0
+AFRI.US,D,20241226,000000,10.19,10.505,10.19,10.43,3732,0
+AFRI.US,D,20241227,000000,10.24,10.37,10.11,10.11,5337,0
+AFRI.US,D,20241230,000000,10.01,10.3,10.01,10.28,17259,0
+AFRI.US,D,20241231,000000,10.195,10.36,10.0454,10.25,4810,0
+AFRI.US,D,20250102,000000,10.1156,10.15,10.1156,10.15,3210,0
+AFRI.US,D,20250103,000000,10.13,10.36,10.13,10.22,3570,0
+AFRI.US,D,20250106,000000,10.16,10.16,10.06,10.06,3856,0
+AFRI.US,D,20250107,000000,10.03,10.12,10,10,6915,0
+AFRI.US,D,20250108,000000,9.87,10.0999,9.87,10.02,3686,0
+AFRI.US,D,20250110,000000,9.87,10,9.79,9.85,32471,0
+AFRI.US,D,20250113,000000,9.73,9.9499,9.73,9.93,10952,0
+AFRI.US,D,20250114,000000,9.99,9.99,9.855,9.86,3176,0
+AFRI.US,D,20250115,000000,9.99,9.99,9.93,9.98,4646,0
+AFRI.US,D,20250116,000000,9.8,9.95,9.78,9.78,8747,0
+AFRI.US,D,20250117,000000,9.68,9.95,9.68,9.95,15642,0
+AFRI.US,D,20250121,000000,9.82,9.85,9.75,9.8,7165,0
+AFRI.US,D,20250122,000000,9.915,9.915,9.78,9.8,12556,0
+AFRI.US,D,20250123,000000,9.7,9.9,9.7,9.72,13663,0
+AFRI.US,D,20250124,000000,9.7,9.75,9.65,9.68,12732,0
+AFRI.US,D,20250127,000000,9.825,9.98,9.6,9.65,12043,0
+AFRI.US,D,20250128,000000,9.75,9.75,9.61,9.61,1909,0
+AFRI.US,D,20250129,000000,9.8674,9.8674,9.6,9.65,8130,0
+AFRI.US,D,20250130,000000,9.87,9.9,9.555,9.65,14429,0
+AFRI.US,D,20250131,000000,9.71,9.71,9.6,9.61,7884,0
+AFRI.US,D,20250203,000000,9.66,9.67,9.55,9.6,8320,0
+AFRI.US,D,20250204,000000,9.67,9.7873,9.55,9.6,5716,0
+AFRI.US,D,20250205,000000,9.7,9.7,9.55,9.6,4140,0
+AFRI.US,D,20250206,000000,9.79,9.81,9.56,9.56,5157,0
+AFRI.US,D,20250207,000000,9.51,9.6,9.5,9.55,10396,0
+AFRI.US,D,20250210,000000,9.8999,9.8999,9.55,9.55,4784,0
+AFRI.US,D,20250211,000000,9.5,9.6,9.45,9.59,21091,0
+AFRI.US,D,20250212,000000,9.26,9.6999,9.26,9.56,12261,0
+AFRI.US,D,20250213,000000,9.53,9.8999,9.53,9.69,8369,0
+AFRI.US,D,20250214,000000,9.6512,9.69,9.5,9.55,5047,0
+AFRI.US,D,20250218,000000,9.5,9.55,9.47,9.5,11884,0
+AFRI.US,D,20250219,000000,9.44,9.5922,9.43,9.59,7855,0
+AFRI.US,D,20250220,000000,9.4901,9.55,9.4,9.46,16969,0
+AFRI.US,D,20250221,000000,9.5,9.68,9.435,9.46,9408,0
+AFRI.US,D,20250224,000000,9.58,9.64,9.508,9.63,5485,0
+AFRI.US,D,20250225,000000,9.59,9.84,9.47,9.49,11013,0
+AFRI.US,D,20250226,000000,9.455,9.51,9.35,9.4,25874,0
+AFRI.US,D,20250227,000000,9.25,9.44,8.35,8.72,123078,0
+AFRI.US,D,20250228,000000,8.88,9.05,8.88,9.05,12531,0
+AFRI.US,D,20250303,000000,9.08,9.095,8.9,8.98,13767,0
+AFRI.US,D,20250304,000000,9.05,9.17,8.9,9.02,11315,0
+AFRI.US,D,20250305,000000,9.04,9.1399,8.865,8.89,15509,0
+AFRI.US,D,20250306,000000,8.73,8.88,8.49,8.8,13787,0
+AFRI.US,D,20250307,000000,9.08,9.08,8.61,8.82,8237,0
+AFRI.US,D,20250310,000000,8.91,8.91,8.5601,8.69,4543,0
+AFRI.US,D,20250311,000000,8.9775,8.9775,8.536,8.58,5066,0
+AFRI.US,D,20250312,000000,8.71,8.7764,8.53,8.53,4395,0
+AFRI.US,D,20250313,000000,8.53,8.69,8.23,8.41,16683,0
+AFRI.US,D,20250314,000000,9,9,8.5216,8.66,5889,0
+AFRI.US,D,20250317,000000,8.64,8.755,8.5,8.56,9973,0
+AFRI.US,D,20250318,000000,8.59,8.59,8.2119,8.49,15243,0
+AFRI.US,D,20250319,000000,8.41,9,8.1,8.51,36304,0
+AFRI.US,D,20250320,000000,8.49,8.65,8.22,8.5,18639,0
+AFRI.US,D,20250321,000000,8.49,8.53,8.36,8.44,29255,0
+AFRI.US,D,20250324,000000,8.59,8.68,8.46,8.68,4211,0
+AFRI.US,D,20250325,000000,8.58,8.8,8.58,8.71,8559,0
+AFRI.US,D,20250326,000000,8.79,8.81,8.58,8.58,4514,0
+AFRI.US,D,20250327,000000,8.66,8.9832,8.51,8.68,6349,0
+AFRI.US,D,20250328,000000,8.61,8.6208,8.54,8.54,3028,0
+AFRI.US,D,20250331,000000,8.44,8.85,8.36,8.6,15361,0
+AFRI.US,D,20250401,000000,8.5201,8.74,8.5201,8.67,3510,0
+AFRI.US,D,20250402,000000,8.45,8.67,8.45,8.67,3959,0
+AFRI.US,D,20250403,000000,8.66,8.66,8.4566,8.56,5064,0
+AFRI.US,D,20250404,000000,8.28,9.11,8.28,8.46,6822,0
+AFRI.US,D,20250407,000000,8.17,8.9882,8.17,8.48,11961,0
+AFRI.US,D,20250408,000000,8.47,8.7,8.0509,8.29,16393,0
+AFRI.US,D,20250409,000000,8.47,9.1,8.4,8.75,30041,0
+AFRI.US,D,20250410,000000,9.04,9.04,8.61,8.62,4639,0
+AFRI.US,D,20250411,000000,8.75,8.9167,8.57,8.75,53581,0
+AFRI.US,D,20250414,000000,8.52,8.88,8.502,8.59,14981,0
+AFRI.US,D,20250415,000000,8.7,8.8,8.5832,8.6,4936,0
+AFRI.US,D,20250416,000000,8.5194,8.6,8.4717,8.5,5423,0
+AFRI.US,D,20250417,000000,8.42,8.69,8.42,8.55,9947,0
+AFRI.US,D,20250421,000000,8.51,8.59,8.5,8.51,5104,0
+AFRI.US,D,20250422,000000,8.48,8.52,8.26,8.52,19159,0
+AFRI.US,D,20250423,000000,8.42,8.5,8.37,8.45,30113,0
+AFRI.US,D,20250424,000000,8.4,8.5,8.38,8.41,33445,0
+AFRI.US,D,20250425,000000,8.425,8.5,8.23,8.4,7951,0
+AFRI.US,D,20250428,000000,8.37,8.43,8.3,8.35,11445,0
+AFRI.US,D,20250429,000000,8.31,8.4,8.27,8.28,22602,0
+AFRI.US,D,20250430,000000,8.175,8.3,8.175,8.21,13487,0
+AFRI.US,D,20250501,000000,8.05,8.285,7.85,8.03,54426,0
+AFRI.US,D,20250502,000000,8.12,8.355,7.77,7.96,30103,0
+AFRI.US,D,20250505,000000,8,8.08,7.562,7.99,60735,0
+AFRI.US,D,20250506,000000,8.06,8.5,7.75,7.78,51415,0
+AFRI.US,D,20250507,000000,7.81,8,7.56,7.77,39686,0
+AFRI.US,D,20250508,000000,7.9,8.0047,7.8,7.92,13210,0
+AFRI.US,D,20250509,000000,7.93,7.9496,7.75,7.84,12415,0
+AFRI.US,D,20250512,000000,7.92,8.03,7.8,7.84,13677,0
+AFRI.US,D,20250513,000000,7.94,7.9829,7.82,7.88,11320,0
+AFRI.US,D,20250514,000000,7.845,7.91,7.77,7.83,39957,0
+AFRI.US,D,20250515,000000,7.8,7.8529,7.75,7.83,9989,0
+AFRI.US,D,20250516,000000,7.81,7.895,7.535,7.83,6711,0
+AFRI.US,D,20250519,000000,7.61,7.86,7.57,7.79,12066,0
+AFRI.US,D,20250520,000000,7.815,7.815,7.7,7.78,10187,0
+AFRI.US,D,20250521,000000,7.7292,7.79,7.61,7.79,7984,0
+AFRI.US,D,20250522,000000,7.7,7.8,7.695,7.73,22079,0
+AFRI.US,D,20250523,000000,7.735,7.83,7.62,7.72,15224,0
+AFRI.US,D,20250527,000000,7.8,7.815,7.7109,7.8,6058,0
+AFRI.US,D,20250528,000000,7.855,7.855,7.73,7.8,14538,0
+AFRI.US,D,20250529,000000,7.845,7.89,7.76,7.8,13500,0
+AFRI.US,D,20250530,000000,7.8,7.85,7.76,7.78,20969,0
+AFRI.US,D,20250602,000000,7.68,7.89,7.68,7.78,7140,0
+AFRI.US,D,20250603,000000,7.775,7.86,7.72,7.84,5484,0
+AFRI.US,D,20250604,000000,7.68,7.83,7.53,7.8,17557,0
+AFRI.US,D,20250605,000000,7.6,7.92,7.6,7.86,14899,0
+AFRI.US,D,20250606,000000,7.93,7.93,7.78,7.83,8752,0
+AFRI.US,D,20250609,000000,7.75,7.91,7.75,7.81,10950,0
+AFRI.US,D,20250610,000000,7.945,7.97,7.7263,7.85,26244,0
+AFRI.US,D,20250611,000000,7.895,7.91,7.8,7.8,13910,0
+AFRI.US,D,20250612,000000,7.765,7.94,7.7,7.77,15078,0
+AFRI.US,D,20250613,000000,7.72,7.8,7.7,7.72,13422,0
+AFRI.US,D,20250616,000000,7.73,7.98,7.73,7.8,6527,0
+AFRI.US,D,20250617,000000,7.81,7.81,7.69,7.76,12245,0
+AFRI.US,D,20250618,000000,7.81,7.825,7.74,7.78,9947,0
+AFRI.US,D,20250620,000000,7.79,7.805,7.7,7.74,12406,0
+AFRI.US,D,20250623,000000,7.8,7.8,7.705,7.8,19330,0
+AFRI.US,D,20250624,000000,7.9705,7.9705,7.785,7.79,10299,0
+AFRI.US,D,20250625,000000,7.7196,7.89,7.595,7.75,11588,0
+AFRI.US,D,20250626,000000,7.84,7.8586,7.73,7.84,19125,0
+AFRI.US,D,20250627,000000,7.8,7.9335,7.73,7.76,94024,0
+AFRI.US,D,20250630,000000,7.755,7.88,7.7,7.8,24756,0
+AFRI.US,D,20250701,000000,7.845,7.845,7.72,7.79,6742,0
+AFRI.US,D,20250702,000000,7.85,7.85,7.72,7.73,14259,0
+AFRI.US,D,20250703,000000,7.845,7.86,7.75,7.83,4600,0
+AFRI.US,D,20250707,000000,7.8,7.845,7.7,7.73,27685,0
+AFRI.US,D,20250708,000000,7.73,7.89,7.665,7.73,25231,0
+AFRI.US,D,20250709,000000,7.83,7.921,7.7,7.73,12652,0
+AFRI.US,D,20250710,000000,7.78,7.885,7.73,7.75,8702,0
+AFRI.US,D,20250711,000000,7.787371,7.7897,7.7001,7.75,5870,0
+AFRI.US,D,20250714,000000,7.7248,7.8,7.66,7.74,18238,0
+AFRI.US,D,20250715,000000,7.78,7.8,7.7,7.72,10885,0
+AFRI.US,D,20250716,000000,7.71,7.79,7.71,7.78,11053,0
+AFRI.US,D,20250717,000000,7.74,7.78,7.74,7.74,8063,0
+AFRI.US,D,20250718,000000,7.78,7.8,7.7,7.8,20648,0
+AFRI.US,D,20250721,000000,7.75,7.8,7.73,7.78,21087,0
+AFRI.US,D,20250722,000000,7.71,7.8,7.64,7.73,8529,0
+AFRI.US,D,20250723,000000,7.71,7.8,7.71,7.8,15602,0
+AFRI.US,D,20250724,000000,7.76,7.8,7.74,7.74,9763,0
+AFRI.US,D,20250725,000000,7.72,7.8,7.68,7.79,6363,0
+AFRI.US,D,20250728,000000,7.78,7.7955,7.7101,7.75,8244,0
+AFRI.US,D,20250729,000000,7.75,7.7999,7.71,7.72,4106,0
+AFRI.US,D,20250730,000000,7.77,7.77,7.7,7.71,7129,0
+AFRI.US,D,20250731,000000,7.64,7.8,7.55,7.79,33476,0
+AFRI.US,D,20250801,000000,7.665,7.79,7.625,7.72,12662,0
+AFRI.US,D,20250804,000000,7.82,7.82,7.72,7.72,4243,0
+AFRI.US,D,20250805,000000,7.755,7.8,7.715,7.78,7125,0
+AFRI.US,D,20250806,000000,7.78,7.9,7.74,7.74,4899,0
+AFRI.US,D,20250807,000000,7.5,7.8999,7.47,7.73,13184,0
+AFRI.US,D,20250808,000000,7.79,7.895,7.72,7.75,7613,0
+AFRI.US,D,20250811,000000,7.8,7.8806,7.7,7.8,8065,0
+AFRI.US,D,20250812,000000,7.8,7.8978,7.74,7.86,6022,0
+AFRI.US,D,20250813,000000,7.82,8.03,7.74,7.96,24340,0
+AFRI.US,D,20250814,000000,7.87,8.0599,7.76,7.9,9028,0
+AFRI.US,D,20250815,000000,7.91,8,7.715,7.89,6853,0
+AFRI.US,D,20250818,000000,7.91,8.0099,7.79,7.79,4932,0
+AFRI.US,D,20250819,000000,7.77,7.91,7.76,7.77,10934,0
+AFRI.US,D,20250820,000000,7.9,7.9786,7.7,7.84,19305,0
+AFRI.US,D,20250821,000000,7.7747,8.0601,7.61,7.96,25016,0
+AFRI.US,D,20250822,000000,7.98,9.22,7.98,9.2,26385,0
+AFRI.US,D,20250825,000000,9.13,9.135,8.73,8.73,17634,0
+AFRI.US,D,20250826,000000,8.84,8.85,8.655,8.7,7851,0
+AFRI.US,D,20250827,000000,8.53,8.93,8.53,8.77,15016,0
+AFRI.US,D,20250828,000000,9.18,9.18,8.42,8.66,10571,0
+AFRI.US,D,20250829,000000,8.85,8.86,8.65,8.69,7072,0
+AFRI.US,D,20250902,000000,8.75,8.92,8.22,8.22,10009,0
+AFRI.US,D,20250903,000000,8.25,8.2807,8.06,8.21,9190,0
+AFRI.US,D,20250904,000000,7.945,8.45,7.945,8.39,8647,0
+AFRI.US,D,20250905,000000,8.3,8.42,8.22,8.22,4104,0
+AFRI.US,D,20250908,000000,8.35,8.6,8.2,8.26,10194,0
+AFRI.US,D,20250909,000000,8.24,8.29,8.1,8.29,7172,0
+AFRI.US,D,20250910,000000,8.34,8.4594,8.11,8.37,16810,0
+AFRI.US,D,20250911,000000,8.87,8.87,8.26,8.42,8985,0
+AFRI.US,D,20250912,000000,8.68,8.7,8.32,8.34,15044,0
+AFRI.US,D,20250915,000000,8.47,8.47,8.23,8.34,11753,0
+AFRI.US,D,20250916,000000,8.26,8.68,8.21,8.67,21138,0
+AFRI.US,D,20250917,000000,8.59,8.82,8.42,8.82,7644,0
+AFRI.US,D,20250918,000000,8.88,9.058589,8.77,9,9695,0
+AFRI.US,D,20250919,000000,8.99,9.15,8.74,9.15,91180,0
+AFRI.US,D,20250922,000000,9.04,9.22,8.86,8.89,7978,0
+AFRI.US,D,20250923,000000,9.05,9.2233,8.84,8.84,4987,0
+AFRI.US,D,20250924,000000,8.7239,9.041,8.7239,8.73,3695,0
+AFRI.US,D,20250925,000000,8.81,8.9685,8.66,8.66,2349,0
+AFRI.US,D,20250926,000000,8.85,8.9,8.79,8.9,3296,0
+AFRI.US,D,20250929,000000,9.1058,9.1058,8.75,8.77,2991,0
+AFRI.US,D,20250930,000000,8.925,8.925,8.69,8.69,8500,0
+AFRI.US,D,20251001,000000,8.95,8.95,8.7,8.7,2008,0
+AFRI.US,D,20251002,000000,8.917,8.917,8.445,8.82,8628,0
+AFRI.US,D,20251003,000000,8.79,8.875,8.6383,8.69,6672,0
+AFRI.US,D,20251006,000000,8.6479,8.7075,8.55,8.55,14413,0
+AFRI.US,D,20251007,000000,8.6,8.61,8.54,8.58,9699,0
+AFRI.US,D,20251008,000000,8.8547,8.8547,8.58,8.58,2335,0
+AFRI.US,D,20251009,000000,8.56,8.78,8.56,8.6,6998,0
+AFRI.US,D,20251010,000000,8.665,8.665,8.54,8.54,3535,0
+AFRI.US,D,20251013,000000,8.68,8.75,8.6,8.65,5456,0
+AFRI.US,D,20251014,000000,8.13,8.65,8.13,8.63,6157,0
+AFRI.US,D,20251015,000000,8.665,8.7183,8.58,8.69,5067,0
+AFRI.US,D,20251016,000000,8.67,8.73,8.62,8.63,11381,0
+AFRI.US,D,20251017,000000,8.54,8.69,8.54,8.6,3964,0
+AFRI.US,D,20251020,000000,8.75,9.03,8.6193,8.81,12153,0
+AFRI.US,D,20251021,000000,8.77,9.25,8.6501,8.74,5401,0
+AFRI.US,D,20251022,000000,8.94,9.23,8.64,9.2,5094,0
+AFRI.US,D,20251023,000000,9.06,9.06,8.98,8.98,3018,0
+AFRI.US,D,20251024,000000,9.5042,9.5042,9.26,9.37,2781,0
+AFRI.US,D,20251027,000000,9.0652,9.13,8.86,8.86,1420,0
+AFRI.US,D,20251028,000000,9.455,9.455,9.2,9.32,3450,0
+AFRI.US,D,20251029,000000,9.26,9.26,9.04,9.04,2615,0
+AFRI.US,D,20251030,000000,9.09,9.5,8.9496,9.31,2628,0
+AFRI.US,D,20251031,000000,9.13,9.5,9.13,9.34,16143,0
+AFRI.US,D,20251103,000000,9.6,9.71,9.4,9.4,2995,0
+AFRI.US,D,20251104,000000,9.52,10.13,8.63,9.59,5757,0
+AFRI.US,D,20251105,000000,9.05,9.59,9.05,9.59,3714,0
+AFRI.US,D,20251106,000000,9.42,9.59,9.41,9.45,1529,0
+AFRI.US,D,20251107,000000,9.645,9.690871,9.41,9.41,2268,0
+AFRI.US,D,20251110,000000,9.4,9.8869,9.4,9.61,12811,0
+AFRI.US,D,20251111,000000,9.5,9.6599,9.5,9.58,1589,0
+AFRI.US,D,20251112,000000,9.58,10.12,9.35,9.35,2993,0
+AFRI.US,D,20251113,000000,9.41,9.62,9.41,9.62,4492,0
+AFRI.US,D,20251114,000000,9.49,9.55,9.35,9.35,3560,0
+AFRI.US,D,20251117,000000,9.3,9.74,9.3,9.33,4396,0
+AFRI.US,D,20251118,000000,10.0599,10.0599,9.6,9.73,1760,0
+AFRI.US,D,20251119,000000,10.0973,10.0973,9.3,9.35,6775,0
+AFRI.US,D,20251120,000000,9.52,9.8974,9.38,9.38,8343,0
+AFRI.US,D,20251121,000000,9.39,9.66,9.3,9.49,8578,0
+AFRI.US,D,20251124,000000,9.54,9.97,9.54,9.97,5740,0
+AFRI.US,D,20251125,000000,9.6076,10,9.5599,9.65,15157,0
+AFRI.US,D,20251126,000000,9.54,9.78,9.53,9.75,15387,0
+AFRI.US,D,20251128,000000,9.87,10.25,9.85,10.25,7876,0
+AFRI.US,D,20251201,000000,10.445,10.51,9.8,10.03,5138,0
+AFRI.US,D,20251202,000000,10.1,10.58,10.1,10.15,12410,0
+AFRI.US,D,20251203,000000,10.16,10.45,9.735,10.45,8619,0
+AFRI.US,D,20251204,000000,10.24,10.59,9.575,10.59,44563,0
+AFRI.US,D,20251205,000000,10.46,10.59,9.69,10.41,11440,0
+AFRI.US,D,20251208,000000,10.5,10.63,10.41,10.5,67879,0
+AFRI.US,D,20251209,000000,10.64,10.64,10.41,10.6,6991,0
+AFRI.US,D,20251210,000000,10.25,10.825,10.25,10.53,17914,0
+AFRI.US,D,20251211,000000,10.765,10.815,10.43,10.43,16475,0
+AFRI.US,D,20251212,000000,10.5,11,10.5,11,24476,0
+AFRI.US,D,20251215,000000,10.89,11.21,10.62,11.1,11431,0
+AFRI.US,D,20251216,000000,11.02,11.23,10.895,10.98,13203,0
+AFRI.US,D,20251217,000000,11,11.2725,10.825,10.91,6835,0
+AFRI.US,D,20251218,000000,10.865,11.35,10.84,11.28,17114,0
+AFRI.US,D,20251219,000000,11.29,11.4,10.815,10.82,142354,0
+AFRI.US,D,20251222,000000,10.76,11.17,10.76,11.08,11268,0
+AFRI.US,D,20251223,000000,11.22,11.42,10.5812,10.61,18209,0
+AFRI.US,D,20251224,000000,10.78,11.1006,10.5,10.63,4884,0
+AFRI.US,D,20251226,000000,10.73,10.995,10.41,10.63,6261,0
+AFRI.US,D,20251229,000000,10.56,10.69,10.52,10.52,2767,0
+AFRI.US,D,20251230,000000,10.45,11,10.45,10.85,15746,0
+AFRI.US,D,20251231,000000,11.36,11.36,10.89,11.03,27477,0
+AFRI.US,D,20260102,000000,11.36,11.36,10.85,10.98,30191,0
+AFRI.US,D,20260105,000000,11,11,10.895,10.99,32886,0
+AFRI.US,D,20260106,000000,10.715,11.01,10.51,10.88,27890,0
+AFRI.US,D,20260107,000000,10.85,10.85,10.47,10.68,24017,0
+AFRI.US,D,20260108,000000,10.65,11,10.62,10.79,43719,0
+AFRI.US,D,20260109,000000,10.56,10.79,10.5,10.615,19276,0
+AFRI.US,D,20260112,000000,10.52,10.8196,10.4,10.47,18593,0
+AFRI.US,D,20260113,000000,10.37,10.625,10.37,10.4,22029,0
+AFRI.US,D,20260114,000000,10.38,10.47,10.225,10.37,17113,0
+AFRI.US,D,20260115,000000,10.35,10.57,10.35,10.37,15527,0
+AFRI.US,D,20260116,000000,10.44,10.44,10.02,10.05,39197,0
+AFRI.US,D,20260120,000000,10.02,10.21,9.9,9.97,39125,0
+AFRI.US,D,20260121,000000,9.97,10.38,9.94,10.15,17922,0
+AFRI.US,D,20260122,000000,10.06,10.205,10.01,10.17,8437,0
+AFRI.US,D,20260123,000000,10.02,10.3001,9.31,10.04,21343,0
+AFRI.US,D,20260126,000000,10.01,10.1089,9.98,10.09,3017,0
+AFRI.US,D,20260127,000000,9.93,10.24,9.9,10.055,7040,0
+AFRI.US,D,20260128,000000,10.195,10.195,9.91,9.99,3631,0
+AFRI.US,D,20260129,000000,10.08,10.85,9.9,10.1,10938,0
+AFRI.US,D,20260130,000000,10.24,10.8822,9.9,10.02,11572,0
+AFRI.US,D,20260202,000000,9.48,10.12,9.48,10.03,15110,0
+AFRI.US,D,20260203,000000,10.16,10.1651,9.79,10.01,10745,0
+AFRI.US,D,20260204,000000,9.95,10.41,9.8,9.88,7551,0
+AFRI.US,D,20260205,000000,9.83,10.1,9.4,9.84,15051,0
+AFRI.US,D,20260206,000000,9.88,10.09,9.88,10.09,4488,0
+AFRI.US,D,20260209,000000,10.06,10.12,9.83,9.92,3510,0
+AFRI.US,D,20260210,000000,10.13,10.13,9.8,9.86,22398,0
+AFRI.US,D,20260211,000000,9.895,10.1,9.81,9.85,9421,0
+AFRI.US,D,20260212,000000,9.97,9.97,9.9,9.96,1543,0
+AFRI.US,D,20260213,000000,9.97,9.99,9.8,9.84,12839,0
+AFRI.US,D,20260217,000000,9.81,10.05,9.8,9.82,8778,0
+AFRI.US,D,20260218,000000,9.81,9.95,9.81,9.84,4135,0

daily/us/nasdaq stocks/1/afrm.us.txt

@@ -0,0 +1,1281 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AFRM.US,D,20210113,000000,90.9,103,90.01,97.24,25158900,0
+AFRM.US,D,20210114,000000,103.5,137.98,101,114.94,20858687,0
+AFRM.US,D,20210115,000000,123.054,127.24,107,117,8310663,0
+AFRM.US,D,20210119,000000,117,117.675,108,110.99,3304914,0
+AFRM.US,D,20210120,000000,110,112,103.25,106.21,5091417,0
+AFRM.US,D,20210121,000000,107.1599,109.9,104.3,108.97,1735307,0
+AFRM.US,D,20210122,000000,107.19,121,107.19,119.95,4343451,0
+AFRM.US,D,20210125,000000,117.11,123.4489,108,112.7,2660045,0
+AFRM.US,D,20210126,000000,113.84,114,109.51,110.08,1287386,0
+AFRM.US,D,20210127,000000,105.74,108.9,100.8,105.29,2259264,0
+AFRM.US,D,20210128,000000,105,106.29,97.205,99.42,2097386,0
+AFRM.US,D,20210129,000000,100,104.5839,97.6,99.59,1836348,0
+AFRM.US,D,20210201,000000,100,107.65,99.6236,107.61,1266007,0
+AFRM.US,D,20210202,000000,110,118.8,110,113,1875593,0
+AFRM.US,D,20210203,000000,115.9513,115.99,109.1,110.95,1451665,0
+AFRM.US,D,20210204,000000,110.06,110.5,106.38,108.77,1695856,0
+AFRM.US,D,20210205,000000,108.83,109.413,101.25,103.45,2932280,0
+AFRM.US,D,20210208,000000,109.46,123.5,109,122.76,3428040,0
+AFRM.US,D,20210209,000000,121.49,144.9,117.04,131,4056830,0
+AFRM.US,D,20210210,000000,141.95,146.9,129,136.23,2352964,0
+AFRM.US,D,20210211,000000,140,140.5,131.16,139.99,2285556,0
+AFRM.US,D,20210212,000000,129.6397,131.67,123.01,125.89,4903543,0
+AFRM.US,D,20210216,000000,129.3,129.3,115,119.15,5642287,0
+AFRM.US,D,20210217,000000,116.63,117.5,110.8,112.53,2786719,0
+AFRM.US,D,20210218,000000,109.64,109.95,104.61,105.55,3589181,0
+AFRM.US,D,20210219,000000,110.29,110.75,105,105.99,2973935,0
+AFRM.US,D,20210222,000000,105.01,105.72,102,104.83,2955607,0
+AFRM.US,D,20210223,000000,99.26,102.35,91.1,102.01,4105234,0
+AFRM.US,D,20210224,000000,99.28,103.75,98.705,102.49,1894111,0
+AFRM.US,D,20210225,000000,99.93,101,90,94.195,5471956,0
+AFRM.US,D,20210226,000000,92.18,97.82,91.03,93.06,2596725,0
+AFRM.US,D,20210301,000000,95.5,96.35,90.81,91.44,2922364,0
+AFRM.US,D,20210302,000000,92.7,98.19,91,91.8,3733471,0
+AFRM.US,D,20210303,000000,91.65,92.38,83.93,86.31,6083902,0
+AFRM.US,D,20210304,000000,85,85.45,77.1,84.46,5611140,0
+AFRM.US,D,20210305,000000,82.825,83.04,70.05,81.14,5385269,0
+AFRM.US,D,20210308,000000,80.0841,80.25,72.95,74.31,3771904,0
+AFRM.US,D,20210309,000000,77.25,81.18,75.78,79.66,3712837,0
+AFRM.US,D,20210310,000000,82.705,85.19,78.3,80.76,2130933,0
+AFRM.US,D,20210311,000000,82.36,83.5,80.25,81.25,2228912,0
+AFRM.US,D,20210312,000000,78,80.075,76.01,79.57,2276793,0
+AFRM.US,D,20210315,000000,80,82.78,79.0001,81.35,1886730,0
+AFRM.US,D,20210316,000000,82.22,84.2,79.5,80.8,1609330,0
+AFRM.US,D,20210317,000000,78.99,81.34,76.77,81.09,1424660,0
+AFRM.US,D,20210318,000000,79.87,80.47,73.1,74.39,4233832,0
+AFRM.US,D,20210319,000000,74.1591,78.51,71.51,77.37,3185248,0
+AFRM.US,D,20210322,000000,77.81,83.46,77.81,81.99,2158026,0
+AFRM.US,D,20210323,000000,81.22,81.75,78.2,78.87,963814,0
+AFRM.US,D,20210324,000000,79.48,79.8,72.52,72.63,1554964,0
+AFRM.US,D,20210325,000000,70.62,71.3,67.72,69.56,2244422,0
+AFRM.US,D,20210326,000000,70,72.37,67.02,69.72,1474147,0
+AFRM.US,D,20210329,000000,69.72,73.92,68.67,69.99,1984354,0
+AFRM.US,D,20210330,000000,69.687,69.7414,65.77,66.39,2254727,0
+AFRM.US,D,20210331,000000,67.7135,71.2,65.65,70.72,2295961,0
+AFRM.US,D,20210401,000000,73,74.97,70.37,71.45,1660959,0
+AFRM.US,D,20210405,000000,71.74,72.4079,68.4,69.39,1154770,0
+AFRM.US,D,20210406,000000,70.37,73.5,69.7,73,1909061,0
+AFRM.US,D,20210407,000000,72.731,72.731,69.75,71.5,1264480,0
+AFRM.US,D,20210408,000000,72.77,72.9,68.97,69.81,1091174,0
+AFRM.US,D,20210409,000000,69.43,71.2,68.38,70.71,1070750,0
+AFRM.US,D,20210412,000000,71.43,71.47,66.73,67.93,1890903,0
+AFRM.US,D,20210413,000000,67.99,70.1799,65.31,70.11,2493434,0
+AFRM.US,D,20210414,000000,70.18,72.2,68.63,68.73,1540554,0
+AFRM.US,D,20210415,000000,70.35,70.59,67.48,68.67,1222597,0
+AFRM.US,D,20210416,000000,70,70.14,67.18,69.72,1315317,0
+AFRM.US,D,20210419,000000,68.5,69.56,65.16,66.02,1948254,0
+AFRM.US,D,20210420,000000,65.41,67.1899,63.0236,65,1855187,0
+AFRM.US,D,20210421,000000,64.47,67.64,63.79,67.55,1160386,0
+AFRM.US,D,20210422,000000,67.73,70.37,67.1,68.62,1309765,0
+AFRM.US,D,20210423,000000,68.65,74.6,68.65,74.12,2681627,0
+AFRM.US,D,20210426,000000,74.5,78.76,73.7,77.97,2272911,0
+AFRM.US,D,20210427,000000,78.19,78.35,74.72,76.37,959068,0
+AFRM.US,D,20210428,000000,75.31,77.7078,75.31,77.21,1145135,0
+AFRM.US,D,20210429,000000,78.89,79.3,72.8,74.02,1886821,0
+AFRM.US,D,20210430,000000,72.63,74.295,70.23,70.5,1764870,0
+AFRM.US,D,20210503,000000,71.7,71.75,66.31,66.78,1533978,0
+AFRM.US,D,20210504,000000,65.77,66,60.13,62.17,4054431,0
+AFRM.US,D,20210505,000000,62.86,63.7,55.85,57.6,4970437,0
+AFRM.US,D,20210506,000000,57.82,57.9098,52.48,54.44,3874799,0
+AFRM.US,D,20210507,000000,57.04,58.7018,53.78,54,3332294,0
+AFRM.US,D,20210510,000000,52.65,57.67,52.13,57,5777308,0
+AFRM.US,D,20210511,000000,49.88,55.9,46.5,55.45,7339251,0
+AFRM.US,D,20210512,000000,54.4444,54.55,48.63,49.82,5248209,0
+AFRM.US,D,20210513,000000,50.02,50.75,47.12,48.37,4045961,0
+AFRM.US,D,20210514,000000,49.38,54.61,49.06,54,3886591,0
+AFRM.US,D,20210517,000000,52.57,52.81,50.01,50.6,3853933,0
+AFRM.US,D,20210518,000000,50.86,53.27,50.23,51.64,2006633,0
+AFRM.US,D,20210519,000000,48.69,50.98,48.67,50.45,2545103,0
+AFRM.US,D,20210520,000000,51.16,56.79,51.11,54.89,4790069,0
+AFRM.US,D,20210521,000000,55,56.76,53.32,53.36,3175604,0
+AFRM.US,D,20210524,000000,52.9,53.34,50.88,53.15,6965006,0
+AFRM.US,D,20210525,000000,53.3,54.19,52.63,54.04,3716584,0
+AFRM.US,D,20210526,000000,54.32,57.56,52.61,57,4039454,0
+AFRM.US,D,20210527,000000,56.29,57.29,55.03,57.29,2565642,0
+AFRM.US,D,20210528,000000,58,61.06,57.85,60.81,3308842,0
+AFRM.US,D,20210601,000000,63.25,64.27,60.8779,62.52,4301937,0
+AFRM.US,D,20210602,000000,62.67,65.6,62.07,65.24,2879639,0
+AFRM.US,D,20210603,000000,64.01,65.76,62.34,63.24,2408578,0
+AFRM.US,D,20210604,000000,64.01,64.4,59.52,59.65,3444597,0
+AFRM.US,D,20210607,000000,60.34,61.15,58.34,59.46,1842074,0
+AFRM.US,D,20210608,000000,59.79,63.89,59.585,62.49,2726283,0
+AFRM.US,D,20210609,000000,64.25,64.6299,60.21,60.26,2160344,0
+AFRM.US,D,20210610,000000,60.62,64.02,60.23,63.68,2900949,0
+AFRM.US,D,20210611,000000,65.29,68.89,63.91,67.98,4780848,0
+AFRM.US,D,20210614,000000,68.26,70.68,67.6,68.94,3741235,0
+AFRM.US,D,20210615,000000,68.82,69.37,66.2801,67.26,2718021,0
+AFRM.US,D,20210616,000000,67.14,69.4,65.65,67.41,4014579,0
+AFRM.US,D,20210617,000000,66.8,70.81,66.495,69.39,3023017,0
+AFRM.US,D,20210618,000000,69.29,69.9,67.535,68.18,3625017,0
+AFRM.US,D,20210621,000000,68,68.17,63.68,63.8,4400986,0
+AFRM.US,D,20210622,000000,63.3,63.99,60.65,63.45,3929060,0
+AFRM.US,D,20210623,000000,63.5,65.83,63.32,65.16,1617566,0
+AFRM.US,D,20210624,000000,66.64,68.33,65.65,66.33,1820101,0
+AFRM.US,D,20210625,000000,66.88,67.4299,63.82,64.4,1812015,0
+AFRM.US,D,20210628,000000,64.51,65.34,63.38,64.43,1729657,0
+AFRM.US,D,20210629,000000,64.43,68.64,63.74,66.46,2036015,0
+AFRM.US,D,20210630,000000,66.19,69.63,65.3,67.35,2586161,0
+AFRM.US,D,20210701,000000,67,68.98,65.88,68.37,2237706,0
+AFRM.US,D,20210702,000000,68.82,69.79,67.31,68.87,1086124,0
+AFRM.US,D,20210706,000000,68.57,69.62,66.664,67.99,1629997,0
+AFRM.US,D,20210707,000000,68.63,68.7,63.2616,64.29,1961418,0
+AFRM.US,D,20210708,000000,61.31,64.16,60.59,63.99,2537595,0
+AFRM.US,D,20210709,000000,64.41,67.45,63.9,67.25,2032589,0
+AFRM.US,D,20210712,000000,66.67,67.7118,64.57,65,2604529,0
+AFRM.US,D,20210713,000000,64.84,66.8,55.59,58.21,9661682,0
+AFRM.US,D,20210714,000000,59.725,60.8,55.67,56.76,6840427,0
+AFRM.US,D,20210715,000000,57.44,58.73,55.58,57.45,3483109,0
+AFRM.US,D,20210716,000000,57.72,58.0848,56.04,57.5,1962664,0
+AFRM.US,D,20210719,000000,54.68,56.77,54.06,55.86,2925773,0
+AFRM.US,D,20210720,000000,56.31,58.42,55.58,57.41,2311925,0
+AFRM.US,D,20210721,000000,58,62.09,57.8035,60.63,2487318,0
+AFRM.US,D,20210722,000000,60.38,60.535,58.51,59,1790547,0
+AFRM.US,D,20210723,000000,59.1,59.22,57.4,58.69,1415684,0
+AFRM.US,D,20210726,000000,58.29,61.22,58.19,59.42,1577572,0
+AFRM.US,D,20210727,000000,58.54,59.64,56.4,59.5,1616487,0
+AFRM.US,D,20210728,000000,60.31,61.98,60.16,61.18,1923317,0
+AFRM.US,D,20210729,000000,61.5,62.77,60.8,60.86,1599328,0
+AFRM.US,D,20210730,000000,61,61.4,56.02,56.32,1916986,0
+AFRM.US,D,20210802,000000,57.88,66.8783,56.66,64.71,9233324,0
+AFRM.US,D,20210803,000000,64.44,69.93,58.68,66.67,10602705,0
+AFRM.US,D,20210804,000000,67.02,70.201,66.12,68.22,5513622,0
+AFRM.US,D,20210805,000000,67.43,71.5,64.76,67.16,4518674,0
+AFRM.US,D,20210806,000000,67.16,68.1,64.28,67.17,1886467,0
+AFRM.US,D,20210809,000000,68,68.336,65.86,65.88,1536808,0
+AFRM.US,D,20210810,000000,66.39,66.499,65.01,65.56,1244199,0
+AFRM.US,D,20210811,000000,66.36,68.71,65.5,68.62,2259945,0
+AFRM.US,D,20210812,000000,68.75,68.78,66.75,67.54,1130271,0
+AFRM.US,D,20210813,000000,67.68,68.4572,64.77,65.95,1679787,0
+AFRM.US,D,20210816,000000,65.22,65.2299,61.6624,63.59,1635261,0
+AFRM.US,D,20210817,000000,62.1354,65.8,62.11,63.5,2209361,0
+AFRM.US,D,20210818,000000,63.8,65.83,62.01,64.68,1941053,0
+AFRM.US,D,20210819,000000,62.97,64.8,62.8,63.46,1418170,0
+AFRM.US,D,20210820,000000,63.29,64.87,63.15,64.76,1118917,0
+AFRM.US,D,20210823,000000,65.37,68,65.285,67.71,1934090,0
+AFRM.US,D,20210824,000000,68,70.6982,67.32,68.53,2206470,0
+AFRM.US,D,20210825,000000,69.66,73.6,68.3801,72.71,3459773,0
+AFRM.US,D,20210826,000000,72.71,74.19,69.42,69.98,2346232,0
+AFRM.US,D,20210827,000000,66.89,69.41,66.1,67.9,7831091,0
+AFRM.US,D,20210830,000000,96.24,101,91.28,99.59,44400866,0
+AFRM.US,D,20210831,000000,95.24,96.55,90.28,96.34,15838925,0
+AFRM.US,D,20210901,000000,94.39,98.67,93.28,96.48,6364291,0
+AFRM.US,D,20210902,000000,97.11,99.32,95.2401,98.99,6523941,0
+AFRM.US,D,20210903,000000,98.94,100,92.55,93.05,6110250,0
+AFRM.US,D,20210907,000000,94.035,95.6,91.5,91.51,3564790,0
+AFRM.US,D,20210908,000000,92.11,94.04,87.13,87.54,5001439,0
+AFRM.US,D,20210909,000000,88,92.29,86.76,92.06,10966657,0
+AFRM.US,D,20210910,000000,111.1,126.46,105.6,123.7,54061672,0
+AFRM.US,D,20210913,000000,110.21,114.75,102.3,109.3,44888010,0
+AFRM.US,D,20210914,000000,109.0553,114.74,105,108.06,22207778,0
+AFRM.US,D,20210915,000000,108.04,112.76,107.06,109.75,14468719,0
+AFRM.US,D,20210916,000000,109.4,119.75,109.15,117.58,17468856,0
+AFRM.US,D,20210917,000000,116.94,121.25,114.27,116.28,15284084,0
+AFRM.US,D,20210920,000000,109.03,112.81,104.6,107.7,12850190,0
+AFRM.US,D,20210921,000000,109.1,111.14,104,108.11,9189310,0
+AFRM.US,D,20210922,000000,108.5,115.41,106.61,114.07,11312904,0
+AFRM.US,D,20210923,000000,113.9,129.08,112.39,126.89,21027954,0
+AFRM.US,D,20210924,000000,130.26,133.17,123.2801,123.73,20497726,0
+AFRM.US,D,20210927,000000,123.38,131.2199,122.28,128.37,13047424,0
+AFRM.US,D,20210928,000000,126.225,127.88,113.25,114.52,14847300,0
+AFRM.US,D,20210929,000000,119.96,121.27,110.64,112.77,16639213,0
+AFRM.US,D,20210930,000000,114.44,120.86,112.74,119.13,13469094,0
+AFRM.US,D,20211001,000000,118.25,119.85,113.4,117.85,9141716,0
+AFRM.US,D,20211004,000000,115.85,117,106.8,107.93,10877467,0
+AFRM.US,D,20211005,000000,109.15,114.64,109.0667,111.46,7799170,0
+AFRM.US,D,20211006,000000,109.7775,138.88,109.2,133.7,53039507,0
+AFRM.US,D,20211007,000000,131.18,140.9,129.18,133.9,29141288,0
+AFRM.US,D,20211008,000000,132.33,144.81,131.6,141.19,33649396,0
+AFRM.US,D,20211011,000000,141.9,145.99,133.62,135.03,31053297,0
+AFRM.US,D,20211012,000000,136.21,142.95,132.12,140.67,24356798,0
+AFRM.US,D,20211013,000000,141.4235,150.17,141.08,146.13,25985920,0
+AFRM.US,D,20211014,000000,151.1,153.49,144.31,148.47,24117893,0
+AFRM.US,D,20211015,000000,148.66,153.2,145.54,146.73,16099506,0
+AFRM.US,D,20211018,000000,146.73,159.67,146.61,157.25,23562895,0
+AFRM.US,D,20211019,000000,157.5174,160.69,153.3,155.35,12814502,0
+AFRM.US,D,20211020,000000,156.29,158.29,146.15,147.64,10450861,0
+AFRM.US,D,20211021,000000,150.6603,156.16,149.87,155.34,9504639,0
+AFRM.US,D,20211022,000000,154.17,159.82,150.75,155.21,9905934,0
+AFRM.US,D,20211025,000000,157.27,165.94,156.8,160.04,11444473,0
+AFRM.US,D,20211026,000000,161.5557,162,147.84,151.86,10437530,0
+AFRM.US,D,20211027,000000,155.85,161.92,150.3,151.14,9066406,0
+AFRM.US,D,20211028,000000,155.4509,162.82,153.26,161.89,7325312,0
+AFRM.US,D,20211029,000000,160,165.8,157.5111,162.5,6404265,0
+AFRM.US,D,20211101,000000,163,163.2819,150.7801,152.66,11575359,0
+AFRM.US,D,20211102,000000,152.75,156.2,148.64,155.89,5483742,0
+AFRM.US,D,20211103,000000,156.92,162.5,156.02,161.08,7471993,0
+AFRM.US,D,20211104,000000,160.77,168.74,159.34,168.52,7957881,0
+AFRM.US,D,20211105,000000,163.9,166.05,159.65,164.23,6641592,0
+AFRM.US,D,20211108,000000,165.67,176.65,161.5,163.37,8253628,0
+AFRM.US,D,20211109,000000,160,161.19,154.62,157.79,8368868,0
+AFRM.US,D,20211110,000000,146.93,149,132.16,133.53,22572055,0
+AFRM.US,D,20211111,000000,165.2501,166.51,147.5,151.83,34591654,0
+AFRM.US,D,20211112,000000,148.14,149.67,142.25,148.99,17047541,0
+AFRM.US,D,20211115,000000,150.62,150.68,144.51,147.99,6722619,0
+AFRM.US,D,20211116,000000,146.8,153.75,142.12,151.29,9302578,0
+AFRM.US,D,20211117,000000,151.6728,159.4,149.9,151.72,7793744,0
+AFRM.US,D,20211118,000000,146.38,149.17,138.98,139.13,14067213,0
+AFRM.US,D,20211119,000000,137.89,139.13,133.45,136.16,10616454,0
+AFRM.US,D,20211122,000000,136,136.07,118.8582,123.51,14393405,0
+AFRM.US,D,20211123,000000,120.76,129.63,120.0501,127.61,11418497,0
+AFRM.US,D,20211124,000000,126.7896,133.83,124.78,132.75,6564919,0
+AFRM.US,D,20211126,000000,130.8,137.39,130.5,136.98,5113156,0
+AFRM.US,D,20211129,000000,140.005,140.49,129.08,132.15,7712598,0
+AFRM.US,D,20211130,000000,133.56,135.49,124.35,126.68,11219950,0
+AFRM.US,D,20211201,000000,127.83,132.16,114.69,116.57,9202401,0
+AFRM.US,D,20211202,000000,113.58,119.99,111.28,113.75,9494121,0
+AFRM.US,D,20211203,000000,114.87,114.87,103.84,107.24,12534590,0
+AFRM.US,D,20211206,000000,103.01,114.96,96.44,110.95,9476864,0
+AFRM.US,D,20211207,000000,116.555,124.11,116.25,122.73,8968578,0
+AFRM.US,D,20211208,000000,122.555,128.86,117.82,127.97,7868384,0
+AFRM.US,D,20211209,000000,126.49,127.89,115.85,119.13,8171123,0
+AFRM.US,D,20211210,000000,119.13,122,112.23,114.68,6351602,0
+AFRM.US,D,20211213,000000,113.98,116.89,107.67,109.96,9736445,0
+AFRM.US,D,20211214,000000,104.5585,108.85,101.35,105.77,11541624,0
+AFRM.US,D,20211215,000000,103,113.19,101.67,110.98,11070515,0
+AFRM.US,D,20211216,000000,113,113.32,92.06,99.24,19807280,0
+AFRM.US,D,20211217,000000,95.69,102.39,92.335,98.77,16414192,0
+AFRM.US,D,20211220,000000,94.595,99.61,93.51,97.37,7297754,0
+AFRM.US,D,20211221,000000,98.84,104.13,95.62,103.63,7591671,0
+AFRM.US,D,20211222,000000,100.9432,105.4,99.16,101.07,4369694,0
+AFRM.US,D,20211223,000000,100.81,102.07,96.33,101.16,4519789,0
+AFRM.US,D,20211227,000000,102.26,108.2,102.26,105.73,8121763,0
+AFRM.US,D,20211228,000000,104.82,107,99.9242,101.77,5349648,0
+AFRM.US,D,20211229,000000,101.24,102.0999,96.52,98.28,5499555,0
+AFRM.US,D,20211230,000000,98.42,107.57,97.5622,103.87,6357770,0
+AFRM.US,D,20211231,000000,102.9,105.74,100.5,100.56,3728874,0
+AFRM.US,D,20220103,000000,102,102.21,94.75,95.21,8456693,0
+AFRM.US,D,20220104,000000,94.6879,95.515,80.09,85.41,21958257,0
+AFRM.US,D,20220105,000000,82.97,85.68,78.91,79.53,10118679,0
+AFRM.US,D,20220106,000000,78.89,83.68,74.36,81.1,10471264,0
+AFRM.US,D,20220107,000000,79.42,83.3911,77.5641,79.62,6723597,0
+AFRM.US,D,20220110,000000,76.75,78.75,71.7029,78.24,10784403,0
+AFRM.US,D,20220111,000000,77.43,83.6,76.7,81.03,9699807,0
+AFRM.US,D,20220112,000000,83.03,84.68,78.64,78.79,6972120,0
+AFRM.US,D,20220113,000000,79.22,79.6865,71.88,72.13,9484094,0
+AFRM.US,D,20220114,000000,71.302,75.44,68.3901,69.19,8823647,0
+AFRM.US,D,20220118,000000,67.6,69.6,63.77,64.18,9926001,0
+AFRM.US,D,20220119,000000,65.1,67.09,63.3,64.3,9083110,0
+AFRM.US,D,20220120,000000,65.27,69.28,59.2101,62.8,22821353,0
+AFRM.US,D,20220121,000000,62.8,64.1461,57.36,57.63,13101267,0
+AFRM.US,D,20220124,000000,55.505,58.89,48.62,58.25,22037797,0
+AFRM.US,D,20220125,000000,55.23,58.4,52.7,54.52,11543913,0
+AFRM.US,D,20220126,000000,57.446,61.75,54.62,55.73,15526916,0
+AFRM.US,D,20220127,000000,57.4,57.83,48.1692,51.01,17812090,0
+AFRM.US,D,20220128,000000,53.48,59.9,50.78,59.71,27589996,0
+AFRM.US,D,20220131,000000,59.89,67.59,58.75,64.07,23037083,0
+AFRM.US,D,20220201,000000,64.18,67.87,62.52,67.48,15394581,0
+AFRM.US,D,20220202,000000,64.26,65.41,59.27,60.89,13944899,0
+AFRM.US,D,20220203,000000,56.99,60.99,56.5,57.49,9102441,0
+AFRM.US,D,20220204,000000,58.47,64.56,56.64,62.75,14572098,0
+AFRM.US,D,20220207,000000,63.01,68.84,62,63.02,13527011,0
+AFRM.US,D,20220208,000000,62,65.98,61.63,65.25,10059324,0
+AFRM.US,D,20220209,000000,67.42,75.06,66.91,74.68,17479275,0
+AFRM.US,D,20220210,000000,75.24,83.57,50,58.68,86940368,0
+AFRM.US,D,20220211,000000,53.06,54.49,45.581,46.55,63024014,0
+AFRM.US,D,20220214,000000,44.93,47.68,43.24,43.7,26759574,0
+AFRM.US,D,20220215,000000,45,45.2,42.12,44.8,27207393,0
+AFRM.US,D,20220216,000000,44.13,44.5,41.86,42.92,15363859,0
+AFRM.US,D,20220217,000000,42.15,43,37.51,37.67,21442131,0
+AFRM.US,D,20220218,000000,37.425,38.39,35.9,37.33,14165477,0
+AFRM.US,D,20220222,000000,36.31,38.5,36.05,36.41,12277530,0
+AFRM.US,D,20220223,000000,36.72,37.15,35,35,10933045,0
+AFRM.US,D,20220224,000000,32.7,38.94,32.29,38.71,18017275,0
+AFRM.US,D,20220225,000000,38.02,40.2,37.15,39.19,9912572,0
+AFRM.US,D,20220228,000000,39.06,43.4,38.64,41.84,18664001,0
+AFRM.US,D,20220301,000000,41.6,43.49,40.25,42.36,10326198,0
+AFRM.US,D,20220302,000000,42.91,43,39.44,41.8,8284617,0
+AFRM.US,D,20220303,000000,42.265,42.58,38.81,39.1,7885337,0
+AFRM.US,D,20220304,000000,38.8,40.1,35.235,35.82,7711148,0
+AFRM.US,D,20220307,000000,36.13,37.78,32.95,33.56,8160264,0
+AFRM.US,D,20220308,000000,33.61,36.22,31.78,34.28,8646536,0
+AFRM.US,D,20220309,000000,35.14,37.24,34.6494,36.8,7208905,0
+AFRM.US,D,20220310,000000,36.18,37.33,34.48,36.55,5854380,0
+AFRM.US,D,20220311,000000,37,37.06,30.78,30.86,14113807,0
+AFRM.US,D,20220314,000000,29.82,29.85,26.02,26.22,22636130,0
+AFRM.US,D,20220315,000000,26.73,28.4,26.06,28.33,11438557,0
+AFRM.US,D,20220316,000000,29.14,33.37,28.81,33.34,18707738,0
+AFRM.US,D,20220317,000000,32.8,36.99,32.6889,36.75,15254685,0
+AFRM.US,D,20220318,000000,36.65,41.13,36.38,40.71,20081935,0
+AFRM.US,D,20220321,000000,39.54,44.3,39.51,41.96,16397949,0
+AFRM.US,D,20220322,000000,40.135,43.65,39.8,43.5,11574028,0
+AFRM.US,D,20220323,000000,42.7335,47.23,42.4701,44.11,14206022,0
+AFRM.US,D,20220324,000000,44.27,46.36,42.6,44.8,11202052,0
+AFRM.US,D,20220325,000000,44.64,44.76,40.32,42.16,12513874,0
+AFRM.US,D,20220328,000000,42.49,44.25,40.9212,43.25,5959473,0
+AFRM.US,D,20220329,000000,44.36,48.9688,44.1,48.15,14644800,0
+AFRM.US,D,20220330,000000,47.7,51.49,46,46.75,20804747,0
+AFRM.US,D,20220331,000000,46.87,48.85,45.41,46.28,12295241,0
+AFRM.US,D,20220401,000000,46.61,47.33,44.33,46.61,10532359,0
+AFRM.US,D,20220404,000000,47.23,48.46,46.12,47.7,7459957,0
+AFRM.US,D,20220405,000000,47.66,48.95,43.17,43.84,9357637,0
+AFRM.US,D,20220406,000000,42.59,42.59,38.98,40.87,14218153,0
+AFRM.US,D,20220407,000000,40.93,41.69,37.0345,38.7,9989771,0
+AFRM.US,D,20220408,000000,38.33,39.5,37.3,37.58,5944455,0
+AFRM.US,D,20220411,000000,36.4,39.52,35.68,37.7,11789685,0
+AFRM.US,D,20220412,000000,39.206,40.31,36.99,37.48,9102593,0
+AFRM.US,D,20220413,000000,37.02,38.82,36.6,38.4,5279141,0
+AFRM.US,D,20220414,000000,38.29,38.34,35.05,35.19,5968133,0
+AFRM.US,D,20220418,000000,35.27,36.3,34.28,35.21,8352236,0
+AFRM.US,D,20220419,000000,35,37.46,34.71,37.03,6336936,0
+AFRM.US,D,20220420,000000,36.75,36.79,34.6002,34.76,5511806,0
+AFRM.US,D,20220421,000000,35.575,36.5,32.13,32.9,6706855,0
+AFRM.US,D,20220422,000000,33.06,33.8,30.3452,31.16,8930769,0
+AFRM.US,D,20220425,000000,31.5,32.99,31.14,32.47,8258587,0
+AFRM.US,D,20220426,000000,32.25,32.4387,29.67,30.18,5946127,0
+AFRM.US,D,20220427,000000,30.25,31.36,28.22,29.36,7161526,0
+AFRM.US,D,20220428,000000,30.5,31.72,28.42,31.21,7581348,0
+AFRM.US,D,20220429,000000,30.98,32.72,28.585,28.7,7276833,0
+AFRM.US,D,20220502,000000,28.74,30.4305,27.85,30.36,6469952,0
+AFRM.US,D,20220503,000000,30.15,31.78,29.63,30.1,4831352,0
+AFRM.US,D,20220504,000000,30.05,31.95,27.96,31.76,8150788,0
+AFRM.US,D,20220505,000000,30.45,30.73,26.51,27.02,9309242,0
+AFRM.US,D,20220506,000000,26.81,26.81,23.42,24.95,10476315,0
+AFRM.US,D,20220509,000000,24.44,24.53,20.4,20.59,14192692,0
+AFRM.US,D,20220510,000000,18.82,20.6449,16.555,18.19,27811778,0
+AFRM.US,D,20220511,000000,17.35,17.66,14.49,14.63,22370125,0
+AFRM.US,D,20220512,000000,14.14,19.37,13.6401,18.04,52004469,0
+AFRM.US,D,20220513,000000,24.83,25.32,21.21,23.71,85159367,0
+AFRM.US,D,20220516,000000,23.65,25.52,22.2,22.95,32557261,0
+AFRM.US,D,20220517,000000,23.74,25.33,22.8204,25.24,23092895,0
+AFRM.US,D,20220518,000000,24.53,27.5,23.78,24.45,28757129,0
+AFRM.US,D,20220519,000000,24.19,27.06,23.38,25.71,21057187,0
+AFRM.US,D,20220520,000000,26.07,26.18,22.782,24.82,15130353,0
+AFRM.US,D,20220523,000000,24.78,25.55,23.52,24.52,13139498,0
+AFRM.US,D,20220524,000000,23.75,23.9,19.96,20.76,18930789,0
+AFRM.US,D,20220525,000000,20.77,23.08,20.4309,23.02,13812695,0
+AFRM.US,D,20220526,000000,22.83,28.47,22.5228,28.02,30425589,0
+AFRM.US,D,20220527,000000,28.14,30.87,28.14,30.35,26709972,0
+AFRM.US,D,20220531,000000,30.68,31.08,27.73,28.5,19969922,0
+AFRM.US,D,20220601,000000,28.74,28.77,23.76,24.32,27491108,0
+AFRM.US,D,20220602,000000,23.94,26.68,23.801,26.42,18292112,0
+AFRM.US,D,20220603,000000,25.18,26.18,24.46,25.1,11418060,0
+AFRM.US,D,20220606,000000,25.67,26.29,23.4,23.72,20033388,0
+AFRM.US,D,20220607,000000,22.85,24.64,21.83,24.35,17459690,0
+AFRM.US,D,20220608,000000,23.25,24.92,22.72,23.33,15577561,0
+AFRM.US,D,20220609,000000,22.82,23.23,20.75,21.18,12166530,0
+AFRM.US,D,20220610,000000,20.52,21.14,19.42,20.44,16406446,0
+AFRM.US,D,20220613,000000,19.4,19.67,17.365,17.92,14748766,0
+AFRM.US,D,20220614,000000,18.32,18.48,17.18,17.7,13057924,0
+AFRM.US,D,20220615,000000,17.71,19.1899,17.44,18.6,14292289,0
+AFRM.US,D,20220616,000000,17.56,17.89,16.4,16.72,12592163,0
+AFRM.US,D,20220617,000000,16.99,18.46,16.5301,18.3,12894737,0
+AFRM.US,D,20220621,000000,18.77,21.01,18.64,19.21,15521890,0
+AFRM.US,D,20220622,000000,18.65,20.0772,18.585,19.27,10535337,0
+AFRM.US,D,20220623,000000,19.5,21.78,19.08,21.66,16556468,0
+AFRM.US,D,20220624,000000,22.01,23.85,21.34,23.28,28243488,0
+AFRM.US,D,20220627,000000,23.83,24.19,21.8812,22.7,12977588,0
+AFRM.US,D,20220628,000000,22.25,22.99,20.305,20.54,13167364,0
+AFRM.US,D,20220629,000000,19.9,19.95,18.622,19.02,13323992,0
+AFRM.US,D,20220630,000000,18.63,18.84,17.442,18.06,11392536,0
+AFRM.US,D,20220701,000000,18.36,19.0399,16.77,17.19,19013329,0
+AFRM.US,D,20220705,000000,16.95,19.84,16.24,19.83,16653889,0
+AFRM.US,D,20220706,000000,19.61,20.66,19.45,20.17,14955510,0
+AFRM.US,D,20220707,000000,20.26,23.66,20.26,23.61,19685215,0
+AFRM.US,D,20220708,000000,22.1,23.62,21.45,23.34,19782223,0
+AFRM.US,D,20220711,000000,22.9,23.29,21.05,21.37,11502552,0
+AFRM.US,D,20220712,000000,21.68,22.86,21.01,22.2,14400698,0
+AFRM.US,D,20220713,000000,20.77,21.29,20.05,20.79,16234891,0
+AFRM.US,D,20220714,000000,20.61,22.84,20.18,21.82,20136954,0
+AFRM.US,D,20220715,000000,22.49,23.08,21.15,23.06,14497313,0
+AFRM.US,D,20220718,000000,23.72,25.4695,23.63,23.84,18688756,0
+AFRM.US,D,20220719,000000,24.48,26.08,23.52,26.03,13178227,0
+AFRM.US,D,20220720,000000,26.4138,29.7485,26.03,29.67,23299215,0
+AFRM.US,D,20220721,000000,29.06,30.73,28.58,29.75,16379172,0
+AFRM.US,D,20220722,000000,29.405,30.3,26.11,26.77,15974112,0
+AFRM.US,D,20220725,000000,26.51,27,25.5243,26.17,7735302,0
+AFRM.US,D,20220726,000000,24.95,24.95,22.925,23.1,12608858,0
+AFRM.US,D,20220727,000000,24.23,26.53,23.29,26.04,17866654,0
+AFRM.US,D,20220728,000000,25.87,26.65,24.18,25.83,12246864,0
+AFRM.US,D,20220729,000000,26.42,27.63,25.84,26.84,12763101,0
+AFRM.US,D,20220801,000000,26.34,28.2,25.57,27.17,10383447,0
+AFRM.US,D,20220802,000000,26.46,28.81,26.39,28.15,11874093,0
+AFRM.US,D,20220803,000000,29.03,31.92,29.03,31.89,17970615,0
+AFRM.US,D,20220804,000000,32.055,33.38,31.41,32.55,13184263,0
+AFRM.US,D,20220805,000000,30.602,33.725,30.14,33.4,15187178,0
+AFRM.US,D,20220808,000000,33.35,37,33.29,34.9,14959598,0
+AFRM.US,D,20220809,000000,33.42,34.39,31.855,32.58,10750782,0
+AFRM.US,D,20220810,000000,35.9,37.9498,35.19,36.78,15009873,0
+AFRM.US,D,20220811,000000,38.45,39.4,36.07,36.97,15935602,0
+AFRM.US,D,20220812,000000,37.74,39.42,36.64,39.19,10939229,0
+AFRM.US,D,20220815,000000,38.58,40.77,38.39,38.42,10247449,0
+AFRM.US,D,20220816,000000,38.52,40.97,37.28,39.91,12644098,0
+AFRM.US,D,20220817,000000,38.545,38.73,36.28,37.39,11934814,0
+AFRM.US,D,20220818,000000,37.26,37.26,35.28,35.75,9823310,0
+AFRM.US,D,20220819,000000,34.029,34.029,30.33,30.92,16673221,0
+AFRM.US,D,20220822,000000,29.6,31.78,28.88,29.49,12755020,0
+AFRM.US,D,20220823,000000,29.68,30.48,28.91,29.32,10186571,0
+AFRM.US,D,20220824,000000,29.93,30.805,29.09,30.23,8143119,0
+AFRM.US,D,20220825,000000,30.83,31.42,29.7,31.23,18539900,0
+AFRM.US,D,20220826,000000,27.435,28.8,24.05,24.57,39517246,0
+AFRM.US,D,20220829,000000,23.73,24.97,23.46,23.99,13466348,0
+AFRM.US,D,20220830,000000,24.33,24.99,22.79,23.54,12017182,0
+AFRM.US,D,20220831,000000,24.485,25.14,23.42,23.43,11030297,0
+AFRM.US,D,20220901,000000,23.25,23.3,21.96,23.16,10014155,0
+AFRM.US,D,20220902,000000,23.45,23.73,22.12,22.45,10258252,0
+AFRM.US,D,20220906,000000,22.3,22.99,21.34,22.3,9480252,0
+AFRM.US,D,20220907,000000,22.24,23.46,21.9,23.06,8075821,0
+AFRM.US,D,20220908,000000,22.49,23.77,22.25,23.7,8698125,0
+AFRM.US,D,20220909,000000,24.1,26.425,24,26.25,12629408,0
+AFRM.US,D,20220912,000000,26.58,27.26,25.86,26.79,9458646,0
+AFRM.US,D,20220913,000000,24.514,25.24,24.03,24.19,10929366,0
+AFRM.US,D,20220914,000000,24.1,24.37,23.105,24.33,8043543,0
+AFRM.US,D,20220915,000000,22.71,25.12,22.64,23.99,17424488,0
+AFRM.US,D,20220916,000000,23.49,23.72,22.15,22.3,13959495,0
+AFRM.US,D,20220919,000000,22.21,22.88,21.63,22.7,8225014,0
+AFRM.US,D,20220920,000000,22.35,23.23,21.93,22.14,9127242,0
+AFRM.US,D,20220921,000000,22.17,23.1,21.32,21.33,11401139,0
+AFRM.US,D,20220922,000000,21.61,21.64,19.7534,20,11635473,0
+AFRM.US,D,20220923,000000,19.834,20.14,18.75,19.28,12479435,0
+AFRM.US,D,20220926,000000,19.32,20.5051,18.85,19.04,9896501,0
+AFRM.US,D,20220927,000000,19.62,20.63,19.16,19.39,10700068,0
+AFRM.US,D,20220928,000000,19.6,20.985,19.3,20.66,9943269,0
+AFRM.US,D,20220929,000000,20.17,20.19,18.495,19.06,12768977,0
+AFRM.US,D,20220930,000000,18.9,19.75,18.63,18.76,7753993,0
+AFRM.US,D,20221003,000000,18.8,19.3486,18.36,19.01,9326030,0
+AFRM.US,D,20221004,000000,19.87,21.9,19.85,21.61,15080508,0
+AFRM.US,D,20221005,000000,20.65,21.145,20.0151,20.92,8577205,0
+AFRM.US,D,20221006,000000,20.82,21.48,20.27,20.95,8137336,0
+AFRM.US,D,20221007,000000,19.955,20.13,18.43,18.9,11565300,0
+AFRM.US,D,20221010,000000,19.16,19.1991,17.94,18.59,7217331,0
+AFRM.US,D,20221011,000000,18.56,19.98,17.57,19.35,12519845,0
+AFRM.US,D,20221012,000000,19.45,20.08,19.13,19.81,9071181,0
+AFRM.US,D,20221013,000000,18.22,19.48,17.28,18.76,13756374,0
+AFRM.US,D,20221014,000000,19.375,19.7,17.26,17.27,11571305,0
+AFRM.US,D,20221017,000000,18.13,19.18,18.08,18.43,11738473,0
+AFRM.US,D,20221018,000000,19.646,20.08,18.54,19.53,12631686,0
+AFRM.US,D,20221019,000000,19.14,19.18,17.62,17.91,11712197,0
+AFRM.US,D,20221020,000000,17.94,19.15,17.59,18.03,10098459,0
+AFRM.US,D,20221021,000000,17.79,18.35,17.12,18.3,11480018,0
+AFRM.US,D,20221024,000000,18.15,18.17,16.74,18.05,12450397,0
+AFRM.US,D,20221025,000000,18.18,20.82,18.18,20.62,15168740,0
+AFRM.US,D,20221026,000000,20.14,21.9313,19.92,20.56,11101158,0
+AFRM.US,D,20221027,000000,20.96,21.96,20.225,20.62,9666968,0
+AFRM.US,D,20221028,000000,19.97,20.57,19.29,20.32,8111484,0
+AFRM.US,D,20221031,000000,20.58,20.9,19.955,20.07,8519781,0
+AFRM.US,D,20221101,000000,21.24,21.6834,19.45,19.46,9010729,0
+AFRM.US,D,20221102,000000,19.49,19.4999,17.595,17.6,13279443,0
+AFRM.US,D,20221103,000000,17.36,17.6281,16.66,16.67,10852781,0
+AFRM.US,D,20221104,000000,17.15,17.28,15.555,16.12,16705768,0
+AFRM.US,D,20221107,000000,16.405,16.55,15.125,15.63,13895095,0
+AFRM.US,D,20221108,000000,15.64,16.9302,15.0507,15.64,24061598,0
+AFRM.US,D,20221109,000000,13.345,13.75,11.935,12.1,37197051,0
+AFRM.US,D,20221110,000000,13.729,15.47,13.37,14.99,32972429,0
+AFRM.US,D,20221111,000000,14.97,17.455,14.75,17.01,26203605,0
+AFRM.US,D,20221114,000000,16.7,16.97,16.06,16.28,16879199,0
+AFRM.US,D,20221115,000000,17.45,18.49,16.92,17.31,17878314,0
+AFRM.US,D,20221116,000000,16.76,16.9043,14.85,15.12,17886847,0
+AFRM.US,D,20221117,000000,14.32,14.82,13.8701,14.59,13060105,0
+AFRM.US,D,20221118,000000,15.25,15.29,13.381,13.51,15693512,0
+AFRM.US,D,20221121,000000,13.15,13.3,12.35,12.96,14582340,0
+AFRM.US,D,20221122,000000,12.885,13.11,12.38,12.67,10459622,0
+AFRM.US,D,20221123,000000,12.795,13.425,12.49,13.31,12481407,0
+AFRM.US,D,20221125,000000,13.15,13.215,12.86,13.08,5798060,0
+AFRM.US,D,20221128,000000,12.86,13.93,12.52,12.58,15112764,0
+AFRM.US,D,20221129,000000,12.7,13.28,12.59,12.81,12296604,0
+AFRM.US,D,20221130,000000,12.935,14.01,12.41,13.92,22052630,0
+AFRM.US,D,20221201,000000,14.28,14.64,13.75,14.41,14360528,0
+AFRM.US,D,20221202,000000,13.8,14.63,13.7219,14.62,10818692,0
+AFRM.US,D,20221205,000000,14.445,15.05,12.95,13,15194240,0
+AFRM.US,D,20221206,000000,13.02,13.025,11.9,11.965,15272590,0
+AFRM.US,D,20221207,000000,11.81,11.86,11.225,11.34,18376983,0
+AFRM.US,D,20221208,000000,11.52,11.89,10.69,11.62,23607416,0
+AFRM.US,D,20221209,000000,11.55,11.67,11.25,11.34,12779204,0
+AFRM.US,D,20221212,000000,11.35,12.29,11.3,12.27,13905683,0
+AFRM.US,D,20221213,000000,13.39,13.73,11.58,11.78,22475100,0
+AFRM.US,D,20221214,000000,11.72,12.4399,11.28,11.3,18396564,0
+AFRM.US,D,20221215,000000,10.88,11.085,10.365,10.37,17409035,0
+AFRM.US,D,20221216,000000,10.26,10.45,9.77,10.12,19027958,0
+AFRM.US,D,20221219,000000,10,10.0799,9.34,9.48,13538912,0
+AFRM.US,D,20221220,000000,9.31,9.835,9.1601,9.44,11482257,0
+AFRM.US,D,20221221,000000,9.5,9.69,9.13,9.51,11726997,0
+AFRM.US,D,20221222,000000,9.36,9.36,8.62,9.15,14698945,0
+AFRM.US,D,20221223,000000,9.05,9.385,8.88,9.19,10908881,0
+AFRM.US,D,20221227,000000,8.97,9.165,8.63,8.91,14115547,0
+AFRM.US,D,20221228,000000,8.805,9.1894,8.76,9.03,11056171,0
+AFRM.US,D,20221229,000000,9.2,9.95,9.04,9.66,16966584,0
+AFRM.US,D,20221230,000000,9.45,9.72,9.325,9.67,10458390,0
+AFRM.US,D,20230103,000000,10.02,10.23,8.95,9.1,14783467,0
+AFRM.US,D,20230104,000000,9.35,10.05,9.14,9.89,16311055,0
+AFRM.US,D,20230105,000000,9.67,9.721,9.18,9.19,11763777,0
+AFRM.US,D,20230106,000000,9.1,9.3392,8.8,9.06,12487426,0
+AFRM.US,D,20230109,000000,9.31,9.82,9.21,9.43,13617646,0
+AFRM.US,D,20230110,000000,9.31,10.08,9.1,10.06,12314343,0
+AFRM.US,D,20230111,000000,10.18,11.35,10.04,11.32,23287868,0
+AFRM.US,D,20230112,000000,11.47,12.21,10.84,12.2,21853526,0
+AFRM.US,D,20230113,000000,11.75,12.94,11.71,12.88,19009895,0
+AFRM.US,D,20230117,000000,12.88,13.55,12.5452,13.45,14528969,0
+AFRM.US,D,20230118,000000,13.7999,14.57,12.9,12.98,22009494,0
+AFRM.US,D,20230119,000000,12.42,12.685,11.91,12.25,20007225,0
+AFRM.US,D,20230120,000000,12.55,14.3,12.285,14.3,20372997,0
+AFRM.US,D,20230123,000000,14.53,15.82,14.21,15.45,24866026,0
+AFRM.US,D,20230124,000000,15.12,16.05,14.19,14.32,20382644,0
+AFRM.US,D,20230125,000000,13.38,14.2404,12.86,14.14,22855188,0
+AFRM.US,D,20230126,000000,14.75,15.23,13.8123,14.36,16196540,0
+AFRM.US,D,20230127,000000,14.38,16.595,14.2201,16.24,24317868,0
+AFRM.US,D,20230130,000000,15.66,16.115,15.0501,15.1,15513788,0
+AFRM.US,D,20230131,000000,15.35,16.5,14.86,16.19,17316715,0
+AFRM.US,D,20230201,000000,15.97,18.03,15.575,17.72,22555228,0
+AFRM.US,D,20230202,000000,18.775,22.75,18.72,21.14,39691199,0
+AFRM.US,D,20230203,000000,19.29,20.495,18.0301,18.15,28836446,0
+AFRM.US,D,20230206,000000,17.84,18.245,16.85,17.01,18110647,0
+AFRM.US,D,20230207,000000,16.89,17.6,16.13,17.21,24229018,0
+AFRM.US,D,20230208,000000,16.88,17.6099,15.95,16.02,31802011,0
+AFRM.US,D,20230209,000000,13.55,14.33,12.515,13.29,57168811,0
+AFRM.US,D,20230210,000000,12.9,13.435,12.3601,12.52,22708469,0
+AFRM.US,D,20230213,000000,12.47,13.2,11.98,12.7,20373192,0
+AFRM.US,D,20230214,000000,12.51,13.24,12.15,13.1,21397165,0
+AFRM.US,D,20230215,000000,13.18,15.21,13.05,14.7,28776396,0
+AFRM.US,D,20230216,000000,13.89,14.4,13.53,13.58,19479268,0
+AFRM.US,D,20230217,000000,13.34,13.51,12.51,12.98,16221096,0
+AFRM.US,D,20230221,000000,12.525,12.965,12.22,12.81,15182958,0
+AFRM.US,D,20230222,000000,12.84,13.692,12.8,13.46,15714393,0
+AFRM.US,D,20230223,000000,13.685,13.88,12.9601,13.69,13216138,0
+AFRM.US,D,20230224,000000,13.16,13.45,12.75,13.07,13178242,0
+AFRM.US,D,20230227,000000,13.41,13.41,12.83,12.84,12306879,0
+AFRM.US,D,20230228,000000,12.82,13.97,12.72,13.62,25098419,0
+AFRM.US,D,20230301,000000,13.4,13.49,12.3,12.61,16132609,0
+AFRM.US,D,20230302,000000,12.28,12.99,11.96,12.93,11084480,0
+AFRM.US,D,20230303,000000,13.04,13.85,12.95,13.63,11803513,0
+AFRM.US,D,20230306,000000,13.755,14.36,13.115,13.17,14277721,0
+AFRM.US,D,20230307,000000,13.01,13.3256,11.95,12,15136061,0
+AFRM.US,D,20230308,000000,12,12.42,11.63,12.13,13782144,0
+AFRM.US,D,20230309,000000,12.03,12.54,11.13,11.31,17953838,0
+AFRM.US,D,20230310,000000,11.172,11.205,10.03,10.37,24806242,0
+AFRM.US,D,20230313,000000,10.07,10.59,9.41,10.33,20041177,0
+AFRM.US,D,20230314,000000,10.76,10.9162,9.84,10.01,20789952,0
+AFRM.US,D,20230315,000000,9.652,9.915,9.31,9.84,21858587,0
+AFRM.US,D,20230316,000000,9.79,10.03,9.3599,9.96,16260324,0
+AFRM.US,D,20230317,000000,9.83,9.96,9.17,9.49,17437778,0
+AFRM.US,D,20230320,000000,9.36,9.7377,9.15,9.29,13693105,0
+AFRM.US,D,20230321,000000,9.46,10.74,9.4001,10.5,20853773,0
+AFRM.US,D,20230322,000000,10.62,10.99,9.73,9.76,23930968,0
+AFRM.US,D,20230323,000000,9.81,10.75,9.66,9.99,18147789,0
+AFRM.US,D,20230324,000000,9.798,10.36,9.67,10.33,14666082,0
+AFRM.US,D,20230327,000000,10.5,10.66,9.92,10.22,12076974,0
+AFRM.US,D,20230328,000000,10.14,10.235,9.11,9.47,23167267,0
+AFRM.US,D,20230329,000000,9.73,10.57,9.54,10.5,16388048,0
+AFRM.US,D,20230330,000000,10.8,10.9,10.33,10.42,10385220,0
+AFRM.US,D,20230331,000000,10.6,11.44,10.41,11.27,16148469,0
+AFRM.US,D,20230403,000000,11.2,11.425,10.83,11.29,10730935,0
+AFRM.US,D,20230404,000000,11.47,11.48,10.63,10.81,10657216,0
+AFRM.US,D,20230405,000000,10.6,10.755,10.01,10.4,9749603,0
+AFRM.US,D,20230406,000000,10.32,10.89,10.12,10.57,9311299,0
+AFRM.US,D,20230410,000000,10.41,11.15,10.28,11.13,9345899,0
+AFRM.US,D,20230411,000000,11.25,11.8,11.22,11.7,10343657,0
+AFRM.US,D,20230412,000000,12.18,12.2687,10.905,10.94,14415107,0
+AFRM.US,D,20230413,000000,11.12,11.625,11.04,11.37,11221881,0
+AFRM.US,D,20230414,000000,11.44,11.54,10.685,11.04,11261078,0
+AFRM.US,D,20230417,000000,10.93,11.6275,10.83,11.51,10452542,0
+AFRM.US,D,20230418,000000,11.6,11.745,11.3403,11.68,7794887,0
+AFRM.US,D,20230419,000000,11.41,11.68,11.23,11.49,6317618,0
+AFRM.US,D,20230420,000000,11.23,11.4,10.9,10.92,6764883,0
+AFRM.US,D,20230421,000000,10.97,11.415,10.89,10.99,9055734,0
+AFRM.US,D,20230424,000000,10.86,10.95,10.26,10.53,7589425,0
+AFRM.US,D,20230425,000000,10.44,10.44,9.945,9.95,7439014,0
+AFRM.US,D,20230426,000000,10.14,10.3499,9.76,9.84,8153966,0
+AFRM.US,D,20230427,000000,9.97,10.415,9.83,10.16,10349578,0
+AFRM.US,D,20230428,000000,10.05,10.4955,9.795,9.86,10387700,0
+AFRM.US,D,20230501,000000,9.86,10.13,9.42,9.99,16321127,0
+AFRM.US,D,20230502,000000,9.89,9.92,9,9.01,14544033,0
+AFRM.US,D,20230503,000000,9.105,9.86,8.9801,9.26,18858218,0
+AFRM.US,D,20230504,000000,9.15,9.28,8.8,9.13,14838604,0
+AFRM.US,D,20230505,000000,9.28,10.815,9.28,10.71,23229961,0
+AFRM.US,D,20230508,000000,10.905,11.98,10.79,11.94,20473265,0
+AFRM.US,D,20230509,000000,11.6,12.7391,11.54,12.3,27208376,0
+AFRM.US,D,20230510,000000,12.11,12.965,11.61,12.25,31110222,0
+AFRM.US,D,20230511,000000,12.2,13.19,11.86,12.47,18486643,0
+AFRM.US,D,20230512,000000,12.45,12.45,11.57,12.07,15471531,0
+AFRM.US,D,20230515,000000,12.13,12.98,11.8427,12.8,14335577,0
+AFRM.US,D,20230516,000000,12.62,12.83,12.1,12.39,12291307,0
+AFRM.US,D,20230517,000000,12.6,13.45,12.4001,13.16,15053794,0
+AFRM.US,D,20230518,000000,13.3,14.74,13.22,14.69,21995988,0
+AFRM.US,D,20230519,000000,14.59,14.65,13.68,13.76,14829694,0
+AFRM.US,D,20230522,000000,13.79,14.835,13.58,14.53,16413198,0
+AFRM.US,D,20230523,000000,14.38,15.41,14.27,14.41,17572190,0
+AFRM.US,D,20230524,000000,14.05,14.37,13.605,14.3,13270076,0
+AFRM.US,D,20230525,000000,14.57,14.76,13.5,13.71,11407295,0
+AFRM.US,D,20230526,000000,13.75,14.25,13.57,14.08,8109873,0
+AFRM.US,D,20230530,000000,14.29,14.95,14.02,14.74,11760267,0
+AFRM.US,D,20230531,000000,14.7,15.78,14.3,14.86,17195444,0
+AFRM.US,D,20230601,000000,14.725,15.23,14.38,14.58,13232341,0
+AFRM.US,D,20230602,000000,15.08,15.88,14.59,15.7,15227948,0
+AFRM.US,D,20230605,000000,15.82,16.46,15.12,15.55,14801357,0
+AFRM.US,D,20230606,000000,15.255,16.25,15.25,15.82,12844214,0
+AFRM.US,D,20230607,000000,18.42,19.5,16.13,16.2,65058734,0
+AFRM.US,D,20230608,000000,16.52,19.0299,16.2973,18.85,41192120,0
+AFRM.US,D,20230609,000000,19.18,19.58,17.36,17.39,27936406,0
+AFRM.US,D,20230612,000000,17.55,18.86,17.46,18.26,20626066,0
+AFRM.US,D,20230613,000000,18.63,19.25,18.15,18.74,19438310,0
+AFRM.US,D,20230614,000000,17.69,17.9,16.455,17.04,38468247,0
+AFRM.US,D,20230615,000000,16.79,17.46,16.355,17.28,15607590,0
+AFRM.US,D,20230616,000000,17.15,17.43,16.51,16.67,12287615,0
+AFRM.US,D,20230620,000000,16.5,16.85,15.83,16.05,12107378,0
+AFRM.US,D,20230621,000000,15.89,16.06,15.155,15.5,12324977,0
+AFRM.US,D,20230622,000000,15.32,15.54,14.87,14.89,9323710,0
+AFRM.US,D,20230623,000000,14.78,15.065,14.55,14.81,10643795,0
+AFRM.US,D,20230626,000000,15.55,15.6977,14.765,14.84,9037149,0
+AFRM.US,D,20230627,000000,14.98,15.49,14.69,15.2,12195216,0
+AFRM.US,D,20230628,000000,15,15.54,14.85,15.48,11892659,0
+AFRM.US,D,20230629,000000,15.665,16.13,15.12,15.38,10243454,0
+AFRM.US,D,20230630,000000,15.78,16.09,15.105,15.33,11020497,0
+AFRM.US,D,20230703,000000,15.45,16.5299,15.45,16.12,9692510,0
+AFRM.US,D,20230705,000000,15.85,15.885,15.25,15.42,10879746,0
+AFRM.US,D,20230706,000000,14.4,14.48,12.81,13.79,28028417,0
+AFRM.US,D,20230707,000000,13.84,14.135,13.59,13.65,12700109,0
+AFRM.US,D,20230710,000000,13.46,14.79,13.4,14.78,13031077,0
+AFRM.US,D,20230711,000000,15.44,16.525,14.9331,16.21,27264525,0
+AFRM.US,D,20230712,000000,16.74,16.94,16.09,16.36,15479626,0
+AFRM.US,D,20230713,000000,16.58,17.98,16.27,17.45,22101507,0
+AFRM.US,D,20230714,000000,17.33,17.78,16.1733,16.39,13595487,0
+AFRM.US,D,20230717,000000,16.35,17.54,15.9,17.12,12892340,0
+AFRM.US,D,20230718,000000,17.18,17.9399,16.91,17.04,12304320,0
+AFRM.US,D,20230719,000000,17.56,18.67,17.29,17.65,19552873,0
+AFRM.US,D,20230720,000000,17.15,17.63,16.5802,17.12,12579205,0
+AFRM.US,D,20230721,000000,17.35,17.58,16.53,17.12,10347453,0
+AFRM.US,D,20230724,000000,17.15,17.36,16.635,17.07,7144880,0
+AFRM.US,D,20230725,000000,17.3,18.51,17.1199,17.6,18258747,0
+AFRM.US,D,20230726,000000,17.34,17.77,16.68,17.73,14981401,0
+AFRM.US,D,20230727,000000,18.33,19.345,16.29,16.43,18385906,0
+AFRM.US,D,20230728,000000,16.96,17.53,16.78,17.27,11981738,0
+AFRM.US,D,20230731,000000,17.55,19.4,17.5,19.39,23277696,0
+AFRM.US,D,20230801,000000,19.05,19.7384,18.52,19.61,14952400,0
+AFRM.US,D,20230802,000000,18.68,18.9,17.1,17.77,15840175,0
+AFRM.US,D,20230803,000000,17.41,17.74,16.9105,17.45,9502166,0
+AFRM.US,D,20230804,000000,17.77,17.77,16.61,16.69,11466657,0
+AFRM.US,D,20230807,000000,16.61,16.69,15.35,15.66,12664520,0
+AFRM.US,D,20230808,000000,15.04,15.83,14.92,15.8,12455267,0
+AFRM.US,D,20230809,000000,15.488,16.0299,15.21,15.52,11264612,0
+AFRM.US,D,20230810,000000,15.63,15.95,14.78,14.99,9910227,0
+AFRM.US,D,20230811,000000,14.72,15.31,14.61,15.16,7266354,0
+AFRM.US,D,20230814,000000,14.92,15.15,14.58,15.13,7420144,0
+AFRM.US,D,20230815,000000,14.9,14.94,14.439,14.5,6479030,0
+AFRM.US,D,20230816,000000,14.35,14.715,14.26,14.37,6901380,0
+AFRM.US,D,20230817,000000,14.37,14.5706,14.08,14.22,7397153,0
+AFRM.US,D,20230818,000000,13.74,14.51,13.67,14.5,7594659,0
+AFRM.US,D,20230821,000000,14.56,14.815,14.36,14.65,5522511,0
+AFRM.US,D,20230822,000000,14.92,15.38,14.16,14.22,7335491,0
+AFRM.US,D,20230823,000000,14.1,14.58,13.9601,14.51,6969820,0
+AFRM.US,D,20230824,000000,14.55,14.58,13.74,13.81,24674155,0
+AFRM.US,D,20230825,000000,15.09,18.32,15,17.79,85735865,0
+AFRM.US,D,20230828,000000,18.1,18.13,17.07,17.95,29435776,0
+AFRM.US,D,20230829,000000,17.95,19.44,17.885,19.15,26439610,0
+AFRM.US,D,20230830,000000,19.05,20.13,18.77,20.03,22398493,0
+AFRM.US,D,20230831,000000,20.11,21.12,19.8806,20.81,19815440,0
+AFRM.US,D,20230901,000000,20.975,22.04,20.71,21.86,18959178,0
+AFRM.US,D,20230905,000000,21.77,22.49,21.61,21.93,12892884,0
+AFRM.US,D,20230906,000000,21.71,22.4504,21.4735,22.1,12989541,0
+AFRM.US,D,20230907,000000,21.56,22.6781,20.84,22.48,14985777,0
+AFRM.US,D,20230908,000000,22.4,22.55,21.47,22.47,11810866,0
+AFRM.US,D,20230911,000000,23.09,23.875,22.66,23.57,13453977,0
+AFRM.US,D,20230912,000000,23.39,24.35,23.12,23.87,13024300,0
+AFRM.US,D,20230913,000000,23.95,24.22,23.271,23.35,9888816,0
+AFRM.US,D,20230914,000000,23.76,24.15,23.485,23.62,9611584,0
+AFRM.US,D,20230915,000000,23.525,24.485,23.438,24.37,11556190,0
+AFRM.US,D,20230918,000000,24.295,25.63,23.9,25.01,14582653,0
+AFRM.US,D,20230919,000000,25.08,25.13,23.11,23.75,15692923,0
+AFRM.US,D,20230920,000000,24.07,24.55,23.07,23.1,11017723,0
+AFRM.US,D,20230921,000000,22.055,22.16,21.05,21.25,20415106,0
+AFRM.US,D,20230922,000000,21.375,21.63,20.02,20.18,15019458,0
+AFRM.US,D,20230925,000000,20,20.49,19.01,20.22,17756384,0
+AFRM.US,D,20230926,000000,19.77,20.585,19.72,19.91,9357560,0
+AFRM.US,D,20230927,000000,20.14,20.5699,19.5782,20.26,10232072,0
+AFRM.US,D,20230928,000000,20.21,21.07,20.035,20.85,9477922,0
+AFRM.US,D,20230929,000000,21.28,22.525,21.19,21.27,17608592,0
+AFRM.US,D,20231002,000000,21.18,21.45,20.25,20.45,9694920,0
+AFRM.US,D,20231003,000000,20,20.18,17.94,18.28,18377763,0
+AFRM.US,D,20231004,000000,18.55,18.93,17.48,17.9,13247554,0
+AFRM.US,D,20231005,000000,17.62,17.815,16.99,17.51,10890286,0
+AFRM.US,D,20231006,000000,16.85,18.27,16.69,17.94,13390839,0
+AFRM.US,D,20231009,000000,17.52,18.92,17.45,18.79,10760276,0
+AFRM.US,D,20231010,000000,18.95,20.26,18.65,19.7,12294028,0
+AFRM.US,D,20231011,000000,19.78,20.5799,19.36,20.13,11973193,0
+AFRM.US,D,20231012,000000,20.2,20.35,18.57,18.6,12163662,0
+AFRM.US,D,20231013,000000,18.67,18.79,17.73,18,10982649,0
+AFRM.US,D,20231016,000000,18.26,19.03,17.87,18.88,10493184,0
+AFRM.US,D,20231017,000000,18.59,20.0767,18.44,19.97,12655325,0
+AFRM.US,D,20231018,000000,19.7,20.42,18.511,18.8,14285676,0
+AFRM.US,D,20231019,000000,18.71,19.2071,18.24,18.29,9560625,0
+AFRM.US,D,20231020,000000,18.06,18.51,17.66,18.25,8667307,0
+AFRM.US,D,20231023,000000,17.9,19.005,17.18,18.5,9412499,0
+AFRM.US,D,20231024,000000,18.82,19.98,18.82,19.56,10978610,0
+AFRM.US,D,20231025,000000,17.95,17.97,15.9725,16.64,25448438,0
+AFRM.US,D,20231026,000000,16.82,17.74,16.38,17.42,15506849,0
+AFRM.US,D,20231027,000000,17.64,17.78,16.8,16.93,12059421,0
+AFRM.US,D,20231030,000000,17.355,17.74,16.5,17.1,9911229,0
+AFRM.US,D,20231031,000000,17.4,17.86,16.875,17.61,9675744,0
+AFRM.US,D,20231101,000000,17.7,17.86,16.85,17.61,9481484,0
+AFRM.US,D,20231102,000000,19.61,21.1,19.57,21.04,25182656,0
+AFRM.US,D,20231103,000000,21.78,23.14,21.7575,22.43,19382528,0
+AFRM.US,D,20231106,000000,22.42,22.5899,21.19,21.71,11478824,0
+AFRM.US,D,20231107,000000,21.71,22.38,21.06,22.09,10337315,0
+AFRM.US,D,20231108,000000,21.51,22.1897,20.2,21.76,21472538,0
+AFRM.US,D,20231109,000000,24.97,27.1566,24.43,24.86,47263537,0
+AFRM.US,D,20231110,000000,24.7,24.75,21.87,22.43,27862165,0
+AFRM.US,D,20231113,000000,22.25,23.1978,21.88,22.88,10313631,0
+AFRM.US,D,20231114,000000,24.86,26.2,24.59,25.56,22925233,0
+AFRM.US,D,20231115,000000,25.34,27,25.15,25.98,19694605,0
+AFRM.US,D,20231116,000000,25.46,25.58,24.27,24.54,14409254,0
+AFRM.US,D,20231117,000000,24.835,25.22,24.4,24.79,11295117,0
+AFRM.US,D,20231120,000000,24.8,25.95,24.04,25.46,10975651,0
+AFRM.US,D,20231121,000000,25.03,25.28,24.18,25.03,8309986,0
+AFRM.US,D,20231122,000000,25.5,26.068,25.095,25.57,9662230,0
+AFRM.US,D,20231124,000000,25.54,26.55,25.02,26.23,6819198,0
+AFRM.US,D,20231127,000000,27.08,30.35,27.05,29.37,45419532,0
+AFRM.US,D,20231128,000000,29.87,33.05,28.83,32.75,44305997,0
+AFRM.US,D,20231129,000000,32.66,34.96,32.6,34.12,34864705,0
+AFRM.US,D,20231130,000000,33.82,34.8882,32.805,34.41,21455094,0
+AFRM.US,D,20231201,000000,34.2,37.945,33.82,37.67,33239554,0
+AFRM.US,D,20231204,000000,37.062,39.11,36.56,38.56,27938302,0
+AFRM.US,D,20231205,000000,38.01,38.64,36.12,38.19,20577032,0
+AFRM.US,D,20231206,000000,38.71,41.89,38.28,38.38,37398566,0
+AFRM.US,D,20231207,000000,37.78,39.83,37.25,39.41,19327497,0
+AFRM.US,D,20231208,000000,39.28,42.42,38.61,42.07,27539071,0
+AFRM.US,D,20231211,000000,42.15,42.86,38.65,39.92,29495103,0
+AFRM.US,D,20231212,000000,40.1,40.17,37.8,39.52,21149334,0
+AFRM.US,D,20231213,000000,39.9,44.72,38.7101,44.4,30974635,0
+AFRM.US,D,20231214,000000,45,46.96,42.9,44.84,30051138,0
+AFRM.US,D,20231215,000000,45.24,45.94,43.17,43.97,21329291,0
+AFRM.US,D,20231218,000000,40.86,44.62,40.61,43.7,22009467,0
+AFRM.US,D,20231219,000000,46.16,51.56,46.03,50.46,58396015,0
+AFRM.US,D,20231220,000000,51,51.88,45.48,45.51,46132229,0
+AFRM.US,D,20231221,000000,47.44,48.92,46.92,47.94,29678363,0
+AFRM.US,D,20231222,000000,49,50.19,48.09,49.06,24487968,0
+AFRM.US,D,20231226,000000,49.35,50.84,48.76,50.04,13918314,0
+AFRM.US,D,20231227,000000,50.2,52.48,49.8,51.24,20787877,0
+AFRM.US,D,20231228,000000,50.39,51.42,49.88,51.39,12768470,0
+AFRM.US,D,20231229,000000,51.15,51.8605,48.25,49.14,20315578,0
+AFRM.US,D,20240102,000000,47.785,47.905,45.72,46.6,16486227,0
+AFRM.US,D,20240103,000000,44.19,45.43,43.35,43.49,16484939,0
+AFRM.US,D,20240104,000000,43.49,44.67,42.4129,42.5,13357356,0
+AFRM.US,D,20240105,000000,41.58,43.91,41.435,43.01,12943744,0
+AFRM.US,D,20240108,000000,43.58,45.98,42.95,45.34,14566490,0
+AFRM.US,D,20240109,000000,44.61,45.455,43.67,44.07,10287776,0
+AFRM.US,D,20240110,000000,43.79,44.95,42.66,43.56,12016838,0
+AFRM.US,D,20240111,000000,42.94,43.52,41.16,42.81,15402793,0
+AFRM.US,D,20240112,000000,43.01,44.1456,41.65,41.79,10929388,0
+AFRM.US,D,20240116,000000,41.1,42.48,40.31,40.98,10842508,0
+AFRM.US,D,20240117,000000,40,41.06,39.3472,41.01,7274360,0
+AFRM.US,D,20240118,000000,41.67,42.2,39.59,40.14,11489875,0
+AFRM.US,D,20240119,000000,40.28,42.24,39.445,42.175,12593308,0
+AFRM.US,D,20240122,000000,44.525,47.7499,43.21,44.35,23811282,0
+AFRM.US,D,20240123,000000,45.33,45.675,41.85,41.88,12769489,0
+AFRM.US,D,20240124,000000,42.93,43.78,40.28,40.49,10322098,0
+AFRM.US,D,20240125,000000,41.68,41.98,40.375,40.71,7911701,0
+AFRM.US,D,20240126,000000,40.93,43.18,40.83,41.34,10726580,0
+AFRM.US,D,20240129,000000,41.545,44.44,41.3001,43.77,15759948,0
+AFRM.US,D,20240130,000000,43.02,43.82,42.23,42.73,8073236,0
+AFRM.US,D,20240131,000000,42.19,44.34,40.3,40.51,14748225,0
+AFRM.US,D,20240201,000000,41,41.12,37.56,39.67,15721711,0
+AFRM.US,D,20240202,000000,38.25,41.045,38,41.01,11082851,0
+AFRM.US,D,20240205,000000,39.925,41.71,39.62,41.55,11207923,0
+AFRM.US,D,20240206,000000,41.62,43.45,41.09,43.43,11714940,0
+AFRM.US,D,20240207,000000,43.9,45.075,42.81,44.61,11097773,0
+AFRM.US,D,20240208,000000,45.75,49.7399,45.0202,49.22,33369497,0
+AFRM.US,D,20240209,000000,46.23,49.99,42.0366,43.86,38591529,0
+AFRM.US,D,20240212,000000,43.78,47.4397,43.36,45,14684983,0
+AFRM.US,D,20240213,000000,41.59,42.08,39.2,39.75,17945713,0
+AFRM.US,D,20240214,000000,40.86,41.6,40.14,40.99,8263117,0
+AFRM.US,D,20240215,000000,41.43,42.2,40.95,41.56,6638728,0
+AFRM.US,D,20240216,000000,40.81,40.84,38.12,38.14,10456861,0
+AFRM.US,D,20240220,000000,37.22,38.025,36.47,37.99,9398195,0
+AFRM.US,D,20240221,000000,36.95,37.255,35.91,36.67,7355467,0
+AFRM.US,D,20240222,000000,37.8,38.78,37.3,37.33,7826612,0
+AFRM.US,D,20240223,000000,37.5,38.68,36.6,36.98,7101341,0
+AFRM.US,D,20240226,000000,36.8,37.5424,36.6138,37.35,5068480,0
+AFRM.US,D,20240227,000000,38.26,39.51,37.55,39.3,7875217,0
+AFRM.US,D,20240228,000000,38.58,39.37,37.48,37.5,5880130,0
+AFRM.US,D,20240229,000000,38.79,39.29,37.3,37.52,8258389,0
+AFRM.US,D,20240301,000000,37.6,38.44,36.61,38.01,6352853,0
+AFRM.US,D,20240304,000000,38.68,39.23,37.02,37.67,6787532,0
+AFRM.US,D,20240305,000000,36.72,37.46,35.73,36.02,6971108,0
+AFRM.US,D,20240306,000000,37,38.38,36.21,36.87,7366308,0
+AFRM.US,D,20240307,000000,37.47,37.6117,36.234,36.59,5356382,0
+AFRM.US,D,20240308,000000,37.3,39.96,37.11,38.76,11047370,0
+AFRM.US,D,20240311,000000,38.8,39.19,37.13,37.21,6046159,0
+AFRM.US,D,20240312,000000,37.41,37.97,35.93,37.52,5585575,0
+AFRM.US,D,20240313,000000,37.31,40.32,37.3,38.79,9236909,0
+AFRM.US,D,20240314,000000,38.1,38.57,32.87,33.42,13614036,0
+AFRM.US,D,20240315,000000,33.22,33.95,32.97,33.71,7111163,0
+AFRM.US,D,20240318,000000,33.98,34.63,33.4,34.21,4871402,0
+AFRM.US,D,20240319,000000,33.1,34.44,32.45,33.92,5276200,0
+AFRM.US,D,20240320,000000,34.945,37.84,34.56,37.79,8919434,0
+AFRM.US,D,20240321,000000,38.34,39.38,37.41,37.51,7067734,0
+AFRM.US,D,20240322,000000,37.04,37.33,35.58,36.04,4881555,0
+AFRM.US,D,20240325,000000,36.36,37.44,36.2507,36.63,3827757,0
+AFRM.US,D,20240326,000000,37.05,38.49,36.42,37.33,6000661,0
+AFRM.US,D,20240327,000000,37.85,37.97,35.51,36.72,7087699,0
+AFRM.US,D,20240328,000000,36.78,38.26,36.47,37.26,6442019,0
+AFRM.US,D,20240401,000000,37.26,37.3265,34.82,34.83,5872201,0
+AFRM.US,D,20240402,000000,33.5,34.18,32.75,34.09,4345151,0
+AFRM.US,D,20240403,000000,33.54,34.62,33.211,33.66,3373233,0
+AFRM.US,D,20240404,000000,34.12,34.6692,32.01,32.11,4974930,0
+AFRM.US,D,20240405,000000,32.052,33.46,31.73,32.87,4506471,0
+AFRM.US,D,20240408,000000,33.05,34.5,32.845,34.11,5540780,0
+AFRM.US,D,20240409,000000,34.33,35.39,33.8425,35.37,4225743,0
+AFRM.US,D,20240410,000000,33.71,34.41,33,33.57,5182954,0
+AFRM.US,D,20240411,000000,33.6,33.84,32.66,33.8,3542814,0
+AFRM.US,D,20240412,000000,33.29,33.54,32.32,32.62,4146764,0
+AFRM.US,D,20240415,000000,32.57,33.08,31.03,31.06,5161973,0
+AFRM.US,D,20240416,000000,30.31,31.21,29.58,30.92,5847782,0
+AFRM.US,D,20240417,000000,31.45,31.715,30.75,30.87,3518233,0
+AFRM.US,D,20240418,000000,31,32.38,30.42,31.15,7061307,0
+AFRM.US,D,20240419,000000,30.8,31.92,30.54,31,5177311,0
+AFRM.US,D,20240422,000000,31.43,32.19,30.44,31.965,4202343,0
+AFRM.US,D,20240423,000000,30.44,33.29,30.44,32.76,8819390,0
+AFRM.US,D,20240424,000000,32.99,33.27,31.765,32.08,3911253,0
+AFRM.US,D,20240425,000000,30.85,32.08,30.27,31.65,5192353,0
+AFRM.US,D,20240426,000000,31.9,33.91,30.94,33.33,6292218,0
+AFRM.US,D,20240429,000000,33.3,33.9,32.83,33.42,3135446,0
+AFRM.US,D,20240430,000000,32.7577,33.26,31.8,31.88,4482919,0
+AFRM.US,D,20240501,000000,31.43,33.85,31.27,32.12,5370728,0
+AFRM.US,D,20240502,000000,33.08,34.46,32.49,34.44,5215164,0
+AFRM.US,D,20240503,000000,36.34,36.7,34.62,34.93,5426260,0
+AFRM.US,D,20240506,000000,35.21,36.56,35.21,36.02,5168058,0
+AFRM.US,D,20240507,000000,35.445,36.58,34.86,34.9,8374822,0
+AFRM.US,D,20240508,000000,35.5,37.88,31.07,31.58,20637235,0
+AFRM.US,D,20240509,000000,32.61,34.89,32.32,34.81,11344775,0
+AFRM.US,D,20240510,000000,34.53,34.65,31.58,31.59,8419511,0
+AFRM.US,D,20240513,000000,32.38,33.78,31.84,32.01,7697714,0
+AFRM.US,D,20240514,000000,32.85,34.31,32.76,33.44,7683910,0
+AFRM.US,D,20240515,000000,34.51,34.8,32.1702,32.3,5814435,0
+AFRM.US,D,20240516,000000,31.93,32.24,30.88,31.32,7136052,0
+AFRM.US,D,20240517,000000,31.26,33.87,31.25,33.83,11932947,0
+AFRM.US,D,20240520,000000,33.79,33.87,32.78,33.03,4722297,0
+AFRM.US,D,20240521,000000,32.94,32.94,31.76,32.28,3760325,0
+AFRM.US,D,20240522,000000,31.88,31.97,29.54,30.61,10328333,0
+AFRM.US,D,20240523,000000,30.74,30.92,29.36,29.68,5230608,0
+AFRM.US,D,20240524,000000,29.87,30.4699,29.5,30.03,3715362,0
+AFRM.US,D,20240528,000000,30.45,30.5,29.21,29.64,3769116,0
+AFRM.US,D,20240529,000000,28.93,29.35,28.39,28.72,4326254,0
+AFRM.US,D,20240530,000000,28.86,29.795,28.5608,29.36,3975730,0
+AFRM.US,D,20240531,000000,29.6,30.08,28.75,29.27,3497015,0
+AFRM.US,D,20240603,000000,30,30,28.51,28.81,3276711,0
+AFRM.US,D,20240604,000000,28.6,30.22,28.485,30.14,5255478,0
+AFRM.US,D,20240605,000000,30.14,31.23,29.42,31,4618385,0
+AFRM.US,D,20240606,000000,30.81,31.39,30.154,31.19,3531176,0
+AFRM.US,D,20240607,000000,30.42,30.8,29.71,30.05,3867737,0
+AFRM.US,D,20240610,000000,29.6,30.49,29.51,30.44,2666540,0
+AFRM.US,D,20240611,000000,32.829,33.98,31.21,33.8,19250843,0
+AFRM.US,D,20240612,000000,36,39.25,35.5,35.75,24332321,0
+AFRM.US,D,20240613,000000,36.1,36.89,33.34,33.43,8101991,0
+AFRM.US,D,20240614,000000,32.7,32.94,30.525,30.9,8056572,0
+AFRM.US,D,20240617,000000,30.42,31.81,29.82,30.81,10156914,0
+AFRM.US,D,20240618,000000,30.6724,31.3,29.9,30.53,5348248,0
+AFRM.US,D,20240620,000000,30.75,30.79,29.36,30.14,6594574,0
+AFRM.US,D,20240621,000000,30.21,30.34,29.43,29.87,5656623,0
+AFRM.US,D,20240624,000000,31,34.13,30.77,33.7,13615230,0
+AFRM.US,D,20240625,000000,33.29,33.44,32.5265,32.97,6055179,0
+AFRM.US,D,20240626,000000,32.87,32.875,31.22,31.41,6123367,0
+AFRM.US,D,20240627,000000,30.75,31.24,30.4,30.46,8029968,0
+AFRM.US,D,20240628,000000,30.5,31.451,29.6,30.21,11318014,0
+AFRM.US,D,20240701,000000,30.21,30.44,29.46,29.83,3579019,0
+AFRM.US,D,20240702,000000,29.96,30.13,29.1629,29.38,5119129,0
+AFRM.US,D,20240703,000000,29.34,29.54,28.71,28.98,3632762,0
+AFRM.US,D,20240705,000000,28.77,28.88,28.35,28.55,4902712,0
+AFRM.US,D,20240708,000000,28.81,28.81,27.6,28.15,7794493,0
+AFRM.US,D,20240709,000000,28.02,29.1799,27.77,28.36,5232120,0
+AFRM.US,D,20240710,000000,28.59,28.7796,27.45,28.17,4809791,0
+AFRM.US,D,20240711,000000,30.2,30.44,28.87,29.61,8051628,0
+AFRM.US,D,20240712,000000,29.83,30.46,29.39,29.54,5904910,0
+AFRM.US,D,20240715,000000,29.72,32.36,29.62,32.1,10723334,0
+AFRM.US,D,20240716,000000,32.4,33.47,32.1238,33.46,8879682,0
+AFRM.US,D,20240717,000000,32.32,34.3,31.904,32.27,8783854,0
+AFRM.US,D,20240718,000000,32.05,32.73,30.48,30.86,6270306,0
+AFRM.US,D,20240719,000000,30.58,30.69,29.9,29.96,4199479,0
+AFRM.US,D,20240722,000000,30.36,30.61,29.29,29.63,3628582,0
+AFRM.US,D,20240723,000000,29.56,29.945,29.27,29.34,2538988,0
+AFRM.US,D,20240724,000000,29.12,29.175,26.36,26.46,6810652,0
+AFRM.US,D,20240725,000000,26.7,27.21,25.89,26.46,4918998,0
+AFRM.US,D,20240726,000000,27.7,27.7,26.52,27.1,5121916,0
+AFRM.US,D,20240729,000000,27.34,27.8,26.535,26.84,4384118,0
+AFRM.US,D,20240730,000000,28.55,29.2,27.01,27.46,7661270,0
+AFRM.US,D,20240731,000000,28.11,29.334,27.8,28.29,7148087,0
+AFRM.US,D,20240801,000000,28.18,28.84,25.97,26.42,6952371,0
+AFRM.US,D,20240802,000000,25.15,25.82,23.95,25.77,8237912,0
+AFRM.US,D,20240805,000000,22.25,25.16,22.25,24.56,6907760,0
+AFRM.US,D,20240806,000000,24.74,24.96,23.89,24.16,4455082,0
+AFRM.US,D,20240807,000000,25.77,26.41,24.1,24.12,7062098,0
+AFRM.US,D,20240808,000000,24.37,25.2715,24.15,25.215,4250046,0
+AFRM.US,D,20240809,000000,25.34,25.82,24.68,25.44,4959717,0
+AFRM.US,D,20240812,000000,25.33,25.43,24.67,25.17,4273859,0
+AFRM.US,D,20240813,000000,25.6,26.48,25.35,26.25,5571007,0
+AFRM.US,D,20240814,000000,26.758,26.88,25.97,26.58,3875208,0
+AFRM.US,D,20240815,000000,27.295,28.57,27.2,28.37,7037238,0
+AFRM.US,D,20240816,000000,28.41,28.9,28.15,28.45,4728206,0
+AFRM.US,D,20240819,000000,28.51,30.38,28.36,30.34,5782431,0
+AFRM.US,D,20240820,000000,30.41,31.46,29.195,29.29,7752033,0
+AFRM.US,D,20240821,000000,29.32,29.84,28.47,29.75,6165817,0
+AFRM.US,D,20240822,000000,29.7,31.44,29.62,29.96,9941829,0
+AFRM.US,D,20240823,000000,30.1,32.17,30.02,31.46,8112574,0
+AFRM.US,D,20240826,000000,32.46,32.4899,31.05,31.88,9265922,0
+AFRM.US,D,20240827,000000,31.5,32.67,31.5,32.51,8411084,0
+AFRM.US,D,20240828,000000,32.23,32.51,30.4601,31.58,16394901,0
+AFRM.US,D,20240829,000000,39.11,42.87,37.52,41.66,54415107,0
+AFRM.US,D,20240830,000000,41.5,44.89,40.57,44.01,30046483,0
+AFRM.US,D,20240903,000000,43.78,44.99,40.735,41.59,16044532,0
+AFRM.US,D,20240904,000000,41,42.48,39.18,40.23,12894602,0
+AFRM.US,D,20240905,000000,40.31,42,39.52,39.64,9926218,0
+AFRM.US,D,20240906,000000,40.1,41.31,37.84,38.44,9750338,0
+AFRM.US,D,20240909,000000,38.75,39.8,38.12,38.17,7940339,0
+AFRM.US,D,20240910,000000,38.17,38.4099,35.72,37.27,9946014,0
+AFRM.US,D,20240911,000000,37.4,40.29,37.14,40.24,11334033,0
+AFRM.US,D,20240912,000000,40.03,41.88,39.17,41.74,10209493,0
+AFRM.US,D,20240913,000000,42.39,44.63,42.39,44.01,13272665,0
+AFRM.US,D,20240916,000000,43.94,45.02,42.45,44.06,9320197,0
+AFRM.US,D,20240917,000000,44.95,45.08,43.32,44,9613890,0
+AFRM.US,D,20240918,000000,43.79,45.63,43.25,44.28,12468489,0
+AFRM.US,D,20240919,000000,46.58,47.98,44.35,44.98,21984232,0
+AFRM.US,D,20240920,000000,45,46,43.92,44.93,10703214,0
+AFRM.US,D,20240923,000000,45.24,46.04,44.63,44.67,7486458,0
+AFRM.US,D,20240924,000000,44.6,44.88,42.36,44.62,10047306,0
+AFRM.US,D,20240925,000000,44.72,45.76,43.15,43.24,6546866,0
+AFRM.US,D,20240926,000000,43.54,43.79,41.38,41.64,7830665,0
+AFRM.US,D,20240927,000000,42.19,42.69,40.87,41.16,5092154,0
+AFRM.US,D,20240930,000000,40.54,41.95,40.02,40.82,5843385,0
+AFRM.US,D,20241001,000000,40.91,41.01,38.37,38.48,6232089,0
+AFRM.US,D,20241002,000000,38.38,39.53,37.9,39.05,5892160,0
+AFRM.US,D,20241003,000000,38.71,39.19,37.74,38.5,3803125,0
+AFRM.US,D,20241004,000000,39.46,39.6399,37.3131,39.36,7271055,0
+AFRM.US,D,20241007,000000,39.38,39.59,38.14,38.6,5238527,0
+AFRM.US,D,20241008,000000,40.75,41.6999,39.2736,41.15,12998313,0
+AFRM.US,D,20241009,000000,42.895,43.83,41.53,43.25,13616086,0
+AFRM.US,D,20241010,000000,42.53,43.23,41.63,42.01,7460717,0
+AFRM.US,D,20241011,000000,43.3,48.4,43.21,47.08,19657550,0
+AFRM.US,D,20241014,000000,47.2,49.595,46.21,49.26,17770003,0
+AFRM.US,D,20241015,000000,49.34,50.09,47.23,47.86,9262176,0
+AFRM.US,D,20241016,000000,48.2,48.5,46.8,47.97,5416773,0
+AFRM.US,D,20241017,000000,47.4,47.71,43.65,43.93,13088345,0
+AFRM.US,D,20241018,000000,44,45.1286,42.52,44.54,8920801,0
+AFRM.US,D,20241021,000000,45.24,46,43.42,43.65,5793407,0
+AFRM.US,D,20241022,000000,43.32,44.005,42.93,43.99,4149023,0
+AFRM.US,D,20241023,000000,43.48,44.41,41.49,41.81,7321223,0
+AFRM.US,D,20241024,000000,42.49,43.33,41.35,42.03,5950932,0
+AFRM.US,D,20241025,000000,42.25,42.47,40.6317,40.7,5592293,0
+AFRM.US,D,20241028,000000,41.865,43.54,41.5,42.12,8919079,0
+AFRM.US,D,20241029,000000,41.965,42.98,41.09,42.87,7591101,0
+AFRM.US,D,20241030,000000,42.44,46.27,42.4,45.24,10627745,0
+AFRM.US,D,20241031,000000,44.39,45.29,42.78,43.85,7558764,0
+AFRM.US,D,20241101,000000,44.03,44.34,42.05,43.22,6690803,0
+AFRM.US,D,20241104,000000,43.42,44.8501,43.05,43.69,6609331,0
+AFRM.US,D,20241105,000000,43.62,46.14,43.33,45.6,7255194,0
+AFRM.US,D,20241106,000000,48.85,50.05,47.68,50,12850677,0
+AFRM.US,D,20241107,000000,51.42,51.6,48.3,48.79,19168042,0
+AFRM.US,D,20241108,000000,48.1,48.1,42.68,46.48,26571716,0
+AFRM.US,D,20241111,000000,47.99,57.76,47.98,57.585,31223120,0
+AFRM.US,D,20241112,000000,55.67,57.93,54.86,57.59,18858492,0
+AFRM.US,D,20241113,000000,58.5,59.2699,53.84,54.82,12689958,0
+AFRM.US,D,20241114,000000,55.18,55.18,52.9801,53.21,8271662,0
+AFRM.US,D,20241115,000000,53,57.5,51.7,56.15,17805303,0
+AFRM.US,D,20241118,000000,57.41,62.88,57.35,62.06,17391376,0
+AFRM.US,D,20241119,000000,60.16,64.01,59.89,63.96,11505134,0
+AFRM.US,D,20241120,000000,64.095,64.56,61.88,63.19,7736714,0
+AFRM.US,D,20241121,000000,63.23,66.6107,62.53,65.74,10112445,0
+AFRM.US,D,20241122,000000,67.25,70.03,66.055,66.55,12428374,0
+AFRM.US,D,20241125,000000,68.19,70.2,67.01,69.35,8334761,0
+AFRM.US,D,20241126,000000,68,69.52,65.69,66.27,8839565,0
+AFRM.US,D,20241127,000000,67.26,69.07,66.2896,68.37,6757997,0
+AFRM.US,D,20241129,000000,69.2,70.88,68.52,70.01,5068048,0
+AFRM.US,D,20241202,000000,71.89,72.1,67.32,68.39,12149195,0
+AFRM.US,D,20241203,000000,67.7358,71.77,67.33,70.76,8161022,0
+AFRM.US,D,20241204,000000,71,72.19,69.85,72,6178198,0
+AFRM.US,D,20241205,000000,72.48,72.82,68.27,68.35,9031549,0
+AFRM.US,D,20241206,000000,69.48,72.28,68.51,71.88,6504304,0
+AFRM.US,D,20241209,000000,71.69,72.26,67.1201,68.82,6484737,0
+AFRM.US,D,20241210,000000,68.63,70.15,65.83,66.32,5277865,0
+AFRM.US,D,20241211,000000,67.38,70.86,67.27,69.93,5536854,0
+AFRM.US,D,20241212,000000,69.4,71.6,67.64,68.77,4675042,0
+AFRM.US,D,20241213,000000,71.03,72.44,67.78,70.7,8352301,0
+AFRM.US,D,20241216,000000,71.09,73.34,69.43,72.86,6832286,0
+AFRM.US,D,20241217,000000,70.24,72.1,66.67,70.89,10009220,0
+AFRM.US,D,20241218,000000,71.5,73.02,62.34,63.34,18295323,0
+AFRM.US,D,20241219,000000,64.72,67.35,62.5001,63,8404343,0
+AFRM.US,D,20241220,000000,62.37,66.7,61.9,65.64,8708323,0
+AFRM.US,D,20241223,000000,65.57,65.57,62.83,64.95,3726592,0
+AFRM.US,D,20241224,000000,65.61,66.075,64.535,65.9,1631293,0
+AFRM.US,D,20241226,000000,65.51,67.35,65.12,66.85,2565232,0
+AFRM.US,D,20241227,000000,66.07,66.5,63.74,64.64,3585582,0
+AFRM.US,D,20241230,000000,63.37,64.03,62.15,62.63,3968895,0
+AFRM.US,D,20241231,000000,62.82,63.23,60.56,60.9,3924530,0
+AFRM.US,D,20250102,000000,62.23,64.02,60.85,62.51,5079746,0
+AFRM.US,D,20250103,000000,62.32,66.53,62.32,66.5,4351409,0
+AFRM.US,D,20250106,000000,67.68,68.1979,64.59,65.09,4803701,0
+AFRM.US,D,20250107,000000,65.465,66.33,60.56,61.29,4526071,0
+AFRM.US,D,20250108,000000,60.82,62.05,58.58,58.67,4486462,0
+AFRM.US,D,20250110,000000,57.34,57.8812,54.77,55.31,7679389,0
+AFRM.US,D,20250113,000000,53.45,54.71,52.65,54.69,7080897,0
+AFRM.US,D,20250114,000000,56.648,57.08,54.651,55.35,4650938,0
+AFRM.US,D,20250115,000000,60.45,61.27,57.42,58.21,8389559,0
+AFRM.US,D,20250116,000000,58.94,60.36,57.58,58,6066783,0
+AFRM.US,D,20250117,000000,59.1,59.41,57.95,57.99,4261701,0
+AFRM.US,D,20250121,000000,56.97,58.1,55.92,56.76,5036152,0
+AFRM.US,D,20250122,000000,56.58,56.93,55.2,56.44,3750383,0
+AFRM.US,D,20250123,000000,55.36,56.81,54.83,56.76,4214593,0
+AFRM.US,D,20250124,000000,59.04,59.44,55.26,55.73,6417871,0
+AFRM.US,D,20250127,000000,53.37,55.26,52.13,55.17,5043363,0
+AFRM.US,D,20250128,000000,56.36,57.93,54.63,57.64,4896876,0
+AFRM.US,D,20250129,000000,56.75,59.45,56.21,58.95,5083947,0
+AFRM.US,D,20250130,000000,59.41,62.3,59.326,62.1,5658014,0
+AFRM.US,D,20250131,000000,62.725,63.09,60.0201,61.07,4230532,0
+AFRM.US,D,20250203,000000,57.1,61.19,56.7663,59.88,4640032,0
+AFRM.US,D,20250204,000000,59.5,61.53,59.241,59.53,4392450,0
+AFRM.US,D,20250205,000000,60,63.23,59.82,62.8,6717065,0
+AFRM.US,D,20250206,000000,63.12,63.3599,60.56,61.75,11196315,0
+AFRM.US,D,20250207,000000,69.9,76.88,68.3,75.22,28722462,0
+AFRM.US,D,20250210,000000,75.59,79.67,72.93,77.75,12560355,0
+AFRM.US,D,20250211,000000,77.71,79.04,75.78,78.02,8500348,0
+AFRM.US,D,20250212,000000,76.15,77,74.5,75.66,8508097,0
+AFRM.US,D,20250213,000000,76.62,79.59,75.293,79.28,7378761,0
+AFRM.US,D,20250214,000000,79.786,80.72,78.06,80.69,6263253,0
+AFRM.US,D,20250218,000000,81.425,82.527,79.4302,80.98,6010137,0
+AFRM.US,D,20250219,000000,80.06,80.72,75.825,76.38,6033534,0
+AFRM.US,D,20250220,000000,77,77.52,72.58,74.61,6970680,0
+AFRM.US,D,20250221,000000,75.37,75.64,68.289,68.55,6634721,0
+AFRM.US,D,20250224,000000,68.91,69.2,63.06,66.545,8145827,0
+AFRM.US,D,20250225,000000,65.73,66.44,61.42,63.96,7325518,0
+AFRM.US,D,20250226,000000,64.85,66.67,63.58,64.54,3948635,0
+AFRM.US,D,20250227,000000,65.935,66.58,61.61,61.71,4827777,0
+AFRM.US,D,20250228,000000,60.59,64.3,60.2672,64.15,5553719,0
+AFRM.US,D,20250303,000000,65.055,67,61.24,61.86,7066335,0
+AFRM.US,D,20250304,000000,58.495,60.2,54.851,57.01,12335699,0
+AFRM.US,D,20250305,000000,58.12,59.57,55.86,58.65,6352623,0
+AFRM.US,D,20250306,000000,57.05,58.525,52.45,52.64,6991842,0
+AFRM.US,D,20250307,000000,52.785,53.24,47.74,51.97,11914915,0
+AFRM.US,D,20250310,000000,49.38,49.78,44.16,46.4,9453883,0
+AFRM.US,D,20250311,000000,46.98,47.77,44.76,46.77,10154864,0
+AFRM.US,D,20250312,000000,49.455,50.7399,47.12,48.81,8214070,0
+AFRM.US,D,20250313,000000,48.23,48.92,45.53,46.9,5719171,0
+AFRM.US,D,20250314,000000,48.33,50.42,48.325,50.08,6320912,0
+AFRM.US,D,20250317,000000,46.51,48.06,42.19,47.96,29973299,0
+AFRM.US,D,20250318,000000,46.82,47.05,43.4,43.7,10605204,0
+AFRM.US,D,20250319,000000,44.33,48.37,44.33,47.71,10958990,0
+AFRM.US,D,20250320,000000,46.87,49.94,46.81,47.95,7514139,0
+AFRM.US,D,20250321,000000,46.8,50.18,46.5215,49.9,5966761,0
+AFRM.US,D,20250324,000000,51.52,52.68,51.21,52.54,6161850,0
+AFRM.US,D,20250325,000000,52.87,53.4702,50.36,50.93,7858103,0
+AFRM.US,D,20250326,000000,50.76,50.85,48,48.32,4986033,0
+AFRM.US,D,20250327,000000,47.88,48.1489,45.8,47.38,4646448,0
+AFRM.US,D,20250328,000000,46.92,47.23,45.03,46.2,4959320,0
+AFRM.US,D,20250331,000000,44.19,45.7043,42.4,45.19,4968307,0
+AFRM.US,D,20250401,000000,44.44,46.62,44.1,45.51,3881486,0
+AFRM.US,D,20250402,000000,44.45,48.75,44.2,47.75,5403210,0
+AFRM.US,D,20250403,000000,43.19,43.82,37.7333,38.91,17030274,0
+AFRM.US,D,20250404,000000,35.6,36.17,30.901,35.75,18898124,0
+AFRM.US,D,20250407,000000,32.71,40.08,32.32,37.57,17242734,0
+AFRM.US,D,20250408,000000,40.245,41.1199,35.61,36.45,11402502,0
+AFRM.US,D,20250409,000000,36.88,45.5499,36.5101,44.3,15583375,0
+AFRM.US,D,20250410,000000,42.2,42.73,39.12,40.74,9017752,0
+AFRM.US,D,20250411,000000,40.77,40.94,38.33,40.49,9164830,0
+AFRM.US,D,20250414,000000,41.73,42.68,40.01,40.78,6144769,0
+AFRM.US,D,20250415,000000,40.52,41.97,40.52,41.59,4915128,0
+AFRM.US,D,20250416,000000,40.14,41.08,39.35,40.76,4913994,0
+AFRM.US,D,20250417,000000,40.72,42.76,40.65,42.1,4765111,0
+AFRM.US,D,20250421,000000,41.3,41.8099,39.42,40.65,5179480,0
+AFRM.US,D,20250422,000000,41.95,44.48,41.585,43.82,6223703,0
+AFRM.US,D,20250423,000000,46.66,48.91,46.47,46.84,7622029,0
+AFRM.US,D,20250424,000000,47.3,49.17,47.24,48.2,7794109,0
+AFRM.US,D,20250425,000000,48.648,50.17,47.76,49.09,4719385,0
+AFRM.US,D,20250428,000000,49.75,50.15,47.92,49.17,4703174,0
+AFRM.US,D,20250429,000000,50.1,52.99,49.57,50.4,7375586,0
+AFRM.US,D,20250430,000000,47.66,50.2,46.48,49.76,6021577,0
+AFRM.US,D,20250501,000000,51.33,52.15,49.68,49.75,6100542,0
+AFRM.US,D,20250502,000000,50.76,52.62,50.65,52.34,7570328,0
+AFRM.US,D,20250505,000000,51.39,53.26,51.38,52.09,4896122,0
+AFRM.US,D,20250506,000000,51.05,51.81,50.4,51,5236319,0
+AFRM.US,D,20250507,000000,50.735,52.2,50.0277,51.54,5387323,0
+AFRM.US,D,20250508,000000,53.575,55.76,53.3003,54.26,17051804,0
+AFRM.US,D,20250509,000000,50.5,51.2,45.54,46.41,32087254,0
+AFRM.US,D,20250512,000000,49.975,54.1,49.6,53.74,19801999,0
+AFRM.US,D,20250513,000000,53.84,55.56,52.6,53.94,11413339,0
+AFRM.US,D,20250514,000000,54.63,58.14,54.61,56.55,14760357,0
+AFRM.US,D,20250515,000000,55.09,55.8508,51.66,51.75,9640363,0
+AFRM.US,D,20250516,000000,52.15,52.87,51.4,52.57,6078689,0
+AFRM.US,D,20250519,000000,50.22,52.0399,49.8,51.71,4983228,0
+AFRM.US,D,20250520,000000,51.57,51.75,49.62,49.74,5537981,0
+AFRM.US,D,20250521,000000,48.92,49.42,47.17,47.24,6722234,0
+AFRM.US,D,20250522,000000,47.17,49.34,46.89,48.97,5374968,0
+AFRM.US,D,20250523,000000,47.26,49.81,46.705,49.3,6817794,0
+AFRM.US,D,20250527,000000,50.75,51.5422,49.8,51.18,5646724,0
+AFRM.US,D,20250528,000000,51.03,51.6691,49.98,50.68,3842529,0
+AFRM.US,D,20250529,000000,52.285,53.35,51.35,52.05,6257266,0
+AFRM.US,D,20250530,000000,51.61,52.155,50.82,51.9,3729680,0
+AFRM.US,D,20250602,000000,52,53.21,50.58,52.9,4393772,0
+AFRM.US,D,20250603,000000,52.9,55,52.85,54.96,5384562,0
+AFRM.US,D,20250604,000000,54.74,55.25,53.7,54.33,4404077,0
+AFRM.US,D,20250605,000000,54.85,57.28,54.43,55.71,6303270,0
+AFRM.US,D,20250606,000000,57.44,59.81,57.37,58.92,7235141,0
+AFRM.US,D,20250609,000000,60.05,61.74,59.04,61.34,8815286,0
+AFRM.US,D,20250610,000000,61.6,62.22,59.9509,61,5182314,0
+AFRM.US,D,20250611,000000,62.12,65.49,61.55,63.5,9821415,0
+AFRM.US,D,20250612,000000,62.2,62.98,60.83,61.05,5143617,0
+AFRM.US,D,20250613,000000,58.6,60.755,58.53,59.11,6529348,0
+AFRM.US,D,20250616,000000,59.72,61.68,59.48,60.85,4354275,0
+AFRM.US,D,20250617,000000,60.37,61.2,59.41,59.9,4469267,0
+AFRM.US,D,20250618,000000,60.41,62.6,60.07,61.68,6043158,0
+AFRM.US,D,20250620,000000,62.32,62.88,61.48,62.06,4489512,0
+AFRM.US,D,20250623,000000,61.345,62.78,59.6808,62.19,4296056,0
+AFRM.US,D,20250624,000000,64.99,66.07,63.67,65.66,7330971,0
+AFRM.US,D,20250625,000000,66.165,66.507,65.0919,66.25,4417983,0
+AFRM.US,D,20250626,000000,66.9,67.52,65.76,66.9,4897947,0
+AFRM.US,D,20250627,000000,66.88,69.28,66.4613,68.06,12480210,0
+AFRM.US,D,20250630,000000,69.36,69.75,68.05,69.14,4775881,0
+AFRM.US,D,20250701,000000,68.12,69.81,66.54,67.1,5526203,0
+AFRM.US,D,20250702,000000,67.42,68.759,67.04,68.37,4166630,0
+AFRM.US,D,20250703,000000,68.92,69.77,68.4,69.19,2297428,0
+AFRM.US,D,20250707,000000,68,71.375,67.69,71.23,5821188,0
+AFRM.US,D,20250708,000000,71.35,73.11,66.87,67.73,6666185,0
+AFRM.US,D,20250709,000000,68.75,69.5,67.74,69.07,4035048,0
+AFRM.US,D,20250710,000000,69.11,69.3665,67.19,68.545,4056699,0
+AFRM.US,D,20250711,000000,67.96,69.91,64.5044,64.72,8046015,0
+AFRM.US,D,20250714,000000,62.26,65.2365,62.04,64.05,7617749,0
+AFRM.US,D,20250715,000000,64.3,67.055,63.4,66.15,5442037,0
+AFRM.US,D,20250716,000000,67.03,67.7,65.3301,67.21,4961400,0
+AFRM.US,D,20250717,000000,68.8,69.985,67.4801,69.47,7515790,0
+AFRM.US,D,20250718,000000,69.39,70.4,66.94,68.9,4210883,0
+AFRM.US,D,20250721,000000,70.34,71.18,66.73,66.75,4640525,0
+AFRM.US,D,20250722,000000,66.43,66.75,63.676,65.43,5163341,0
+AFRM.US,D,20250723,000000,66,66.08,64.0416,65.64,4010108,0
+AFRM.US,D,20250724,000000,65.62,66.89,65.33,65.82,3080706,0
+AFRM.US,D,20250725,000000,65.835,67.505,65.6758,67.09,3058779,0
+AFRM.US,D,20250728,000000,68,68.4,67.1,67.51,2310737,0
+AFRM.US,D,20250729,000000,68.07,69.6,66.34,67.96,3905359,0
+AFRM.US,D,20250730,000000,67.96,69.42,66.53,67.43,4896924,0
+AFRM.US,D,20250731,000000,67.87,69.5247,67.2026,68.56,4453722,0
+AFRM.US,D,20250801,000000,65.45,67.3023,62.62,66.41,4964677,0
+AFRM.US,D,20250804,000000,68,75.16,67.605,74.79,9889560,0
+AFRM.US,D,20250805,000000,75.05,75.13,71.36,74.86,6531558,0
+AFRM.US,D,20250806,000000,75,77.74,74.3001,77.28,6297643,0
+AFRM.US,D,20250807,000000,78.37,79.69,76.69,78.96,5277551,0
+AFRM.US,D,20250808,000000,79.375,79.375,71.25,72.33,9328618,0
+AFRM.US,D,20250811,000000,71.29,74.185,69.8,72.97,4722605,0
+AFRM.US,D,20250812,000000,74.965,77.48,74.34,76.885,5046623,0
+AFRM.US,D,20250813,000000,78.655,78.78,76.86,77.71,4084260,0
+AFRM.US,D,20250814,000000,76.19,77.52,74.92,77.02,5221967,0
+AFRM.US,D,20250815,000000,76.93,78.89,76.1,78.72,4580380,0
+AFRM.US,D,20250818,000000,78.645,80.158,77.88,78.24,4134110,0
+AFRM.US,D,20250819,000000,76.77,77.22,73.35,73.86,5990823,0
+AFRM.US,D,20250820,000000,73.54,74.97,70.74,72.98,4958046,0
+AFRM.US,D,20250821,000000,72.43,74.96,71.78,74.49,3330773,0
+AFRM.US,D,20250822,000000,74.29,80.41,74.15,79.49,8391529,0
+AFRM.US,D,20250825,000000,78.93,79.75,76.34,77.39,5661438,0
+AFRM.US,D,20250826,000000,78.325,79.525,77.75,77.95,19333150,0
+AFRM.US,D,20250827,000000,77.65,78.95,76.43,77.59,6791265,0
+AFRM.US,D,20250828,000000,78.25,81.05,78,79.99,13987415,0
+AFRM.US,D,20250829,000000,92,100,86.76,88.46,43192918,0
+AFRM.US,D,20250902,000000,85.35,86.2199,81.6,82.22,13888619,0
+AFRM.US,D,20250903,000000,82.915,85.47,82.38,85.31,9252951,0
+AFRM.US,D,20250904,000000,85.134,91.34,85.134,89.66,14074316,0
+AFRM.US,D,20250905,000000,91.04,93.2,86.4419,87.35,9276417,0
+AFRM.US,D,20250908,000000,87.455,88.53,85.76,85.88,6400013,0
+AFRM.US,D,20250909,000000,86.01,88.9,84.53,88.42,7362949,0
+AFRM.US,D,20250910,000000,90,90.14,83.961,84.87,7449237,0
+AFRM.US,D,20250911,000000,85.11,85.68,81.18,81.41,7781321,0
+AFRM.US,D,20250912,000000,81.9,84.06,79.4001,83.08,7056476,0
+AFRM.US,D,20250915,000000,84.11,89.61,84.11,89.43,10280180,0
+AFRM.US,D,20250916,000000,89.0967,90.305,86.76,89.96,7330789,0
+AFRM.US,D,20250917,000000,89.72,91.17,87.6301,90.4,6574937,0
+AFRM.US,D,20250918,000000,91.64,91.99,89.331,89.91,5087548,0
+AFRM.US,D,20250919,000000,89.92,92.56,89.2758,92.18,9494191,0
+AFRM.US,D,20250922,000000,91.02,91.08,87.67,90.12,6957032,0
+AFRM.US,D,20250923,000000,89.77,89.84,82.54,82.73,7727711,0
+AFRM.US,D,20250924,000000,84.12,85.0797,81.42,81.53,5427809,0
+AFRM.US,D,20250925,000000,78.81,80.19,77.55,77.94,6659183,0
+AFRM.US,D,20250926,000000,78,78.7499,75.21,76.03,6138926,0
+AFRM.US,D,20250929,000000,76.92,77.57,74.3,76.56,7479145,0
+AFRM.US,D,20250930,000000,76.5,76.6,70.66,73.08,12011015,0
+AFRM.US,D,20251001,000000,75.99,76.08,73.4,74.42,8902246,0
+AFRM.US,D,20251002,000000,75.465,78.06,73.65,77.43,6722893,0
+AFRM.US,D,20251003,000000,77.925,78.01,74.38,74.83,5873961,0
+AFRM.US,D,20251006,000000,76.65,77.188,74.46,75.86,5298505,0
+AFRM.US,D,20251007,000000,76,77.19,74.15,76.65,4699856,0
+AFRM.US,D,20251008,000000,77.2,77.9,74.56,75.25,4778545,0
+AFRM.US,D,20251009,000000,75.98,79.35,75.72,77.46,8367868,0
+AFRM.US,D,20251010,000000,77.85,78.5,71.05,71.14,6889060,0
+AFRM.US,D,20251013,000000,72.94,73.95,71.62,73.18,4902578,0
+AFRM.US,D,20251014,000000,71.225,74.34,69.76,72.92,3554064,0
+AFRM.US,D,20251015,000000,74.05,75.06,72.24,73.06,3880016,0
+AFRM.US,D,20251016,000000,73.35,73.43,68.25,69.07,6830224,0
+AFRM.US,D,20251017,000000,68.37,69.62,67.49,67.9,5939532,0
+AFRM.US,D,20251020,000000,68.81,72.53,68.2501,72.08,4928465,0
+AFRM.US,D,20251021,000000,72.09,75.25,71.56,74.49,5331599,0
+AFRM.US,D,20251022,000000,74.23,74.3,69.9,71.93,4483810,0
+AFRM.US,D,20251023,000000,72.76,77,72.1,75.54,5571728,0
+AFRM.US,D,20251024,000000,78.175,78.95,75.29,75.39,4902716,0
+AFRM.US,D,20251027,000000,76.85,77.35,75.44,76.45,4153477,0
+AFRM.US,D,20251028,000000,76.875,77.19,74.27,75.92,3595992,0
+AFRM.US,D,20251029,000000,75.4,76.25,72.46,72.66,3885309,0
+AFRM.US,D,20251030,000000,71.93,72.09,68.3701,68.9,5692146,0
+AFRM.US,D,20251031,000000,70,72.15,69.5,71.88,5679924,0
+AFRM.US,D,20251103,000000,71.83,73.79,71.3,72.08,4609034,0
+AFRM.US,D,20251104,000000,69.64,72.86,69.17,71.41,4926776,0
+AFRM.US,D,20251105,000000,70.11,72.94,68.5101,71.52,5195076,0
+AFRM.US,D,20251106,000000,71.14,71.55,65.705,65.96,10654838,0
+AFRM.US,D,20251107,000000,69.91,73.91,68.2202,73.62,16362584,0
+AFRM.US,D,20251110,000000,75.79,78.2,75.22,76.09,6495172,0
+AFRM.US,D,20251111,000000,77.04,77.95,73.8,75.14,4756666,0
+AFRM.US,D,20251112,000000,75.88,79.38,75.675,78.95,6233282,0
+AFRM.US,D,20251113,000000,78.19,78.6,70.13,73.18,7741328,0
+AFRM.US,D,20251114,000000,70.045,73.949,69.56,70.51,6152575,0
+AFRM.US,D,20251117,000000,69.6,70.39,66.21,68.17,5807112,0
+AFRM.US,D,20251118,000000,66.63,67.46,65.23,65.69,5000758,0
+AFRM.US,D,20251119,000000,65.81,66.6,63.06,65.35,4762919,0
+AFRM.US,D,20251120,000000,67.65,68.6489,62.45,62.54,6111509,0
+AFRM.US,D,20251121,000000,63,65.12,60.29,64.38,5428656,0
+AFRM.US,D,20251124,000000,65,67.29,64.28,66.89,5744621,0
+AFRM.US,D,20251125,000000,66.5,69.13,66.07,68.83,6118718,0
+AFRM.US,D,20251126,000000,69.42,70.12,68.79,68.8,3232593,0
+AFRM.US,D,20251128,000000,69.35,71.24,69.0019,70.95,2148710,0
+AFRM.US,D,20251201,000000,70.3,72.14,68.8202,69.065,4402924,0
+AFRM.US,D,20251202,000000,69.5,71.86,66.61,67.02,7183959,0
+AFRM.US,D,20251203,000000,66.84,70.7,66.61,69.64,5126041,0
+AFRM.US,D,20251204,000000,69.2,69.355,66.66,68.69,5115506,0
+AFRM.US,D,20251205,000000,68.45,68.61,67.3,67.99,3435163,0
+AFRM.US,D,20251208,000000,68.375,68.5,66.7229,68.11,4186451,0
+AFRM.US,D,20251209,000000,67.45,69.94,67.088,68.42,3303640,0
+AFRM.US,D,20251210,000000,68,71.12,67.9901,70.86,4164674,0
+AFRM.US,D,20251211,000000,70.055,70.36,65.6,69.03,6395035,0
+AFRM.US,D,20251212,000000,68.32,69.2,66.48,67.25,3926666,0
+AFRM.US,D,20251215,000000,67.77,68.29,65.306,65.66,4784507,0
+AFRM.US,D,20251216,000000,65,73.98,64.9,73.39,11011747,0
+AFRM.US,D,20251217,000000,73.36,75.73,71.74,72.04,6827641,0
+AFRM.US,D,20251218,000000,74.6,78.32,73.68,76.37,7668719,0
+AFRM.US,D,20251219,000000,77.16,78.5,76.13,76.22,8519879,0
+AFRM.US,D,20251222,000000,76.94,78.98,76.47,78.57,3633508,0
+AFRM.US,D,20251223,000000,77.47,78.22,74.6874,75.64,3707413,0
+AFRM.US,D,20251224,000000,75.315,76.4414,74.0348,75.99,1572477,0
+AFRM.US,D,20251226,000000,75.47,76.1999,74.9,75.81,2072053,0
+AFRM.US,D,20251229,000000,74.94,76.3,74.48,75.51,2070909,0
+AFRM.US,D,20251230,000000,75.39,76.49,75.2,75.85,1986171,0
+AFRM.US,D,20251231,000000,75.88,76.225,74.23,74.43,2527516,0
+AFRM.US,D,20260102,000000,75,75.4579,72.86,74.03,4112006,0
+AFRM.US,D,20260105,000000,74.17,81.41,74.01,80.8,7656486,0
+AFRM.US,D,20260106,000000,81.63,82.5,78.6271,82.35,3600564,0
+AFRM.US,D,20260107,000000,82.38,83.9,81.555,83.05,3707741,0
+AFRM.US,D,20260108,000000,82.33,82.86,79.88,81.61,3259770,0
+AFRM.US,D,20260109,000000,82.25,82.99,79.83,81.8,2649571,0
+AFRM.US,D,20260112,000000,84.14,84.65,75.25,76.39,11495185,0
+AFRM.US,D,20260113,000000,76,76.43,72.3,75.97,6560174,0
+AFRM.US,D,20260114,000000,75.5,75.595,70.33,72.61,8159765,0
+AFRM.US,D,20260115,000000,73.67,74.12,71.5601,71.81,4515963,0
+AFRM.US,D,20260116,000000,72.26,75.9,72.05,74.76,5618153,0
+AFRM.US,D,20260120,000000,71,73.28,70.81,71.1,4708169,0
+AFRM.US,D,20260121,000000,70.54,74.14,70,71.76,6073935,0
+AFRM.US,D,20260122,000000,72.81,74.22,70.9,72.835,4591654,0
+AFRM.US,D,20260123,000000,72.645,72.97,70.675,71.43,3851176,0
+AFRM.US,D,20260126,000000,71,71.34,68.55,68.71,4509628,0
+AFRM.US,D,20260127,000000,71.03,71.15,68,68.79,4967685,0
+AFRM.US,D,20260128,000000,69,69.3645,64.85,65.36,6932963,0
+AFRM.US,D,20260129,000000,65.25,65.34,61.37,62.8,7745247,0
+AFRM.US,D,20260130,000000,62.64,62.64,59.69,60.3,5553297,0
+AFRM.US,D,20260202,000000,59.32,62.6983,59.0001,61.99,5655943,0
+AFRM.US,D,20260203,000000,64.33,64.62,59.65,61.66,8511521,0
+AFRM.US,D,20260204,000000,61.15,62.21,58.95,62.16,8228980,0
+AFRM.US,D,20260205,000000,59.5,61.89,58.12,59.42,12968482,0
+AFRM.US,D,20260206,000000,60.675,61.1,55.33,57.03,19096247,0
+AFRM.US,D,20260209,000000,57.03,58.87,55.55,57.95,7830584,0
+AFRM.US,D,20260210,000000,57.74,62.14,57.5,59.65,9328815,0
+AFRM.US,D,20260211,000000,60.255,60.255,55.01,56.54,8204647,0
+AFRM.US,D,20260212,000000,56.9,57.1,49.6,49.76,13681233,0
+AFRM.US,D,20260213,000000,50.13,51.08,48.55,49.81,10260971,0
+AFRM.US,D,20260217,000000,49.73,52.275,49.17,51.6,7389163,0
+AFRM.US,D,20260218,000000,51.95,52.895,51,51.624,6628996,0

daily/us/nasdaq stocks/1/agh.us.txt

@@ -0,0 +1,256 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGH.US,D,20250212,000000,4.37,4.48,3.72,3.88,2345807,0
+AGH.US,D,20250213,000000,3.5,4.21,3.0221,3.47,1906522,0
+AGH.US,D,20250214,000000,3.35,3.4961,3.02,3.15,177685,0
+AGH.US,D,20250218,000000,3.08,3.6,2.3,2.71,662255,0
+AGH.US,D,20250219,000000,2.93,4.4799,2.7512,3.86,1021270,0
+AGH.US,D,20250220,000000,3.73,7.22,3.71,5.47,2490513,0
+AGH.US,D,20250221,000000,5.18,5.5,4.68,5.39,156371,0
+AGH.US,D,20250224,000000,4.75,4.92,3.56,3.56,987244,0
+AGH.US,D,20250225,000000,3.62,3.9,3.5223,3.69,602396,0
+AGH.US,D,20250226,000000,3.7,5,3.54,4.95,4984124,0
+AGH.US,D,20250227,000000,5.13,5.7,5,5.38,2082781,0
+AGH.US,D,20250228,000000,5.23,5.5689,5.06,5.44,1931833,0
+AGH.US,D,20250303,000000,5.39,5.59,1.87,2.17,3800353,0
+AGH.US,D,20250304,000000,1.36,1.48,0.687,0.77,4510258,0
+AGH.US,D,20250305,000000,0.842,0.8799,0.75,0.7835,12646491,0
+AGH.US,D,20250306,000000,0.717,0.7311,0.58,0.5984,2417209,0
+AGH.US,D,20250307,000000,0.581,0.7249,0.5605,0.6951,1411958,0
+AGH.US,D,20250310,000000,0.68,0.795,0.6426,0.75,1257659,0
+AGH.US,D,20250311,000000,0.7067,0.7186,0.65,0.71,448015,0
+AGH.US,D,20250312,000000,0.6891,0.7342,0.6501,0.67,199042,0
+AGH.US,D,20250313,000000,0.66,0.699,0.61,0.6608,191457,0
+AGH.US,D,20250314,000000,0.661,0.699,0.605,0.6113,323808,0
+AGH.US,D,20250317,000000,0.588,0.6,0.5379,0.5608,327074,0
+AGH.US,D,20250318,000000,0.544,0.63,0.5203,0.6099,278664,0
+AGH.US,D,20250319,000000,0.6,0.849,0.5706,0.805,11031320,0
+AGH.US,D,20250320,000000,0.828,1.14,0.7164,1.05,7845470,0
+AGH.US,D,20250321,000000,0.89,0.9761,0.66,0.702,2431243,0
+AGH.US,D,20250324,000000,0.698,0.73735,0.66,0.701,773196,0
+AGH.US,D,20250325,000000,0.69,0.7429,0.6802,0.7221,466738,0
+AGH.US,D,20250326,000000,0.6941,0.7199,0.68,0.692,314795,0
+AGH.US,D,20250327,000000,0.6845,0.69,0.63,0.6504,241875,0
+AGH.US,D,20250328,000000,0.6479,0.679799,0.5706,0.6434,221473,0
+AGH.US,D,20250331,000000,0.604,0.6899,0.5726,0.689,80027,0
+AGH.US,D,20250401,000000,0.6683,0.68,0.5709,0.66,257410,0
+AGH.US,D,20250402,000000,0.6488,0.6648,0.5707,0.5998,174053,0
+AGH.US,D,20250403,000000,0.577,0.62,0.56,0.58,88131,0
+AGH.US,D,20250404,000000,0.5626,0.599,0.55,0.599,264604,0
+AGH.US,D,20250407,000000,0.56,0.59,0.52,0.5517,105220,0
+AGH.US,D,20250408,000000,0.55,0.84,0.55,0.82,13899443,0
+AGH.US,D,20250409,000000,0.5971,0.7999,0.5603,0.6561,4495045,0
+AGH.US,D,20250410,000000,0.605,0.6588,0.582,0.621,382399,0
+AGH.US,D,20250411,000000,0.6177,0.66,0.6101,0.6416,225396,0
+AGH.US,D,20250414,000000,0.6224,0.641599,0.581,0.61,297587,0
+AGH.US,D,20250415,000000,0.64,0.69,0.61,0.67,310686,0
+AGH.US,D,20250416,000000,0.651,0.6997,0.621,0.622,148247,0
+AGH.US,D,20250417,000000,0.6366,0.6533,0.55,0.622,305673,0
+AGH.US,D,20250421,000000,0.63,0.6399,0.5581,0.5999,304777,0
+AGH.US,D,20250422,000000,0.5819,0.6,0.5592,0.6,96798,0
+AGH.US,D,20250423,000000,0.588,0.6199,0.5772,0.6101,193509,0
+AGH.US,D,20250424,000000,0.608,0.6199,0.588,0.59,193189,0
+AGH.US,D,20250425,000000,0.5953,0.6198,0.5802,0.6001,120116,0
+AGH.US,D,20250428,000000,0.6001,0.61,0.581,0.596,92699,0
+AGH.US,D,20250429,000000,0.61,0.6164,0.58,0.58,205370,0
+AGH.US,D,20250430,000000,0.567,0.6,0.561,0.5815,149738,0
+AGH.US,D,20250501,000000,0.5641,0.5899,0.55,0.58,136269,0
+AGH.US,D,20250502,000000,0.5626,0.5899,0.558,0.566,97018,0
+AGH.US,D,20250505,000000,0.593,0.593,0.563,0.5848,67404,0
+AGH.US,D,20250506,000000,0.567,0.62,0.56,0.5882,1061987,0
+AGH.US,D,20250507,000000,0.62,0.6435,0.5705,0.6088,741073,0
+AGH.US,D,20250508,000000,0.6099,0.63,0.5706,0.612,148605,0
+AGH.US,D,20250509,000000,0.627,0.6532,0.598,0.6324,215422,0
+AGH.US,D,20250512,000000,0.6203,0.6499,0.594,0.595,164592,0
+AGH.US,D,20250513,000000,0.611,0.645051,0.6,0.6401,103755,0
+AGH.US,D,20250514,000000,0.64,0.6649,0.626,0.649,3012184,0
+AGH.US,D,20250515,000000,0.61,0.638,0.59,0.6019,438767,0
+AGH.US,D,20250516,000000,0.59,0.6155,0.54,0.5909,301285,0
+AGH.US,D,20250519,000000,0.6002,0.61,0.58,0.587,69756,0
+AGH.US,D,20250520,000000,0.587,0.6,0.58,0.6,63531,0
+AGH.US,D,20250521,000000,0.589,0.5999,0.54,0.5737,98135,0
+AGH.US,D,20250522,000000,0.577,0.588,0.564,0.588,22724,0
+AGH.US,D,20250523,000000,0.568,0.589999,0.566,0.584,42013,0
+AGH.US,D,20250527,000000,0.5754,0.58,0.556,0.58,126540,0
+AGH.US,D,20250528,000000,0.5755,0.586,0.57,0.586,97940,0
+AGH.US,D,20250529,000000,0.576,0.619999,0.561,0.5863,176925,0
+AGH.US,D,20250530,000000,0.59,0.6052,0.57,0.585,106978,0
+AGH.US,D,20250602,000000,0.5964,0.5964,0.542401,0.552,135199,0
+AGH.US,D,20250603,000000,0.568,0.5989,0.5575,0.578,124463,0
+AGH.US,D,20250604,000000,0.565,0.6099,0.565,0.59,236579,0
+AGH.US,D,20250605,000000,0.585,0.7,0.571,0.6289,573105,0
+AGH.US,D,20250606,000000,0.62,0.679,0.601,0.6355,153713,0
+AGH.US,D,20250609,000000,0.6299,0.655,0.6011,0.61,95766,0
+AGH.US,D,20250610,000000,0.6168,0.633,0.5908,0.633,76071,0
+AGH.US,D,20250611,000000,0.6133,0.6799,0.61,0.6341,121923,0
+AGH.US,D,20250612,000000,0.652,0.7046,0.645001,0.6599,184957,0
+AGH.US,D,20250613,000000,0.65,0.670851,0.5912,0.5918,158050,0
+AGH.US,D,20250616,000000,0.59,0.64,0.59,0.61,120263,0
+AGH.US,D,20250617,000000,0.61,0.63,0.605,0.6056,40468,0
+AGH.US,D,20250618,000000,0.59,0.6244,0.59,0.6101,69860,0
+AGH.US,D,20250620,000000,0.6,0.62,0.6,0.6114,65096,0
+AGH.US,D,20250623,000000,0.6115,0.628409,0.605,0.605,26660,0
+AGH.US,D,20250624,000000,0.605,0.6299,0.605,0.619,45843,0
+AGH.US,D,20250625,000000,0.59,0.625,0.59,0.605,27054,0
+AGH.US,D,20250626,000000,0.602,0.6196,0.59,0.5999,79303,0
+AGH.US,D,20250627,000000,0.6011,0.608,0.58,0.5885,50472,0
+AGH.US,D,20250630,000000,0.5859,0.59,0.565,0.578001,35996,0
+AGH.US,D,20250701,000000,0.5701,0.59,0.5601,0.5724,47617,0
+AGH.US,D,20250702,000000,0.5705,0.607,0.5666,0.5724,54184,0
+AGH.US,D,20250703,000000,0.612,0.612,0.5761,0.5771,22734,0
+AGH.US,D,20250707,000000,0.583,0.588554,0.5645,0.58,57611,0
+AGH.US,D,20250708,000000,0.585,0.633,0.57595,0.6011,222525,0
+AGH.US,D,20250709,000000,0.61,0.6252,0.6,0.605,48581,0
+AGH.US,D,20250710,000000,0.62,0.640099,0.62,0.63,105740,0
+AGH.US,D,20250711,000000,0.6111,0.635,0.6111,0.632,35593,0
+AGH.US,D,20250714,000000,0.611,0.6299,0.605,0.605,33912,0
+AGH.US,D,20250715,000000,0.604,0.6326,0.604,0.61,48047,0
+AGH.US,D,20250716,000000,0.605001,0.62,0.6,0.611,52158,0
+AGH.US,D,20250717,000000,0.610001,0.63,0.61,0.616,44055,0
+AGH.US,D,20250718,000000,0.625,0.6301,0.604,0.6196,84639,0
+AGH.US,D,20250721,000000,0.6196,0.63,0.6101,0.62,64248,0
+AGH.US,D,20250722,000000,0.605,0.6311,0.605,0.621,49447,0
+AGH.US,D,20250723,000000,0.64,2.0999,0.6302,1.91,30228539,0
+AGH.US,D,20250724,000000,1.6,1.85,1.11,1.84,6745340,0
+AGH.US,D,20250725,000000,1.88,2.69,1.8781,2.35,5562214,0
+AGH.US,D,20250728,000000,2.28,2.29,1.78,1.88,972280,0
+AGH.US,D,20250729,000000,1.79,2.3,1.79,2.14,649615,0
+AGH.US,D,20250730,000000,2.07,2.4627,1.9,1.99,637178,0
+AGH.US,D,20250731,000000,1.95,2.53,1.95,2.48,609642,0
+AGH.US,D,20250801,000000,2.43,2.99,2.43,2.95,1515453,0
+AGH.US,D,20250804,000000,3.06,3.193,2.51,2.76,562002,0
+AGH.US,D,20250805,000000,2.71,3.35,2.62,3.25,391399,0
+AGH.US,D,20250806,000000,3.11,3.5412,2.94,3.05,383388,0
+AGH.US,D,20250807,000000,2.96,3.18,2.2108,2.86,720694,0
+AGH.US,D,20250808,000000,2.85,2.905,2.56,2.64,106374,0
+AGH.US,D,20250811,000000,2.7,3.99,2.7,3.88,1537316,0
+AGH.US,D,20250812,000000,3.95,4.8799,3.74,4.74,774277,0
+AGH.US,D,20250813,000000,4.28,4.89,4.03,4.35,351921,0
+AGH.US,D,20250814,000000,4.31,4.61,3.58,3.6,273371,0
+AGH.US,D,20250815,000000,3.73,4.0812,3.37,3.62,258051,0
+AGH.US,D,20250818,000000,3.62,4.08,3.48,3.83,152321,0
+AGH.US,D,20250819,000000,3.8,4.048,2.5201,2.93,533596,0
+AGH.US,D,20250820,000000,2.82,3.2199,2.47,2.8,250475,0
+AGH.US,D,20250821,000000,2.66,3.0817,2.55,2.9,231511,0
+AGH.US,D,20250822,000000,2.73,3.61,2.73,3.6,179015,0
+AGH.US,D,20250825,000000,3.57,3.7335,3.2,3.35,135104,0
+AGH.US,D,20250826,000000,3.35,3.3889,2.95,3.08,120052,0
+AGH.US,D,20250827,000000,3.04,3.4843,3,3.12,117599,0
+AGH.US,D,20250828,000000,3.22,3.8923,3.09,3.57,287073,0
+AGH.US,D,20250829,000000,3.75,4.5,3.4788,4.34,366349,0
+AGH.US,D,20250902,000000,4.11,4.1799,3.52,3.91,370898,0
+AGH.US,D,20250903,000000,3.94,4.7,3.94,4.36,503812,0
+AGH.US,D,20250904,000000,4.01,4.4399,3.12,3.2,508980,0
+AGH.US,D,20250905,000000,3.22,3.82,3.22,3.71,384434,0
+AGH.US,D,20250908,000000,3.8,4.47,3.8,4.16,432924,0
+AGH.US,D,20250909,000000,4.1,4.4385,3.94,4.1,161851,0
+AGH.US,D,20250910,000000,3.99,5.89,3.99,4.87,893750,0
+AGH.US,D,20250911,000000,4.67,5.29,4.21,4.22,402666,0
+AGH.US,D,20250912,000000,4.32,4.8199,4.27,4.315,222661,0
+AGH.US,D,20250915,000000,4.33,4.7254,3.78,4.18,572830,0
+AGH.US,D,20250916,000000,4.02,4.3799,3.83,4.15,288257,0
+AGH.US,D,20250917,000000,4.11,4.27,3.71,3.71,322277,0
+AGH.US,D,20250918,000000,3.77,4.01,3.37,3.4,328254,0
+AGH.US,D,20250919,000000,3.4,3.689,3.15,3.33,574045,0
+AGH.US,D,20250922,000000,3.29,3.43,2.12,2.25,852502,0
+AGH.US,D,20250923,000000,2.4,2.6999,2.23,2.28,499818,0
+AGH.US,D,20250924,000000,2.25,2.4788,1.96,2.01,283348,0
+AGH.US,D,20250925,000000,2.01,2.57,1.8,2.18,1136039,0
+AGH.US,D,20250926,000000,2.12,3.09,2.12,2.87,1629125,0
+AGH.US,D,20250929,000000,2.75,3.32,2.75,3.17,585980,0
+AGH.US,D,20250930,000000,3.01,3.5487,2.9967,3.26,392899,0
+AGH.US,D,20251001,000000,3.23,3.94,3.23,3.51,621214,0
+AGH.US,D,20251002,000000,3.53,3.87,3.37,3.82,345202,0
+AGH.US,D,20251003,000000,3.84,4,3.5001,3.52,313074,0
+AGH.US,D,20251006,000000,3.49,3.78,3.2723,3.7,164300,0
+AGH.US,D,20251007,000000,3.7,3.72,3.41,3.48,72783,0
+AGH.US,D,20251008,000000,3.48,3.77,3.46,3.5,98128,0
+AGH.US,D,20251009,000000,3.45,3.75,3.45,3.71,159408,0
+AGH.US,D,20251010,000000,3.7,3.715,3.33,3.51,144797,0
+AGH.US,D,20251013,000000,3.63,4.2,3.63,4.14,154692,0
+AGH.US,D,20251014,000000,4.13,4.56,4.0347,4.43,221935,0
+AGH.US,D,20251015,000000,4.25,4.74,4.15,4.64,157901,0
+AGH.US,D,20251016,000000,4.72,5.09,4.56,5.01,162618,0
+AGH.US,D,20251017,000000,4.61,6.2795,4.61,5.91,659250,0
+AGH.US,D,20251020,000000,5.96,8,5.96,7.07,986317,0
+AGH.US,D,20251021,000000,7.07,7.488,6.6,6.81,204487,0
+AGH.US,D,20251022,000000,6.59,6.68,5.502,5.67,345506,0
+AGH.US,D,20251023,000000,5.67,6.75,5.67,6.74,311312,0
+AGH.US,D,20251024,000000,6.61,7.7,6.61,7.64,466341,0
+AGH.US,D,20251027,000000,7.14,8.1,7.14,7.815,595800,0
+AGH.US,D,20251028,000000,8.25,8.25,5.66,5.73,443421,0
+AGH.US,D,20251029,000000,6.01,7.14,5.7,6.73,281590,0
+AGH.US,D,20251030,000000,6.67,6.81,5.975,6.08,237391,0
+AGH.US,D,20251031,000000,6.21,6.5399,5.31,5.71,204402,0
+AGH.US,D,20251103,000000,5.7,5.91,5.19,5.27,99208,0
+AGH.US,D,20251104,000000,5.27,5.51,4.93,5.24,239290,0
+AGH.US,D,20251105,000000,5.14,5.8365,4.97,5.38,169967,0
+AGH.US,D,20251106,000000,5.74,5.74,5,5.145,19549,0
+AGH.US,D,20251107,000000,5.07,5.767,5.07,5.69,33797,0
+AGH.US,D,20251110,000000,5.84,5.99,5.4087,5.45,15259,0
+AGH.US,D,20251111,000000,5.36,5.48,5.16,5.24,11983,0
+AGH.US,D,20251112,000000,5.32,5.62,5.11,5.11,47716,0
+AGH.US,D,20251113,000000,5.05,5.29,4.82,4.94,56784,0
+AGH.US,D,20251114,000000,5.03,5.03,4.5001,4.72,39363,0
+AGH.US,D,20251117,000000,4.66,4.775,3.9,4,62764,0
+AGH.US,D,20251118,000000,4.12,4.59,3.9,4.43,65624,0
+AGH.US,D,20251119,000000,4.43,4.785,4.43,4.53,50040,0
+AGH.US,D,20251120,000000,4.65,4.99,4.09,4.09,36068,0
+AGH.US,D,20251121,000000,4.15,4.6,4.06,4.36,37644,0
+AGH.US,D,20251124,000000,4.37,4.995,4.37,4.86,44890,0
+AGH.US,D,20251125,000000,4.71,4.975,4.49,4.65,27181,0
+AGH.US,D,20251126,000000,4.5357,4.9,4.52,4.53,26156,0
+AGH.US,D,20251128,000000,4.62,4.825,4.48,4.48,29324,0
+AGH.US,D,20251201,000000,4.48,4.79,4.47,4.56,50128,0
+AGH.US,D,20251202,000000,4.73,4.73,4.22,4.3,17063,0
+AGH.US,D,20251203,000000,4.43,5.8003,4.43,4.9,206617,0
+AGH.US,D,20251204,000000,4.85,5.59,4.63,5,37102,0
+AGH.US,D,20251205,000000,5,5.26,4.8901,4.91,40398,0
+AGH.US,D,20251208,000000,4.97,5.24,3.82,3.82,138594,0
+AGH.US,D,20251209,000000,3.82,4.41,3.82,4.17,28354,0
+AGH.US,D,20251210,000000,4.21,4.355,3.98,4.1,45504,0
+AGH.US,D,20251211,000000,3.86,4.38,3.86,4.09,42693,0
+AGH.US,D,20251212,000000,4.195,4.25,3.97,4.13,18978,0
+AGH.US,D,20251215,000000,4.13,4.13,3.61,3.66,21899,0
+AGH.US,D,20251216,000000,3.7875,4,3.66,3.67,22270,0
+AGH.US,D,20251217,000000,3.72,3.99,3.72,3.77,62966,0
+AGH.US,D,20251218,000000,3.82,4.117,3.75,3.79,18383,0
+AGH.US,D,20251219,000000,3.85,4.2499,3.78,4.03,18400,0
+AGH.US,D,20251222,000000,4.01,4.305,3.9,3.9,17322,0
+AGH.US,D,20251223,000000,4.02,4.03,3.78,3.9,26283,0
+AGH.US,D,20251224,000000,3.83,3.985,3.83,3.92,5163,0
+AGH.US,D,20251226,000000,3.9,4.02,3.9,3.99,3735,0
+AGH.US,D,20251229,000000,4.03,4.03,3.62,3.62,16006,0
+AGH.US,D,20251230,000000,3.6,3.675,3.07,3.07,83842,0
+AGH.US,D,20251231,000000,3.07,3.165,3.01,3.15,15618,0
+AGH.US,D,20260102,000000,3.17,3.21,2.82,2.95,41202,0
+AGH.US,D,20260105,000000,3.01,3.555,3.01,3.47,20703,0
+AGH.US,D,20260106,000000,3.71,3.71,3.32,3.51,8294,0
+AGH.US,D,20260107,000000,3.48,3.6054,3.4,3.44,14581,0
+AGH.US,D,20260108,000000,3.39,3.7106,3.37,3.51,13884,0
+AGH.US,D,20260109,000000,3.51,3.99,3.51,3.65,31473,0
+AGH.US,D,20260112,000000,3.75,4.39,3.48,4,109101,0
+AGH.US,D,20260113,000000,3.91,4.7,3.91,4.22,167467,0
+AGH.US,D,20260114,000000,4.08,4.6,3.9,3.92,120305,0
+AGH.US,D,20260115,000000,3.92,4.9193,3.71,3.895,207706,0
+AGH.US,D,20260116,000000,4,4.55,3.96,4.22,60074,0
+AGH.US,D,20260120,000000,4.07,4.53,4.05,4.15,14181,0
+AGH.US,D,20260121,000000,4.15,4.39,4,4.17,96226,0
+AGH.US,D,20260122,000000,4.2,4.26,3.93,4.03,94178,0
+AGH.US,D,20260123,000000,4.08,4.42,4.005,4.05,72214,0
+AGH.US,D,20260126,000000,4.15,4.15,3.38,3.38,173913,0
+AGH.US,D,20260127,000000,3.48,3.48,2.71,2.72,108108,0
+AGH.US,D,20260128,000000,2.95,3.4032,2.88,3.2,53710,0
+AGH.US,D,20260129,000000,3.27,3.46,3.1,3.32,60753,0
+AGH.US,D,20260130,000000,3.18,3.56,3.13,3.32,44571,0
+AGH.US,D,20260202,000000,3.51,3.78,3.36,3.51,54101,0
+AGH.US,D,20260203,000000,3.36,3.65,3.36,3.58,37545,0
+AGH.US,D,20260204,000000,3.63,3.67,3.45,3.64,52705,0
+AGH.US,D,20260205,000000,3.65,3.67,3.463,3.67,46126,0
+AGH.US,D,20260206,000000,3.57,4.09,3.57,3.93,96981,0
+AGH.US,D,20260209,000000,3.8111,4.225,3.8111,4.01,21818,0
+AGH.US,D,20260210,000000,4.0101,4.13,4.0101,4.04,2571,0
+AGH.US,D,20260211,000000,4.2,4.3,3.75,3.98,59668,0
+AGH.US,D,20260212,000000,4,4.42,4,4.18,44950,0
+AGH.US,D,20260213,000000,4.2,4.2395,3.82,3.98,15693,0
+AGH.US,D,20260217,000000,4.06,4.33,3.9,4.25,11585,0
+AGH.US,D,20260218,000000,4.25,4.35,4.14,4.35,31076,0

daily/us/nasdaq stocks/1/agncl.us.txt

@@ -0,0 +1,859 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGNCL.US,D,20220916,000000,22.2,22.385,21.75,21.88,88824,0
+AGNCL.US,D,20220919,000000,22,22,21.37,21.69,103194,0
+AGNCL.US,D,20220920,000000,21.43,21.51,21.125,21.26,139798,0
+AGNCL.US,D,20220921,000000,21.28,21.54,21.2,21.3,193783,0
+AGNCL.US,D,20220922,000000,21.39,21.4577,21.13,21.4,170302,0
+AGNCL.US,D,20220923,000000,21.35,21.35,20.6933,20.75,282965,0
+AGNCL.US,D,20220926,000000,20.76,21,20.31,20.35,131923,0
+AGNCL.US,D,20220927,000000,20.7,20.7,19.28,19.75,393295,0
+AGNCL.US,D,20220928,000000,19.91,20.48,19.875,20.36,197172,0
+AGNCL.US,D,20220929,000000,20.3,20.3,19.82,20.02,209060,0
+AGNCL.US,D,20220930,000000,20.17,20.24,19.63,19.7,684062,0
+AGNCL.US,D,20221003,000000,19.9,20.4999,19.82,20,99450,0
+AGNCL.US,D,20221004,000000,20.22,21.8,20.22,20.87,192027,0
+AGNCL.US,D,20221005,000000,21.24,21.42,20.72,21.03,175208,0
+AGNCL.US,D,20221006,000000,20.83,21.09,20.81,20.89,34517,0
+AGNCL.US,D,20221007,000000,20.85,21,20.72,20.9138,39879,0
+AGNCL.US,D,20221010,000000,21.1,21.1,20.25,20.42,85203,0
+AGNCL.US,D,20221011,000000,20.3116,21,20.3116,20.63,82192,0
+AGNCL.US,D,20221012,000000,20.66,20.82,20.28,20.28,56747,0
+AGNCL.US,D,20221013,000000,20.08,20.58,20,20.05,28765,0
+AGNCL.US,D,20221014,000000,20.25,20.3062,19.65,19.7,27659,0
+AGNCL.US,D,20221017,000000,19.8,19.9512,19.6369,19.89,22849,0
+AGNCL.US,D,20221018,000000,19.75,20.2,19.75,19.89,30158,0
+AGNCL.US,D,20221019,000000,19.875,19.875,19.1921,19.44,28828,0
+AGNCL.US,D,20221020,000000,19.35,19.5,19.0519,19.26,49977,0
+AGNCL.US,D,20221021,000000,19.1,19.48,19.1,19.43,30955,0
+AGNCL.US,D,20221024,000000,19.6,19.6,19.3,19.45,34434,0
+AGNCL.US,D,20221025,000000,19.45,19.93,19.4,19.9,41115,0
+AGNCL.US,D,20221026,000000,20.04,20.75,20.04,20.54,60534,0
+AGNCL.US,D,20221027,000000,20.54,20.9999,20.54,20.8,47478,0
+AGNCL.US,D,20221028,000000,20.95,21.1999,20.85,21.15,26734,0
+AGNCL.US,D,20221031,000000,21.15,21.48,20.78,20.78,33329,0
+AGNCL.US,D,20221101,000000,21.09,21.2928,20.64,20.84,49592,0
+AGNCL.US,D,20221102,000000,20.84,20.84,20.109,20.3,45451,0
+AGNCL.US,D,20221103,000000,20.3,20.3799,19.95,20.15,32651,0
+AGNCL.US,D,20221104,000000,20.29,20.31,20.09,20.1075,17238,0
+AGNCL.US,D,20221107,000000,20.28,20.7,19.8,20.48,92604,0
+AGNCL.US,D,20221108,000000,20.65,21.37,20.41,21.05,91215,0
+AGNCL.US,D,20221109,000000,20.71,21.02,20.5926,20.9,51712,0
+AGNCL.US,D,20221110,000000,21.33,21.5999,21.05,21.56,76739,0
+AGNCL.US,D,20221111,000000,21.56,21.75,21.4291,21.75,37825,0
+AGNCL.US,D,20221114,000000,21.5,21.73,21.48,21.7,52999,0
+AGNCL.US,D,20221115,000000,21.86,22.05,21.55,21.6,33638,0
+AGNCL.US,D,20221116,000000,21.78,21.9535,21.68,21.68,17234,0
+AGNCL.US,D,20221117,000000,21.54,21.54,21.1,21.1,14624,0
+AGNCL.US,D,20221118,000000,21.11,21.3648,21.01,21.12,6205,0
+AGNCL.US,D,20221121,000000,21.2069,21.34,21.13,21.29,8586,0
+AGNCL.US,D,20221122,000000,21.335,21.75,21.275,21.6,27508,0
+AGNCL.US,D,20221123,000000,21.4735,21.81,21.4735,21.775,24666,0
+AGNCL.US,D,20221125,000000,21.85,21.87,21.65,21.83,11182,0
+AGNCL.US,D,20221128,000000,21.69,21.76,21.6,21.69,19004,0
+AGNCL.US,D,20221129,000000,21.64,21.75,21.45,21.45,18078,0
+AGNCL.US,D,20221130,000000,21.66,21.85,21.2642,21.75,38992,0
+AGNCL.US,D,20221201,000000,21.87,21.8869,21.6,21.675,7916,0
+AGNCL.US,D,20221202,000000,21.62,21.9999,21.38,21.7,5389,0
+AGNCL.US,D,20221205,000000,21.7,21.74,21.5,21.55,17381,0
+AGNCL.US,D,20221206,000000,21.44,21.5026,20.9,21.39,29154,0
+AGNCL.US,D,20221207,000000,21.21,21.88,21.2,21.75,25481,0
+AGNCL.US,D,20221208,000000,21.6,22,21.6,21.83,19817,0
+AGNCL.US,D,20221209,000000,21.71,21.84,21.5,21.53,10507,0
+AGNCL.US,D,20221212,000000,21.65,21.7499,21.5,21.6,17377,0
+AGNCL.US,D,20221213,000000,22.5,22.5,21.928,22.03,49259,0
+AGNCL.US,D,20221214,000000,21.96,22.2299,21.9,22.14,15603,0
+AGNCL.US,D,20221215,000000,21.95,22.25,21.9,21.91,42375,0
+AGNCL.US,D,20221216,000000,21.88,22.1757,21.76,21.8474,33515,0
+AGNCL.US,D,20221219,000000,22.11,22.11,21.51,21.76,39923,0
+AGNCL.US,D,20221220,000000,21.75,22,21.63,21.85,57863,0
+AGNCL.US,D,20221221,000000,22.102,22.3,21.84,22.27,46587,0
+AGNCL.US,D,20221222,000000,22.18,22.24,22,22.24,34573,0
+AGNCL.US,D,20221223,000000,22.01,22.8,21.9562,22.65,65889,0
+AGNCL.US,D,20221227,000000,22.59,22.59,22.06,22.2595,53089,0
+AGNCL.US,D,20221228,000000,22.25,22.32,21.75,21.92,47097,0
+AGNCL.US,D,20221229,000000,21.47,21.72,21.35,21.44,40719,0
+AGNCL.US,D,20221230,000000,21.42,21.91,21.39,21.9,104187,0
+AGNCL.US,D,20230103,000000,21.91,21.91,21.701,21.765,36928,0
+AGNCL.US,D,20230104,000000,22.02,22.275,21.9544,22.26,36147,0
+AGNCL.US,D,20230105,000000,22.03,22.3199,21.85,22.09,24513,0
+AGNCL.US,D,20230106,000000,22.39,22.39,22.01,22.19,29635,0
+AGNCL.US,D,20230109,000000,22.33,22.33,21.71,21.95,23297,0
+AGNCL.US,D,20230110,000000,21.99,22.07,21.82,21.97,46086,0
+AGNCL.US,D,20230111,000000,22.11,22.3396,22.11,22.19,26226,0
+AGNCL.US,D,20230112,000000,22.255,22.9499,22.19,22.94,84574,0
+AGNCL.US,D,20230113,000000,22.8726,22.95,22.75,22.9,40081,0
+AGNCL.US,D,20230117,000000,22.9225,23.1599,22.76,23,33774,0
+AGNCL.US,D,20230118,000000,22.95,23.0999,22.81,22.95,30228,0
+AGNCL.US,D,20230119,000000,22.99,23.2695,22.8,22.9,40974,0
+AGNCL.US,D,20230120,000000,23.115,23.115,22.89,23.01,15708,0
+AGNCL.US,D,20230123,000000,22.9001,23.0125,22.84,22.92,31592,0
+AGNCL.US,D,20230124,000000,22.95,23.1,22.84,23.05,20756,0
+AGNCL.US,D,20230125,000000,22.99,23.2,22.8311,23.2,85806,0
+AGNCL.US,D,20230126,000000,23.2,23.6,23.06,23.6,17314,0
+AGNCL.US,D,20230127,000000,23.55,23.64,23.498,23.6,116827,0
+AGNCL.US,D,20230130,000000,23.6,23.74,23.34,23.36,17899,0
+AGNCL.US,D,20230131,000000,23.575,23.7499,23.14,23.14,35100,0
+AGNCL.US,D,20230201,000000,23.2,23.5499,23.1,23.25,31209,0
+AGNCL.US,D,20230202,000000,23.2841,23.7,23.2841,23.5,22746,0
+AGNCL.US,D,20230203,000000,23.46,23.46,23.25,23.45,28686,0
+AGNCL.US,D,20230206,000000,23.4326,23.4379,23.35,23.38,17797,0
+AGNCL.US,D,20230207,000000,23.35,23.35,23.14,23.295,32033,0
+AGNCL.US,D,20230208,000000,23.2866,23.38,23.225,23.305,10931,0
+AGNCL.US,D,20230209,000000,23.185,23.2999,22.9008,23.16,57642,0
+AGNCL.US,D,20230210,000000,23.1516,23.3899,23.1101,23.23,25237,0
+AGNCL.US,D,20230213,000000,23.44,23.44,23.25,23.3,25475,0
+AGNCL.US,D,20230214,000000,23.39,23.39,23.23,23.39,43497,0
+AGNCL.US,D,20230215,000000,23.3,23.6199,23.3,23.54,23053,0
+AGNCL.US,D,20230216,000000,23.4,23.5,23.4,23.4153,11393,0
+AGNCL.US,D,20230217,000000,23.49,23.49,23.3416,23.3641,12543,0
+AGNCL.US,D,20230221,000000,23.29,23.4688,23.15,23.2153,32378,0
+AGNCL.US,D,20230222,000000,23.198,23.3185,23.01,23.15,31759,0
+AGNCL.US,D,20230223,000000,23.15,23.25,23.06,23.13,10352,0
+AGNCL.US,D,20230224,000000,23.0948,23.0948,22.9,22.96,21174,0
+AGNCL.US,D,20230227,000000,23.1,23.1753,22.9,22.91,20835,0
+AGNCL.US,D,20230228,000000,23.0287,23.0287,22.85,22.87,33413,0
+AGNCL.US,D,20230301,000000,22.82,22.9,22.59,22.65,16133,0
+AGNCL.US,D,20230302,000000,22.61,22.8,22.61,22.65,20141,0
+AGNCL.US,D,20230303,000000,22.7,23,22.69,22.93,34759,0
+AGNCL.US,D,20230306,000000,22.94,23,22.59,22.625,69509,0
+AGNCL.US,D,20230307,000000,22.63,22.65,22.22,22.22,61100,0
+AGNCL.US,D,20230308,000000,22.4181,22.7,22.2338,22.66,43722,0
+AGNCL.US,D,20230309,000000,22.68,22.8144,22.4,22.56,16693,0
+AGNCL.US,D,20230310,000000,22.45,22.45,21.5111,22.08,80616,0
+AGNCL.US,D,20230313,000000,21.5,21.9,20.7501,21.49,93108,0
+AGNCL.US,D,20230314,000000,21.71,21.9999,21.7,21.7536,17380,0
+AGNCL.US,D,20230315,000000,21.1619,21.7089,21.1619,21.49,25249,0
+AGNCL.US,D,20230316,000000,21.5488,21.9791,21.4501,21.6,22478,0
+AGNCL.US,D,20230317,000000,21.6,21.7999,21.385,21.385,21735,0
+AGNCL.US,D,20230320,000000,21.59,21.64,20.99,21.25,18463,0
+AGNCL.US,D,20230321,000000,21.585,21.94,21.3271,21.94,15431,0
+AGNCL.US,D,20230322,000000,21.63,21.77,21.5,21.5,15436,0
+AGNCL.US,D,20230323,000000,21.9,22,21.21,21.21,25915,0
+AGNCL.US,D,20230324,000000,21.22,21.63,21.02,21.25,15371,0
+AGNCL.US,D,20230327,000000,21.06,21.97,21.06,21.58,15762,0
+AGNCL.US,D,20230328,000000,21.6,22.14,21.2589,22.14,11339,0
+AGNCL.US,D,20230329,000000,22.08,22.37,21.853,22.26,22285,0
+AGNCL.US,D,20230330,000000,21.7542,22.2448,21.381,21.54,31524,0
+AGNCL.US,D,20230331,000000,21.7814,21.8597,21.46,21.81,33165,0
+AGNCL.US,D,20230403,000000,21.81,21.98,21.81,21.95,14685,0
+AGNCL.US,D,20230404,000000,21.83,21.83,21.46,21.46,10043,0
+AGNCL.US,D,20230405,000000,21.5,21.65,21.48,21.5,8405,0
+AGNCL.US,D,20230406,000000,21.46,21.69,21.09,21.2,16875,0
+AGNCL.US,D,20230410,000000,21.16,21.48,20.72,20.9,29339,0
+AGNCL.US,D,20230411,000000,20.86,21.2,20.61,21.05,52297,0
+AGNCL.US,D,20230412,000000,21.2,21.2,20.61,20.79,21199,0
+AGNCL.US,D,20230413,000000,20.95,21.04,20.64,20.98,58609,0
+AGNCL.US,D,20230414,000000,21.03,21.1,20.8588,20.89,18236,0
+AGNCL.US,D,20230417,000000,20.95,21.18,20.94,20.95,26667,0
+AGNCL.US,D,20230418,000000,21.12,21.29,21,21.29,21761,0
+AGNCL.US,D,20230419,000000,21.2851,21.2851,20.9038,21.22,43676,0
+AGNCL.US,D,20230420,000000,21.19,21.32,21.0501,21.32,7216,0
+AGNCL.US,D,20230421,000000,21.39,21.42,21.29,21.32,1937,0
+AGNCL.US,D,20230424,000000,21.32,21.61,21.32,21.6,97263,0
+AGNCL.US,D,20230425,000000,21.45,21.5916,21.2,21.26,94919,0
+AGNCL.US,D,20230426,000000,21.66,21.66,21.2501,21.31,14455,0
+AGNCL.US,D,20230427,000000,21.4,21.6,21.35,21.52,4714,0
+AGNCL.US,D,20230428,000000,21.61,22.18,21.56,21.97,26367,0
+AGNCL.US,D,20230501,000000,21.93,22.0799,21.7,21.7,9745,0
+AGNCL.US,D,20230502,000000,21.8701,21.8701,21.52,21.67,7863,0
+AGNCL.US,D,20230503,000000,21.59,21.79,21.36,21.36,9214,0
+AGNCL.US,D,20230504,000000,21.36,21.3606,20.45,20.8,43461,0
+AGNCL.US,D,20230505,000000,21.26,21.4,21.25,21.39,10630,0
+AGNCL.US,D,20230508,000000,21.11,21.33,20.9101,21.08,15401,0
+AGNCL.US,D,20230509,000000,20.9601,21.2995,20.9601,21.15,10651,0
+AGNCL.US,D,20230510,000000,21.2,21.24,21.0235,21.04,5974,0
+AGNCL.US,D,20230511,000000,21.06,21.19,21.06,21.18,5123,0
+AGNCL.US,D,20230512,000000,21.18,21.3,21.0801,21.26,9478,0
+AGNCL.US,D,20230515,000000,21.2987,21.4,21.2402,21.3663,6666,0
+AGNCL.US,D,20230516,000000,21.25,21.71,21.25,21.6489,11282,0
+AGNCL.US,D,20230517,000000,21.29,21.95,21.29,21.95,2318,0
+AGNCL.US,D,20230518,000000,21.8993,21.8993,21.7152,21.795,4612,0
+AGNCL.US,D,20230519,000000,21.8,21.9,21.56,21.76,9423,0
+AGNCL.US,D,20230522,000000,21.75,21.75,21.5,21.72,6697,0
+AGNCL.US,D,20230523,000000,21.75,21.9999,21.68,21.9,3195,0
+AGNCL.US,D,20230524,000000,21.6,22,21.6,21.95,12423,0
+AGNCL.US,D,20230525,000000,21.82,21.82,21.44,21.55,10199,0
+AGNCL.US,D,20230526,000000,21.4,21.74,21.4,21.6,2905,0
+AGNCL.US,D,20230530,000000,21.62,21.74,21.5,21.51,6076,0
+AGNCL.US,D,20230531,000000,21.72,21.74,21.61,21.73,23184,0
+AGNCL.US,D,20230601,000000,21.75,21.98,21.72,21.885,10426,0
+AGNCL.US,D,20230602,000000,21.98,22.15,21.86,21.92,17271,0
+AGNCL.US,D,20230605,000000,21.85,21.92,21.6301,21.7883,12666,0
+AGNCL.US,D,20230606,000000,21.8,21.99,21.76,21.85,6179,0
+AGNCL.US,D,20230607,000000,21.9706,21.9899,21.83,21.83,4327,0
+AGNCL.US,D,20230608,000000,21.91,21.95,21.81,21.82,3545,0
+AGNCL.US,D,20230609,000000,21.905,22,21.8114,21.87,7692,0
+AGNCL.US,D,20230612,000000,21.82,21.9324,21.82,21.8607,6805,0
+AGNCL.US,D,20230613,000000,21.99,22,21.85,21.95,7619,0
+AGNCL.US,D,20230614,000000,21.82,21.9699,21.82,21.875,13576,0
+AGNCL.US,D,20230615,000000,21.85,21.95,21.85,21.8522,12392,0
+AGNCL.US,D,20230616,000000,21.95,21.95,21.9,21.93,4567,0
+AGNCL.US,D,20230620,000000,21.84,22.28,21.84,22.14,14526,0
+AGNCL.US,D,20230621,000000,22.34,22.4,22.2,22.295,8798,0
+AGNCL.US,D,20230622,000000,22.2,22.39,22.1156,22.3,11894,0
+AGNCL.US,D,20230623,000000,22.3,22.4,22.246,22.3,7105,0
+AGNCL.US,D,20230626,000000,22.35,22.4,22.09,22.35,12451,0
+AGNCL.US,D,20230627,000000,22.376,22.39,22.196,22.2,8444,0
+AGNCL.US,D,20230628,000000,22.33,22.4463,22.3,22.312,10957,0
+AGNCL.US,D,20230629,000000,22.49,22.49,21.6101,21.94,15105,0
+AGNCL.US,D,20230630,000000,22.06,22.49,21.82,22.49,23279,0
+AGNCL.US,D,20230703,000000,22.29,22.35,22.05,22.3,7019,0
+AGNCL.US,D,20230705,000000,22.35,22.35,22.2,22.2,19024,0
+AGNCL.US,D,20230706,000000,22.26,22.26,22.0001,22.16,15165,0
+AGNCL.US,D,20230707,000000,22.2,22.25,22.2,22.24,3851,0
+AGNCL.US,D,20230710,000000,22.15,22.3,22.15,22.26,10989,0
+AGNCL.US,D,20230711,000000,22.17,22.3078,22.05,22.26,18558,0
+AGNCL.US,D,20230712,000000,22.4,22.48,22.37,22.48,5876,0
+AGNCL.US,D,20230713,000000,22.49,22.5,22.4201,22.4201,11844,0
+AGNCL.US,D,20230714,000000,22.47,22.47,22.4,22.4,4718,0
+AGNCL.US,D,20230717,000000,22.46,22.49,22.23,22.49,11926,0
+AGNCL.US,D,20230718,000000,22.23,22.5,22.23,22.44,11769,0
+AGNCL.US,D,20230719,000000,22.5,22.5,22.3499,22.42,6126,0
+AGNCL.US,D,20230720,000000,22.5,22.5,22.3,22.31,5242,0
+AGNCL.US,D,20230721,000000,22.24,22.375,22.24,22.34,18811,0
+AGNCL.US,D,20230724,000000,22.5,22.5,22.3408,22.5,11512,0
+AGNCL.US,D,20230725,000000,22.35,22.4999,22.2,22.2,21832,0
+AGNCL.US,D,20230726,000000,22.25,22.399,22.225,22.33,11511,0
+AGNCL.US,D,20230727,000000,22.28,22.3008,22.1204,22.21,27573,0
+AGNCL.US,D,20230728,000000,22.2,22.34,22.2,22.26,7972,0
+AGNCL.US,D,20230731,000000,22.47,22.5,22.3001,22.5,25059,0
+AGNCL.US,D,20230801,000000,22.5,22.5,22.3801,22.43,15255,0
+AGNCL.US,D,20230802,000000,22.36,22.54,22.36,22.5,10694,0
+AGNCL.US,D,20230803,000000,22.45,22.58,22.39,22.58,3894,0
+AGNCL.US,D,20230804,000000,22.59,22.72,22.5608,22.65,16165,0
+AGNCL.US,D,20230807,000000,22.6207,22.865,22.57,22.84,10119,0
+AGNCL.US,D,20230808,000000,22.7,22.96,22.6,22.96,9711,0
+AGNCL.US,D,20230809,000000,22.83,22.91,22.83,22.91,2903,0
+AGNCL.US,D,20230810,000000,22.66,22.85,22.66,22.8,20232,0
+AGNCL.US,D,20230811,000000,22.7,22.8925,22.48,22.48,8483,0
+AGNCL.US,D,20230814,000000,22.51,22.88,22.31,22.56,9100,0
+AGNCL.US,D,20230815,000000,22.64,22.8999,22.26,22.26,9389,0
+AGNCL.US,D,20230816,000000,22.819,22.821,22.3645,22.41,2425,0
+AGNCL.US,D,20230817,000000,22.35,22.35,22.05,22.1,13396,0
+AGNCL.US,D,20230818,000000,22.2085,22.37,22.05,22.25,5074,0
+AGNCL.US,D,20230821,000000,22.34,22.3562,22.12,22.12,5421,0
+AGNCL.US,D,20230822,000000,22.25,22.25,22.13,22.1466,2578,0
+AGNCL.US,D,20230823,000000,22.13,22.39,22.13,22.36,3050,0
+AGNCL.US,D,20230824,000000,22.33,22.3303,22,22.128,26475,0
+AGNCL.US,D,20230825,000000,22.05,22.15,22.05,22.12,4485,0
+AGNCL.US,D,20230828,000000,22.15,22.345,22.15,22.15,7585,0
+AGNCL.US,D,20230829,000000,22.24,22.4,22.06,22.39,13372,0
+AGNCL.US,D,20230830,000000,22.49,22.49,22.3647,22.47,5180,0
+AGNCL.US,D,20230831,000000,22.55,22.56,22.39,22.56,16840,0
+AGNCL.US,D,20230901,000000,22.56,22.6999,22.4701,22.61,14428,0
+AGNCL.US,D,20230905,000000,22.66,22.695,22.4,22.4,8912,0
+AGNCL.US,D,20230906,000000,22.5,22.5,22.2,22.2,9653,0
+AGNCL.US,D,20230907,000000,22.29,22.4999,22.21,22.36,2540,0
+AGNCL.US,D,20230908,000000,22.43,22.43,22.15,22.15,10945,0
+AGNCL.US,D,20230911,000000,22.3,22.3,22.16,22.16,8007,0
+AGNCL.US,D,20230912,000000,22.17,22.3499,22.06,22.15,17247,0
+AGNCL.US,D,20230913,000000,22.15,22.245,22.15,22.24,6705,0
+AGNCL.US,D,20230914,000000,22.25,22.44,22.2401,22.44,6857,0
+AGNCL.US,D,20230915,000000,22.45,22.55,22.31,22.45,11991,0
+AGNCL.US,D,20230918,000000,22.54,22.578,22.43,22.43,6540,0
+AGNCL.US,D,20230919,000000,22.45,22.55,22.43,22.55,4185,0
+AGNCL.US,D,20230920,000000,22.55,22.86,22.45,22.71,32876,0
+AGNCL.US,D,20230921,000000,22.68,22.69,22.28,22.28,14403,0
+AGNCL.US,D,20230922,000000,22.4,22.58,22.3,22.3,3067,0
+AGNCL.US,D,20230925,000000,22.32,22.48,22.32,22.34,7589,0
+AGNCL.US,D,20230926,000000,22.27,22.33,22.13,22.29,9862,0
+AGNCL.US,D,20230927,000000,22.3,22.33,22.2,22.28,29512,0
+AGNCL.US,D,20230928,000000,21.87,21.95,21.71,21.88,10151,0
+AGNCL.US,D,20230929,000000,21.98,22.135,21.87,21.96,29961,0
+AGNCL.US,D,20231002,000000,21.86,21.9,21.66,21.73,9061,0
+AGNCL.US,D,20231003,000000,21.73,21.78,21.28,21.313,39264,0
+AGNCL.US,D,20231004,000000,21.47,21.5,21.29,21.4,13192,0
+AGNCL.US,D,20231005,000000,21.4,21.5,21.35,21.46,7265,0
+AGNCL.US,D,20231006,000000,21.35,21.35,21.0723,21.2,13077,0
+AGNCL.US,D,20231009,000000,21.15,21.3499,21.1,21.2577,14736,0
+AGNCL.US,D,20231010,000000,21.29,21.4631,21.17,21.17,14008,0
+AGNCL.US,D,20231011,000000,21.25,21.3,21.17,21.27,25966,0
+AGNCL.US,D,20231012,000000,21.2,21.3,21.09,21.3,16125,0
+AGNCL.US,D,20231013,000000,21.3,21.42,21.28,21.28,12637,0
+AGNCL.US,D,20231016,000000,21.35,21.4799,21.28,21.32,7602,0
+AGNCL.US,D,20231017,000000,21.25,21.268,21.08,21.2,17243,0
+AGNCL.US,D,20231018,000000,21.1082,21.24,21.05,21.15,17782,0
+AGNCL.US,D,20231019,000000,21.2,21.28,21.02,21.16,11102,0
+AGNCL.US,D,20231020,000000,21.02,21.35,21.02,21.35,10832,0
+AGNCL.US,D,20231023,000000,21.36,21.36,21.18,21.2001,2274,0
+AGNCL.US,D,20231024,000000,21,21.1499,20.88,20.92,22453,0
+AGNCL.US,D,20231025,000000,20.88,21.06,20.615,20.615,8598,0
+AGNCL.US,D,20231026,000000,20.6912,20.99,20.2245,20.26,28255,0
+AGNCL.US,D,20231027,000000,20.2001,20.6399,19.8,19.91,40525,0
+AGNCL.US,D,20231030,000000,19.92,20.2,19.7801,19.85,11455,0
+AGNCL.US,D,20231031,000000,19.9,20.58,19.9,20.33,45461,0
+AGNCL.US,D,20231101,000000,20,20.9,20,20.9,26218,0
+AGNCL.US,D,20231102,000000,20.9,21.1,20.71,20.9,18835,0
+AGNCL.US,D,20231103,000000,21,21.45,21,21.2001,25588,0
+AGNCL.US,D,20231106,000000,21.4,21.4,21.23,21.3,24327,0
+AGNCL.US,D,20231107,000000,21.29,21.365,21.04,21.0933,15911,0
+AGNCL.US,D,20231108,000000,21.12,21.12,21.045,21.08,6739,0
+AGNCL.US,D,20231109,000000,21.1,21.13,20.82,20.92,17127,0
+AGNCL.US,D,20231110,000000,21.025,21.025,20.56,20.59,16753,0
+AGNCL.US,D,20231113,000000,20.68,20.8899,20.55,20.59,24626,0
+AGNCL.US,D,20231114,000000,20.9,21.05,20.8492,20.91,22248,0
+AGNCL.US,D,20231115,000000,20.95,21.06,20.7999,20.9995,24220,0
+AGNCL.US,D,20231116,000000,21.05,21.23,21.05,21.14,30979,0
+AGNCL.US,D,20231117,000000,21.15,21.24,21.125,21.18,32139,0
+AGNCL.US,D,20231120,000000,21.2,21.2499,21.17,21.21,36598,0
+AGNCL.US,D,20231121,000000,21.1,21.2492,20.88,20.93,15802,0
+AGNCL.US,D,20231122,000000,20.96,21.0445,20.9267,20.95,10762,0
+AGNCL.US,D,20231124,000000,20.81,20.94,20.7024,20.9,7713,0
+AGNCL.US,D,20231127,000000,20.97,21.09,20.765,20.91,43260,0
+AGNCL.US,D,20231128,000000,20.95,21.0985,20.9,21.02,22668,0
+AGNCL.US,D,20231129,000000,21.0999,21.1,20.94,21.02,36452,0
+AGNCL.US,D,20231130,000000,21.02,21.25,20.98,21.24,19370,0
+AGNCL.US,D,20231201,000000,21.24,21.49,21.24,21.49,23261,0
+AGNCL.US,D,20231204,000000,21.49,21.65,21.4199,21.57,37563,0
+AGNCL.US,D,20231205,000000,21.6499,21.74,21.51,21.55,31456,0
+AGNCL.US,D,20231206,000000,21.57,21.67,21.3904,21.48,65903,0
+AGNCL.US,D,20231207,000000,21.52,21.78,21.4,21.78,45316,0
+AGNCL.US,D,20231208,000000,21.78,21.86,21.62,21.76,39967,0
+AGNCL.US,D,20231211,000000,21.72,21.95,21.6,21.9,58627,0
+AGNCL.US,D,20231212,000000,21.76,21.89,21.668,21.77,27383,0
+AGNCL.US,D,20231213,000000,21.8655,22.39,21.78,21.78,44442,0
+AGNCL.US,D,20231214,000000,22.1929,22.3214,21.81,22.05,84253,0
+AGNCL.US,D,20231215,000000,22.01,22.38,21.98,22.28,84625,0
+AGNCL.US,D,20231218,000000,22.28,22.4669,21.9,22.03,81198,0
+AGNCL.US,D,20231219,000000,22.207,22.3704,22.1,22.18,20431,0
+AGNCL.US,D,20231220,000000,22.11,22.2599,21.77,21.78,181637,0
+AGNCL.US,D,20231221,000000,22.01,22.1767,21.92,22,25733,0
+AGNCL.US,D,20231222,000000,22.18,22.39,21.95,22.33,559392,0
+AGNCL.US,D,20231226,000000,22.34,22.63,22.34,22.55,22148,0
+AGNCL.US,D,20231227,000000,22.41,22.73,22.3416,22.4,42500,0
+AGNCL.US,D,20231228,000000,22.11,22.11,21.81,22.1,27149,0
+AGNCL.US,D,20231229,000000,21.9673,22.0598,21.62,21.62,101266,0
+AGNCL.US,D,20240102,000000,21.8,21.8999,21.762,21.79,32323,0
+AGNCL.US,D,20240103,000000,21.88,21.88,21.6401,21.78,24837,0
+AGNCL.US,D,20240104,000000,21.76,21.91,21.75,21.82,16188,0
+AGNCL.US,D,20240105,000000,21.89,22.0723,21.78,21.82,18797,0
+AGNCL.US,D,20240108,000000,21.7711,22.0025,21.7711,21.96,12356,0
+AGNCL.US,D,20240109,000000,21.95,22.13,21.95,22.1,37214,0
+AGNCL.US,D,20240110,000000,22.12,22.25,22.1,22.15,21196,0
+AGNCL.US,D,20240111,000000,22.18,22.19,22.08,22.11,12986,0
+AGNCL.US,D,20240112,000000,22.218,22.22,22.15,22.18,17519,0
+AGNCL.US,D,20240116,000000,22.23,22.3399,22.1976,22.2,16444,0
+AGNCL.US,D,20240117,000000,22.27,22.3,22.13,22.13,23984,0
+AGNCL.US,D,20240118,000000,22.19,22.21,21.81,22.04,62066,0
+AGNCL.US,D,20240119,000000,22.04,22.12,21.85,22.12,16211,0
+AGNCL.US,D,20240122,000000,22.08,22.238,22.08,22.22,23679,0
+AGNCL.US,D,20240123,000000,22.25,22.29,22.1501,22.28,19893,0
+AGNCL.US,D,20240124,000000,22.34,22.4052,22.2,22.27,12157,0
+AGNCL.US,D,20240125,000000,22.26,22.47,22.18,22.35,26571,0
+AGNCL.US,D,20240126,000000,22.362,22.4999,22.362,22.47,11624,0
+AGNCL.US,D,20240129,000000,22.54,22.68,22.48,22.6,22559,0
+AGNCL.US,D,20240130,000000,22.36,22.86,22.36,22.82,27881,0
+AGNCL.US,D,20240131,000000,22.702,22.89,22.63,22.71,37479,0
+AGNCL.US,D,20240201,000000,22.8,22.96,22.6125,22.78,33513,0
+AGNCL.US,D,20240202,000000,22.83,22.8899,22.6501,22.8,19187,0
+AGNCL.US,D,20240205,000000,22.79,23.011,22.6,22.76,41386,0
+AGNCL.US,D,20240206,000000,22.79,23.06,22.7,23.05,21796,0
+AGNCL.US,D,20240207,000000,23.05,23.05,22.775,23,10565,0
+AGNCL.US,D,20240208,000000,22.89,23.31,22.89,23,17222,0
+AGNCL.US,D,20240209,000000,23.05,23.1347,23,23,7136,0
+AGNCL.US,D,20240212,000000,23.13,23.3299,23.07,23.29,16889,0
+AGNCL.US,D,20240213,000000,23.245,23.29,22.8524,22.9025,26759,0
+AGNCL.US,D,20240214,000000,22.92,23.09,22.81,22.87,16781,0
+AGNCL.US,D,20240215,000000,22.8,23.2,22.8,23.18,10644,0
+AGNCL.US,D,20240216,000000,23.1999,23.4,23.12,23.39,21141,0
+AGNCL.US,D,20240220,000000,23.24,23.4,23.15,23.15,19098,0
+AGNCL.US,D,20240221,000000,23.265,23.39,23.22,23.25,9415,0
+AGNCL.US,D,20240222,000000,23.25,23.45,23.25,23.37,22073,0
+AGNCL.US,D,20240223,000000,23.27,23.37,23.16,23.25,119818,0
+AGNCL.US,D,20240226,000000,23.41,23.5,23.355,23.45,19843,0
+AGNCL.US,D,20240227,000000,23.5,23.5,23.2847,23.3,13031,0
+AGNCL.US,D,20240228,000000,23.27,23.3599,23.25,23.25,48126,0
+AGNCL.US,D,20240229,000000,23.3493,23.37,23,23.07,24918,0
+AGNCL.US,D,20240301,000000,23.13,23.2999,23.13,23.27,5210,0
+AGNCL.US,D,20240304,000000,23.215,23.2589,23.16,23.21,23714,0
+AGNCL.US,D,20240305,000000,23.15,23.42,23.1001,23.2,50082,0
+AGNCL.US,D,20240306,000000,23.18,23.5,23.17,23.5,16515,0
+AGNCL.US,D,20240307,000000,23.45,23.58,23.42,23.51,23610,0
+AGNCL.US,D,20240308,000000,23.55,23.96,23.42,23.84,25122,0
+AGNCL.US,D,20240311,000000,23.88,23.98,23.81,23.82,12027,0
+AGNCL.US,D,20240312,000000,23.72,23.9,23.6797,23.9,9996,0
+AGNCL.US,D,20240313,000000,24,24.3493,24,24,17287,0
+AGNCL.US,D,20240314,000000,24.035,24.035,23.75,23.87,10003,0
+AGNCL.US,D,20240315,000000,23.7,24.05,23.5896,24.05,14805,0
+AGNCL.US,D,20240318,000000,23.95,24.15,23.875,23.9,36250,0
+AGNCL.US,D,20240319,000000,23.99,24.24,23.9,24.06,16159,0
+AGNCL.US,D,20240320,000000,24.065,24.25,23.9713,24.16,21819,0
+AGNCL.US,D,20240321,000000,24.18,24.21,24.05,24.19,18749,0
+AGNCL.US,D,20240322,000000,24.22,24.4,24.15,24.25,34634,0
+AGNCL.US,D,20240325,000000,24.18,24.4,24.15,24.4,21349,0
+AGNCL.US,D,20240326,000000,24.33,24.4,24.16,24.17,69166,0
+AGNCL.US,D,20240327,000000,24.2629,24.3,24.19,24.19,26228,0
+AGNCL.US,D,20240328,000000,23.81,23.88,23.66,23.8,84848,0
+AGNCL.US,D,20240401,000000,23.76,24.0892,23.76,24,18432,0
+AGNCL.US,D,20240402,000000,23.77,24.0299,23.76,24,10036,0
+AGNCL.US,D,20240403,000000,23.97,24,23.495,23.62,36668,0
+AGNCL.US,D,20240404,000000,23.82,23.86,23.5923,23.5923,10615,0
+AGNCL.US,D,20240405,000000,23.68,23.769,23.31,23.31,9129,0
+AGNCL.US,D,20240408,000000,23.515,23.515,23.31,23.31,18985,0
+AGNCL.US,D,20240409,000000,23.4,23.6723,23.39,23.39,10514,0
+AGNCL.US,D,20240410,000000,23.485,23.63,23.15,23.16,18756,0
+AGNCL.US,D,20240411,000000,23.16,23.1912,22.82,22.82,17020,0
+AGNCL.US,D,20240412,000000,22.86,22.96,22.83,22.85,13110,0
+AGNCL.US,D,20240415,000000,23.0599,23.0599,22.3,22.5,56545,0
+AGNCL.US,D,20240416,000000,22.51,22.68,22.34,22.34,36538,0
+AGNCL.US,D,20240417,000000,22.39,22.61,22.39,22.53,13276,0
+AGNCL.US,D,20240418,000000,22.515,22.64,22.33,22.4,32407,0
+AGNCL.US,D,20240419,000000,22.4,22.895,22.33,22.8,47943,0
+AGNCL.US,D,20240422,000000,22.8,22.9637,22.6001,22.73,19872,0
+AGNCL.US,D,20240423,000000,22.73,23.185,22.73,23.17,10196,0
+AGNCL.US,D,20240424,000000,23.2,23.255,22.87,23.15,25562,0
+AGNCL.US,D,20240425,000000,22.98,23.14,22.962,23.14,7834,0
+AGNCL.US,D,20240426,000000,23.24,23.25,23.05,23.06,20106,0
+AGNCL.US,D,20240429,000000,23.09,23.14,22.8785,23.04,5971,0
+AGNCL.US,D,20240430,000000,23.12,23.2037,23,23.08,21372,0
+AGNCL.US,D,20240501,000000,23.09,23.24,23.02,23.2,7250,0
+AGNCL.US,D,20240502,000000,23.25,23.3293,23.1797,23.2,24999,0
+AGNCL.US,D,20240503,000000,23.39,23.41,23.01,23.01,39736,0
+AGNCL.US,D,20240506,000000,23.155,23.2,23.03,23.1,19036,0
+AGNCL.US,D,20240507,000000,23.15,23.2,23.0188,23.2,17128,0
+AGNCL.US,D,20240508,000000,23.2,23.26,22.9,23.01,37331,0
+AGNCL.US,D,20240509,000000,23.03,23.2318,23.01,23.0963,12999,0
+AGNCL.US,D,20240510,000000,23.1594,23.2275,23.12,23.165,13786,0
+AGNCL.US,D,20240513,000000,23.135,23.2799,23.05,23.07,49458,0
+AGNCL.US,D,20240514,000000,23.13,23.3,23.065,23.255,35334,0
+AGNCL.US,D,20240515,000000,23.28,23.4001,23.28,23.4,21290,0
+AGNCL.US,D,20240516,000000,23.4,23.4999,23.18,23.39,27923,0
+AGNCL.US,D,20240517,000000,23.3,23.47,23.12,23.4,17748,0
+AGNCL.US,D,20240520,000000,23.25,23.49,23.25,23.4,6601,0
+AGNCL.US,D,20240521,000000,23.3,23.46,23.3,23.425,12516,0
+AGNCL.US,D,20240522,000000,23.4,23.5898,23.33,23.58,12812,0
+AGNCL.US,D,20240523,000000,23.45,24.1,23.45,23.65,53879,0
+AGNCL.US,D,20240524,000000,23.48,24.18,23.35,24.01,65551,0
+AGNCL.US,D,20240528,000000,23.99,24.4,23.8792,24.25,29023,0
+AGNCL.US,D,20240529,000000,23.965,24.18,23.965,24.14,12766,0
+AGNCL.US,D,20240530,000000,24.0474,24.39,24.0474,24.36,17113,0
+AGNCL.US,D,20240531,000000,24.36,24.38,24.1938,24.25,23032,0
+AGNCL.US,D,20240603,000000,24.02,24.38,24.02,24.22,13077,0
+AGNCL.US,D,20240604,000000,24.3,24.39,24.3,24.33,6665,0
+AGNCL.US,D,20240605,000000,24.3,24.325,24.03,24.2,8271,0
+AGNCL.US,D,20240606,000000,24.33,24.33,24.14,24.19,21326,0
+AGNCL.US,D,20240607,000000,24.15,24.25,24.1,24.14,18004,0
+AGNCL.US,D,20240610,000000,24.1836,24.1836,24,24.02,9481,0
+AGNCL.US,D,20240611,000000,24.09,24.1425,23.95,24.023,11460,0
+AGNCL.US,D,20240612,000000,24.09,24.1,24,24.1,9201,0
+AGNCL.US,D,20240613,000000,24.24,24.24,24.05,24.1,13095,0
+AGNCL.US,D,20240614,000000,24.28,24.2899,24.0598,24.0993,5781,0
+AGNCL.US,D,20240617,000000,24.18,24.2,24.05,24.05,13380,0
+AGNCL.US,D,20240618,000000,24.06,24.18,24.0416,24.125,32033,0
+AGNCL.US,D,20240620,000000,24.05,24.24,24.05,24.12,29871,0
+AGNCL.US,D,20240621,000000,24.28,24.39,24.12,24.22,9843,0
+AGNCL.US,D,20240624,000000,24.23,24.25,24.14,24.22,7006,0
+AGNCL.US,D,20240625,000000,24.2535,24.3483,24.1501,24.23,7929,0
+AGNCL.US,D,20240626,000000,24.1201,24.3016,24.06,24.1,13819,0
+AGNCL.US,D,20240627,000000,24.12,24.29,24.12,24.17,3210,0
+AGNCL.US,D,20240628,000000,24.2,24.2041,24.04,24.04,11855,0
+AGNCL.US,D,20240701,000000,23.58,23.67,23.52,23.5904,9017,0
+AGNCL.US,D,20240702,000000,23.5405,23.735,23.41,23.69,25611,0
+AGNCL.US,D,20240703,000000,23.7592,24.07,23.67,23.8077,11363,0
+AGNCL.US,D,20240705,000000,23.69,23.91,23.6733,23.91,15060,0
+AGNCL.US,D,20240708,000000,24.04,24.05,23.91,24.01,12406,0
+AGNCL.US,D,20240709,000000,23.9115,24.05,23.895,24.0001,14528,0
+AGNCL.US,D,20240710,000000,24.025,24.0499,24,24.02,13772,0
+AGNCL.US,D,20240711,000000,24.035,24.05,24.02,24.03,15479,0
+AGNCL.US,D,20240712,000000,24.05,24.27,24.05,24.25,14657,0
+AGNCL.US,D,20240715,000000,24.39,24.39,24.12,24.15,23852,0
+AGNCL.US,D,20240716,000000,24.32,24.32,24.1501,24.26,20647,0
+AGNCL.US,D,20240717,000000,24.26,24.3,24.2,24.21,12045,0
+AGNCL.US,D,20240718,000000,24.24,24.25,24.0787,24.1,9697,0
+AGNCL.US,D,20240719,000000,24.22,24.24,24.1,24.12,4643,0
+AGNCL.US,D,20240722,000000,24.2052,24.2322,24,24,10153,0
+AGNCL.US,D,20240723,000000,23.92,23.9862,23.76,23.76,8539,0
+AGNCL.US,D,20240724,000000,23.9522,23.9522,23.76,23.76,8023,0
+AGNCL.US,D,20240725,000000,23.76,23.95,23.76,23.8988,14943,0
+AGNCL.US,D,20240726,000000,23.88,23.99,23.88,23.9537,4365,0
+AGNCL.US,D,20240729,000000,23.97,24,23.865,23.898,13829,0
+AGNCL.US,D,20240730,000000,23.89,23.8999,23.88,23.88,8533,0
+AGNCL.US,D,20240731,000000,23.89,24.5,23.89,24.44,58567,0
+AGNCL.US,D,20240801,000000,24.4,24.467,24.31,24.41,17765,0
+AGNCL.US,D,20240802,000000,24.325,24.4,23.85,23.88,28786,0
+AGNCL.US,D,20240805,000000,23.84,23.84,23.6101,23.6101,24650,0
+AGNCL.US,D,20240806,000000,23.84,23.85,23.71,23.85,25759,0
+AGNCL.US,D,20240807,000000,24.1367,24.15,23.91,23.91,5851,0
+AGNCL.US,D,20240808,000000,23.85,24.0599,23.661,23.91,16408,0
+AGNCL.US,D,20240809,000000,23.91,24.02,23.91,23.92,12111,0
+AGNCL.US,D,20240812,000000,23.94,24.06,23.76,23.8004,13736,0
+AGNCL.US,D,20240813,000000,23.71,23.9,23.68,23.68,23527,0
+AGNCL.US,D,20240814,000000,23.8316,23.928,23.7701,23.84,7460,0
+AGNCL.US,D,20240815,000000,23.875,23.93,23.8409,23.9,8844,0
+AGNCL.US,D,20240816,000000,23.79,23.97,23.79,23.9643,11373,0
+AGNCL.US,D,20240819,000000,23.95,23.9738,23.9,23.94,16135,0
+AGNCL.US,D,20240820,000000,23.95,24.03,23.8001,23.9,7786,0
+AGNCL.US,D,20240821,000000,23.9501,24.06,23.82,23.9,10558,0
+AGNCL.US,D,20240822,000000,24.28,24.28,23.86,23.86,19495,0
+AGNCL.US,D,20240823,000000,23.8,24.45,23.8,23.89,13475,0
+AGNCL.US,D,20240826,000000,23.84,24.0761,23.84,24.04,7506,0
+AGNCL.US,D,20240827,000000,23.93,24.0903,23.93,24.05,8132,0
+AGNCL.US,D,20240828,000000,24.045,24.09,24,24.0401,11655,0
+AGNCL.US,D,20240829,000000,24.04,24.0999,24.02,24.05,11009,0
+AGNCL.US,D,20240830,000000,24.01,24.2,24,24.05,17304,0
+AGNCL.US,D,20240903,000000,24.1,24.2499,24,24.16,15436,0
+AGNCL.US,D,20240904,000000,24.13,24.23,24.1,24.19,20908,0
+AGNCL.US,D,20240905,000000,24.24,24.24,24.0125,24.18,8854,0
+AGNCL.US,D,20240906,000000,24.21,24.33,24.18,24.24,13016,0
+AGNCL.US,D,20240909,000000,24.26,24.298,24.13,24.29,19944,0
+AGNCL.US,D,20240910,000000,24.26,24.3,24.19,24.295,12713,0
+AGNCL.US,D,20240911,000000,24.3,24.33,24.185,24.31,10118,0
+AGNCL.US,D,20240912,000000,24.2995,24.34,24.275,24.33,11283,0
+AGNCL.US,D,20240913,000000,24.34,24.42,24.33,24.42,5360,0
+AGNCL.US,D,20240916,000000,24.4499,24.45,23.96,24.2,132605,0
+AGNCL.US,D,20240917,000000,24.25,24.33,24.21,24.21,48237,0
+AGNCL.US,D,20240918,000000,24.2,24.25,24.11,24.11,42777,0
+AGNCL.US,D,20240919,000000,24.23,24.3799,24.19,24.27,36066,0
+AGNCL.US,D,20240920,000000,24.3,24.4499,24.2,24.39,114561,0
+AGNCL.US,D,20240923,000000,24.44,24.68,24.395,24.55,90284,0
+AGNCL.US,D,20240924,000000,24.63,24.71,24.55,24.7,54513,0
+AGNCL.US,D,20240925,000000,24.695,24.7399,24.6,24.65,20505,0
+AGNCL.US,D,20240926,000000,24.75,24.8299,24.68,24.74,43153,0
+AGNCL.US,D,20240927,000000,24.84,24.9,24.72,24.89,30257,0
+AGNCL.US,D,20240930,000000,24.9247,24.93,24.75,24.92,153892,0
+AGNCL.US,D,20241001,000000,24.78,24.78,24.38,24.7025,42731,0
+AGNCL.US,D,20241002,000000,24.72,24.8999,24.46,24.86,10883,0
+AGNCL.US,D,20241003,000000,24.86,24.92,24.7001,24.86,12404,0
+AGNCL.US,D,20241004,000000,24.85,25.09,24.7985,25.02,56088,0
+AGNCL.US,D,20241007,000000,25.0201,25.03,24.885,24.95,10884,0
+AGNCL.US,D,20241008,000000,24.87,24.9044,24.7933,24.88,6224,0
+AGNCL.US,D,20241009,000000,24.95,25.09,24.88,24.98,18926,0
+AGNCL.US,D,20241010,000000,25,25,24.8,24.9,15777,0
+AGNCL.US,D,20241011,000000,24.97,25,24.9,25,12641,0
+AGNCL.US,D,20241014,000000,25.07,25.0899,24.8001,25.0388,15067,0
+AGNCL.US,D,20241015,000000,25.04,25.19,24.9201,25.05,24262,0
+AGNCL.US,D,20241016,000000,25.02,25.37,25,25.37,58883,0
+AGNCL.US,D,20241017,000000,25.38,25.6735,25.1501,25.49,26065,0
+AGNCL.US,D,20241018,000000,25.58,25.58,25.2,25.3,13849,0
+AGNCL.US,D,20241021,000000,25.27,25.27,25,25.1,20866,0
+AGNCL.US,D,20241022,000000,25.2364,25.2499,24.95,25.04,14716,0
+AGNCL.US,D,20241023,000000,24.96,25.11,24.8873,24.91,9754,0
+AGNCL.US,D,20241024,000000,24.95,25.23,24.87,25.23,14584,0
+AGNCL.US,D,20241025,000000,25.25,25.25,25,25.1801,10493,0
+AGNCL.US,D,20241028,000000,25.18,25.39,25.18,25.3599,9784,0
+AGNCL.US,D,20241029,000000,25.2775,25.3799,25.11,25.32,20139,0
+AGNCL.US,D,20241030,000000,25.37,25.38,25.275,25.38,2389,0
+AGNCL.US,D,20241031,000000,25.25,25.4099,25.12,25.4,23995,0
+AGNCL.US,D,20241101,000000,25.39,25.4447,25.3429,25.3429,1672,0
+AGNCL.US,D,20241104,000000,25.34,25.47,25.34,25.38,2934,0
+AGNCL.US,D,20241105,000000,25.4,25.5,25.3211,25.47,7292,0
+AGNCL.US,D,20241106,000000,25.45,25.59,25.1035,25.4499,9359,0
+AGNCL.US,D,20241107,000000,25.3,25.44,25.28,25.34,8559,0
+AGNCL.US,D,20241108,000000,25.38,25.54,25.3,25.3,4697,0
+AGNCL.US,D,20241111,000000,25.26,25.3799,25.2377,25.2377,3402,0
+AGNCL.US,D,20241112,000000,25.1,25.2944,25.1,25.12,7449,0
+AGNCL.US,D,20241113,000000,25.13,25.22,25.11,25.16,11628,0
+AGNCL.US,D,20241114,000000,25.27,25.27,25.15,25.15,4361,0
+AGNCL.US,D,20241115,000000,25.1701,25.21,25.15,25.175,8280,0
+AGNCL.US,D,20241118,000000,25.1831,25.3,25.1,25.24,21288,0
+AGNCL.US,D,20241119,000000,25.205,25.23,25.12,25.23,12175,0
+AGNCL.US,D,20241120,000000,25.2,25.2,25.1,25.14,3896,0
+AGNCL.US,D,20241121,000000,25.1116,25.3,25.1116,25.15,8198,0
+AGNCL.US,D,20241122,000000,25.1,25.3,25.1,25.27,13203,0
+AGNCL.US,D,20241125,000000,25.28,25.59,25.21,25.5899,12407,0
+AGNCL.US,D,20241126,000000,25.25,25.26,25.1,25.25,14328,0
+AGNCL.US,D,20241127,000000,25.26,25.31,25.13,25.14,9815,0
+AGNCL.US,D,20241129,000000,25.16,25.3341,25.11,25.22,9307,0
+AGNCL.US,D,20241202,000000,25.2427,25.38,25.1,25.17,13135,0
+AGNCL.US,D,20241203,000000,25.17,25.2737,25.1,25.165,10141,0
+AGNCL.US,D,20241204,000000,25.3499,25.3499,25.1,25.14,6139,0
+AGNCL.US,D,20241205,000000,25.1005,25.3479,25.1005,25.16,19590,0
+AGNCL.US,D,20241206,000000,25.2763,25.2763,25.15,25.19,3243,0
+AGNCL.US,D,20241209,000000,25.12,25.265,25.12,25.2,8862,0
+AGNCL.US,D,20241210,000000,25.185,25.2635,25.1,25.2,18471,0
+AGNCL.US,D,20241211,000000,25.1854,25.2699,25.1,25.1001,9592,0
+AGNCL.US,D,20241212,000000,25.2,25.2961,25.15,25.22,6860,0
+AGNCL.US,D,20241213,000000,25.2,25.3,25.05,25.13,7675,0
+AGNCL.US,D,20241216,000000,25.2,25.3,25.2,25.26,14172,0
+AGNCL.US,D,20241217,000000,25.2367,25.2847,25.1,25.27,9479,0
+AGNCL.US,D,20241218,000000,25.29,25.3,25.1,25.1219,35969,0
+AGNCL.US,D,20241219,000000,25.07,25.3,25.07,25.28,15450,0
+AGNCL.US,D,20241220,000000,25.21,25.4199,25.15,25.24,17743,0
+AGNCL.US,D,20241223,000000,25.23,25.36,25.23,25.34,20630,0
+AGNCL.US,D,20241224,000000,25.1901,25.22,25,25.0671,10672,0
+AGNCL.US,D,20241226,000000,25.17,25.2116,24.82,25,22137,0
+AGNCL.US,D,20241227,000000,25.07,25.07,24.81,24.95,6019,0
+AGNCL.US,D,20241230,000000,24.98,25.26,24.9405,25.26,14880,0
+AGNCL.US,D,20241231,000000,24.81,25.79,24.81,25.79,77373,0
+AGNCL.US,D,20250102,000000,25.46,25.55,25.13,25.2201,51071,0
+AGNCL.US,D,20250103,000000,25.3,25.36,25.0601,25.11,31466,0
+AGNCL.US,D,20250106,000000,25.1999,25.1999,25.05,25.12,14419,0
+AGNCL.US,D,20250107,000000,25.03,25.19,24.96,25.08,22172,0
+AGNCL.US,D,20250108,000000,25.07,25.07,24.64,24.76,48948,0
+AGNCL.US,D,20250110,000000,24.54,24.7871,24.41,24.42,18319,0
+AGNCL.US,D,20250113,000000,24.48,24.57,24.25,24.5,25054,0
+AGNCL.US,D,20250114,000000,24.471,24.4999,24.23,24.3,24905,0
+AGNCL.US,D,20250115,000000,24.44,24.5998,24.4,24.4716,20254,0
+AGNCL.US,D,20250116,000000,24.4136,24.54,24.2,24.2,29361,0
+AGNCL.US,D,20250117,000000,24.2263,24.3499,24.14,24.18,30344,0
+AGNCL.US,D,20250121,000000,24.25,24.4799,24.22,24.42,39078,0
+AGNCL.US,D,20250122,000000,24.41,24.4399,24.29,24.39,19138,0
+AGNCL.US,D,20250123,000000,24.31,24.39,24.29,24.38,9727,0
+AGNCL.US,D,20250124,000000,24.27,24.54,24.2358,24.54,12704,0
+AGNCL.US,D,20250127,000000,24.49,24.66,24.45,24.595,16722,0
+AGNCL.US,D,20250128,000000,24.575,24.8199,24.5247,24.76,23830,0
+AGNCL.US,D,20250129,000000,24.75,24.75,24.5623,24.66,36352,0
+AGNCL.US,D,20250130,000000,24.65,24.84,24.65,24.69,13251,0
+AGNCL.US,D,20250131,000000,24.62,24.68,24.25,24.29,82580,0
+AGNCL.US,D,20250203,000000,24.2,24.4799,24.2,24.27,20982,0
+AGNCL.US,D,20250204,000000,24.3,24.518,24.3,24.42,16031,0
+AGNCL.US,D,20250205,000000,24.42,24.5899,24.42,24.55,25128,0
+AGNCL.US,D,20250206,000000,24.54,24.56,24.43,24.46,20136,0
+AGNCL.US,D,20250207,000000,24.5386,24.58,24.4,24.48,16049,0
+AGNCL.US,D,20250210,000000,24.5799,24.68,24.5087,24.63,18378,0
+AGNCL.US,D,20250211,000000,24.63,24.87,24.63,24.8,17902,0
+AGNCL.US,D,20250212,000000,24.8,24.98,24.75,24.9,18023,0
+AGNCL.US,D,20250213,000000,24.8788,25.17,24.82,24.82,26766,0
+AGNCL.US,D,20250214,000000,24.98,25.1,24.95,25,14605,0
+AGNCL.US,D,20250218,000000,25.16,25.1799,24.97,25.1,15695,0
+AGNCL.US,D,20250219,000000,25.16,25.19,25.1199,25.15,20567,0
+AGNCL.US,D,20250220,000000,25.2,25.2,25,25.17,8950,0
+AGNCL.US,D,20250221,000000,25.12,25.156,25.11,25.11,6284,0
+AGNCL.US,D,20250224,000000,25.21,25.29,25.1614,25.2556,15311,0
+AGNCL.US,D,20250225,000000,25.3199,25.3199,25.2434,25.25,9170,0
+AGNCL.US,D,20250226,000000,25.26,25.3727,25.12,25.12,14588,0
+AGNCL.US,D,20250227,000000,25.12,25.34,25.12,25.16,7955,0
+AGNCL.US,D,20250228,000000,25.11,25.24,25.1,25.16,15429,0
+AGNCL.US,D,20250303,000000,25.14,25.3253,25.12,25.15,16278,0
+AGNCL.US,D,20250304,000000,25.1,25.281,25.06,25.25,8564,0
+AGNCL.US,D,20250305,000000,25.15,25.2,25.1053,25.15,13344,0
+AGNCL.US,D,20250306,000000,25.115,25.25,25.0601,25.15,14592,0
+AGNCL.US,D,20250307,000000,25.0936,25.1999,25.09,25.12,29455,0
+AGNCL.US,D,20250310,000000,25.18,25.39,25.08,25.15,17122,0
+AGNCL.US,D,20250311,000000,25.12,25.38,25.12,25.1243,18282,0
+AGNCL.US,D,20250312,000000,25.12,25.1999,25.08,25.12,13458,0
+AGNCL.US,D,20250313,000000,25.15,25.15,25.08,25.1434,20153,0
+AGNCL.US,D,20250314,000000,25.16,25.2,25.12,25.165,8456,0
+AGNCL.US,D,20250317,000000,25.19,25.67,25.19,25.31,22338,0
+AGNCL.US,D,20250318,000000,25.33,25.63,25.31,25.45,5311,0
+AGNCL.US,D,20250319,000000,25.4,25.6,25.4,25.45,11584,0
+AGNCL.US,D,20250320,000000,25.5016,25.6,25.45,25.5,9387,0
+AGNCL.US,D,20250321,000000,25.32,25.57,25.32,25.45,6451,0
+AGNCL.US,D,20250324,000000,25.4,25.55,25.4,25.48,4953,0
+AGNCL.US,D,20250325,000000,25.4,25.48,25.4,25.4779,3570,0
+AGNCL.US,D,20250326,000000,25.44,25.44,25.41,25.41,2202,0
+AGNCL.US,D,20250327,000000,25.4792,25.5,25.4,25.5,4511,0
+AGNCL.US,D,20250328,000000,25.43,25.62,25.43,25.5,15367,0
+AGNCL.US,D,20250331,000000,25.49,26.59,25.42,26.09,124134,0
+AGNCL.US,D,20250401,000000,25.58,25.6397,25.298,25.53,21214,0
+AGNCL.US,D,20250402,000000,25.35,25.5,25.28,25.4,12070,0
+AGNCL.US,D,20250403,000000,25.33,25.41,25.09,25.12,19256,0
+AGNCL.US,D,20250404,000000,25.09,25.09,24.73,24.84,23935,0
+AGNCL.US,D,20250407,000000,24.69,24.7,24.32,24.39,24769,0
+AGNCL.US,D,20250408,000000,24.83,24.83,24.37,24.69,10472,0
+AGNCL.US,D,20250409,000000,24.5,24.5136,23.8494,24.39,69025,0
+AGNCL.US,D,20250410,000000,24.24,24.24,23.65,23.68,28963,0
+AGNCL.US,D,20250411,000000,24.25,24.25,22.84,23.03,52791,0
+AGNCL.US,D,20250414,000000,23.1,24.28,23.1,24.15,39989,0
+AGNCL.US,D,20250415,000000,24.2969,24.5094,24.025,24.34,15473,0
+AGNCL.US,D,20250416,000000,24.35,24.36,24.0001,24.14,10499,0
+AGNCL.US,D,20250417,000000,24.36,24.36,24.0195,24.17,12435,0
+AGNCL.US,D,20250421,000000,24.21,24.3175,23.96,24.2499,14887,0
+AGNCL.US,D,20250422,000000,24.34,24.4899,24.252,24.27,15005,0
+AGNCL.US,D,20250423,000000,24.4,24.4999,24.291,24.35,9619,0
+AGNCL.US,D,20250424,000000,24.49,24.5799,24.375,24.48,12609,0
+AGNCL.US,D,20250425,000000,24.515,24.5215,24.335,24.514,10122,0
+AGNCL.US,D,20250428,000000,24.56,24.58,24.3028,24.495,5861,0
+AGNCL.US,D,20250429,000000,24.57,24.6,24.4,24.57,6688,0
+AGNCL.US,D,20250430,000000,24.5,24.86,24.5,24.83,18293,0
+AGNCL.US,D,20250501,000000,24.8301,25,24.8301,25,12018,0
+AGNCL.US,D,20250502,000000,24.91,25.0189,24.75,25.0189,6925,0
+AGNCL.US,D,20250505,000000,24.85,25.2,24.83,24.96,19502,0
+AGNCL.US,D,20250506,000000,24.7,25.22,24.7,25.19,7929,0
+AGNCL.US,D,20250507,000000,24.99,25.21,24.9801,25.0981,5047,0
+AGNCL.US,D,20250508,000000,25.21,25.22,25.07,25.19,7960,0
+AGNCL.US,D,20250509,000000,25.09,25.1321,25.0401,25.1,4625,0
+AGNCL.US,D,20250512,000000,25.1,25.2181,25.04,25.05,6673,0
+AGNCL.US,D,20250513,000000,25.0999,25.32,25.0973,25.3,7162,0
+AGNCL.US,D,20250514,000000,25.15,25.46,25.1324,25.39,20928,0
+AGNCL.US,D,20250515,000000,25.365,25.42,25.2,25.2,13390,0
+AGNCL.US,D,20250516,000000,25.19,25.4072,25.19,25.33,3414,0
+AGNCL.US,D,20250519,000000,25.31,25.49,25.1901,25.28,6116,0
+AGNCL.US,D,20250520,000000,25.22,25.28,25.2,25.25,7414,0
+AGNCL.US,D,20250521,000000,25.2419,25.41,25.02,25.16,7925,0
+AGNCL.US,D,20250522,000000,25.16,25.23,25.0037,25.12,6217,0
+AGNCL.US,D,20250523,000000,25.3,25.3,24.92,24.93,14031,0
+AGNCL.US,D,20250527,000000,25.0406,25.0406,24.98,25,6577,0
+AGNCL.US,D,20250528,000000,25.1,25.1,24.98,24.98,3302,0
+AGNCL.US,D,20250529,000000,24.96,25.2,24.94,24.965,5252,0
+AGNCL.US,D,20250530,000000,24.97,24.97,24.6,24.6,43596,0
+AGNCL.US,D,20250602,000000,24.65,24.65,24.48,24.52,16151,0
+AGNCL.US,D,20250603,000000,24.5,24.545,24.41,24.45,12281,0
+AGNCL.US,D,20250604,000000,24.696,24.696,24.535,24.5789,1847,0
+AGNCL.US,D,20250605,000000,24.48,24.6162,24.41,24.43,19283,0
+AGNCL.US,D,20250606,000000,24.5,24.6,24.39,24.55,31080,0
+AGNCL.US,D,20250609,000000,24.73,24.82,24.565,24.82,7965,0
+AGNCL.US,D,20250610,000000,24.725,24.8138,24.62,24.8,13295,0
+AGNCL.US,D,20250611,000000,24.7099,24.82,24.69,24.82,5848,0
+AGNCL.US,D,20250612,000000,24.85,24.89,24.745,24.89,11998,0
+AGNCL.US,D,20250613,000000,24.94,24.99,24.8025,24.99,8418,0
+AGNCL.US,D,20250616,000000,24.99,25.23,24.852,25.23,17352,0
+AGNCL.US,D,20250617,000000,25.1,25.24,25.01,25.24,17557,0
+AGNCL.US,D,20250618,000000,25.32,25.32,25.0884,25.26,11974,0
+AGNCL.US,D,20250620,000000,25.06,25.25,25.06,25.215,10733,0
+AGNCL.US,D,20250623,000000,25.205,25.26,25.1301,25.26,16070,0
+AGNCL.US,D,20250624,000000,25.12,25.337,25.12,25.24,24808,0
+AGNCL.US,D,20250625,000000,25.23,25.3283,25.12,25.15,18996,0
+AGNCL.US,D,20250626,000000,25.12,25.3,25.12,25.1606,13244,0
+AGNCL.US,D,20250627,000000,25.15,25.155,24.91,25.03,43674,0
+AGNCL.US,D,20250630,000000,25.05,25.33,24.85,24.85,141836,0
+AGNCL.US,D,20250701,000000,24.6474,24.67,24.44,24.66,8739,0
+AGNCL.US,D,20250702,000000,24.6033,24.8,24.6033,24.74,14578,0
+AGNCL.US,D,20250703,000000,24.8499,24.8499,24.66,24.66,2343,0
+AGNCL.US,D,20250707,000000,24.68,24.7,24.6579,24.66,2242,0
+AGNCL.US,D,20250708,000000,24.61,24.67,24.6066,24.66,6141,0
+AGNCL.US,D,20250709,000000,24.63,24.76,24.63,24.7,9979,0
+AGNCL.US,D,20250710,000000,24.63,24.78,24.63,24.75,3825,0
+AGNCL.US,D,20250711,000000,24.8,24.83,24.71,24.75,6862,0
+AGNCL.US,D,20250714,000000,24.81,24.829,24.6555,24.68,4585,0
+AGNCL.US,D,20250715,000000,24.74,24.78,24.7,24.74,10673,0
+AGNCL.US,D,20250716,000000,24.77,24.77,24.6339,24.7,2686,0
+AGNCL.US,D,20250717,000000,24.69,25.01,24.69,25.01,32895,0
+AGNCL.US,D,20250718,000000,24.96,25.08,24.7908,24.7908,4197,0
+AGNCL.US,D,20250721,000000,24.95,25.1,24.87,24.98,10641,0
+AGNCL.US,D,20250722,000000,24.955,25.0199,24.79,24.79,13586,0
+AGNCL.US,D,20250723,000000,24.795,25.0282,24.75,24.75,31278,0
+AGNCL.US,D,20250724,000000,24.84,24.85,24.74,24.75,32714,0
+AGNCL.US,D,20250725,000000,24.83,25.15,24.805,24.9,12157,0
+AGNCL.US,D,20250728,000000,24.8591,24.9525,24.81,24.8632,4503,0
+AGNCL.US,D,20250729,000000,24.96,25.0136,24.9572,24.98,4367,0
+AGNCL.US,D,20250730,000000,25.04,25.12,24.9742,25.09,6755,0
+AGNCL.US,D,20250731,000000,25.1019,25.1099,25,25,13475,0
+AGNCL.US,D,20250801,000000,25.0265,25.1,25.0265,25.0505,10020,0
+AGNCL.US,D,20250804,000000,25.12,25.44,25.0764,25.43,40299,0
+AGNCL.US,D,20250805,000000,25.35,25.35,25.1,25.3438,4252,0
+AGNCL.US,D,20250806,000000,25.245,25.3299,25.192,25.25,4149,0
+AGNCL.US,D,20250807,000000,25.29,25.2999,25.19,25.19,3817,0
+AGNCL.US,D,20250808,000000,25.04,25.2651,25.04,25.1831,3026,0
+AGNCL.US,D,20250811,000000,25.16,25.28,25.1,25.1,4590,0
+AGNCL.US,D,20250812,000000,25.1001,25.25,25.1001,25.215,4897,0
+AGNCL.US,D,20250813,000000,25.3,25.3,25.1,25.1,4881,0
+AGNCL.US,D,20250814,000000,25.1788,25.3099,25.145,25.3099,6776,0
+AGNCL.US,D,20250815,000000,25.29,25.3099,25.15,25.23,5238,0
+AGNCL.US,D,20250818,000000,25.1601,25.1999,25.16,25.16,8636,0
+AGNCL.US,D,20250819,000000,25.2299,25.23,25.1601,25.1601,6047,0
+AGNCL.US,D,20250820,000000,25.205,25.205,25.1451,25.1996,4320,0
+AGNCL.US,D,20250821,000000,25.23,25.23,25.1383,25.2,6159,0
+AGNCL.US,D,20250822,000000,25.29,25.2999,25.21,25.2101,5960,0
+AGNCL.US,D,20250825,000000,25.18,25.3,25.18,25.27,8215,0
+AGNCL.US,D,20250826,000000,25.2743,25.2743,25.2,25.22,5938,0
+AGNCL.US,D,20250827,000000,25.22,25.22,25.18,25.2085,4591,0
+AGNCL.US,D,20250828,000000,25.2,25.2,25.1586,25.2,7582,0
+AGNCL.US,D,20250829,000000,25.194,25.21,25.02,25.02,24278,0
+AGNCL.US,D,20250902,000000,25.09,25.15,25.0431,25.14,5595,0
+AGNCL.US,D,20250903,000000,25,25.09,25,25.0611,38962,0
+AGNCL.US,D,20250904,000000,25.06,25.18,25.06,25.16,8962,0
+AGNCL.US,D,20250905,000000,25.2,25.4055,25.1501,25.3199,18185,0
+AGNCL.US,D,20250908,000000,25.23,25.32,24.95,25.25,148732,0
+AGNCL.US,D,20250909,000000,25.2696,25.39,25.175,25.18,11842,0
+AGNCL.US,D,20250910,000000,25.2,25.2,25.1,25.15,13771,0
+AGNCL.US,D,20250911,000000,25.1765,25.2,25.11,25.1801,9200,0
+AGNCL.US,D,20250912,000000,25.18,25.18,25.07,25.14,23537,0
+AGNCL.US,D,20250915,000000,25.2399,25.3,25.11,25.125,9448,0
+AGNCL.US,D,20250916,000000,25.2,25.265,25.1,25.12,26571,0
+AGNCL.US,D,20250917,000000,25.12,25.21,25.12,25.12,6223,0
+AGNCL.US,D,20250918,000000,25.14,25.1943,25.12,25.14,9688,0
+AGNCL.US,D,20250919,000000,25.14,25.29,25.1335,25.2,7085,0
+AGNCL.US,D,20250922,000000,25.1908,25.26,25.175,25.175,3770,0
+AGNCL.US,D,20250923,000000,25.24,25.24,25.1764,25.24,2650,0
+AGNCL.US,D,20250924,000000,25.2185,25.24,24.92,25.03,43308,0
+AGNCL.US,D,20250925,000000,24.93,25.05,24.93,25.04,6701,0
+AGNCL.US,D,20250926,000000,25.04,25.2736,25.04,25.18,12345,0
+AGNCL.US,D,20250929,000000,25.195,25.27,25.1602,25.22,10015,0
+AGNCL.US,D,20250930,000000,25.25,25.25,25.18,25.18,8708,0
+AGNCL.US,D,20251001,000000,24.78,24.79,24.7,24.78,18561,0
+AGNCL.US,D,20251002,000000,24.8,24.985,24.8,24.965,13156,0
+AGNCL.US,D,20251003,000000,24.85,24.92,24.85,24.88,5016,0
+AGNCL.US,D,20251006,000000,24.86,24.97,24.802,24.8899,18715,0
+AGNCL.US,D,20251007,000000,24.845,24.8899,24.77,24.83,5188,0
+AGNCL.US,D,20251008,000000,24.8,24.94,24.7567,24.845,7425,0
+AGNCL.US,D,20251009,000000,24.87,25.17,24.7799,25.05,26825,0
+AGNCL.US,D,20251010,000000,25.05,25.05,24.5,24.725,80021,0
+AGNCL.US,D,20251013,000000,24.57,24.75,24.56,24.56,6549,0
+AGNCL.US,D,20251014,000000,24.57,24.6871,24.53,24.67,18834,0
+AGNCL.US,D,20251015,000000,24.725,24.78,24.655,24.662,9403,0
+AGNCL.US,D,20251016,000000,24.68,24.73,24.4092,24.4092,22670,0
+AGNCL.US,D,20251017,000000,24.43,24.7326,24.43,24.6899,7653,0
+AGNCL.US,D,20251020,000000,24.6613,24.72,24.55,24.59,10826,0
+AGNCL.US,D,20251021,000000,24.59,24.59,24.35,24.48,29565,0
+AGNCL.US,D,20251022,000000,24.46,24.6,24.46,24.585,8535,0
+AGNCL.US,D,20251023,000000,24.67,24.67,24.5231,24.585,7863,0
+AGNCL.US,D,20251024,000000,24.66,24.67,24.586,24.61,7851,0
+AGNCL.US,D,20251027,000000,24.62,24.64,24.6122,24.63,4011,0
+AGNCL.US,D,20251028,000000,24.6364,24.6699,24.61,24.6699,12927,0
+AGNCL.US,D,20251029,000000,24.69,24.71,24.65,24.7,11456,0
+AGNCL.US,D,20251030,000000,24.71,24.71,24.63,24.675,13513,0
+AGNCL.US,D,20251031,000000,24.655,24.7,24.61,24.7,10402,0
+AGNCL.US,D,20251103,000000,24.61,24.69,24.53,24.615,20947,0
+AGNCL.US,D,20251104,000000,24.47,24.74,24.47,24.565,24514,0
+AGNCL.US,D,20251105,000000,24.57,24.57,24.5,24.54,5431,0
+AGNCL.US,D,20251106,000000,24.52,24.52,24.42,24.4593,11565,0
+AGNCL.US,D,20251107,000000,24.52,24.57,24.43,24.477,10118,0
+AGNCL.US,D,20251110,000000,24.67,24.67,24.4,24.47,31203,0
+AGNCL.US,D,20251111,000000,24.495,24.53,24.46,24.49,17516,0
+AGNCL.US,D,20251112,000000,24.49,24.54,24.39,24.475,35226,0
+AGNCL.US,D,20251113,000000,24.45,24.65,24.39,24.5,15112,0
+AGNCL.US,D,20251114,000000,24.45,24.5,24.415,24.44,5251,0
+AGNCL.US,D,20251117,000000,24.43,24.5463,24.41,24.45,6763,0
+AGNCL.US,D,20251118,000000,24.405,24.68,24.32,24.35,10082,0
+AGNCL.US,D,20251119,000000,24.39,24.4799,24.31,24.35,12786,0
+AGNCL.US,D,20251120,000000,24.35,24.4499,24.24,24.304,11234,0
+AGNCL.US,D,20251121,000000,24.23,24.48,24.23,24.47,7469,0
+AGNCL.US,D,20251124,000000,24.445,24.74,24.25,24.59,47631,0
+AGNCL.US,D,20251125,000000,24.71,24.76,24.4,24.76,35654,0
+AGNCL.US,D,20251126,000000,24.61,24.78,24.61,24.71,33428,0
+AGNCL.US,D,20251128,000000,24.7076,24.77,24.7076,24.72,1571,0
+AGNCL.US,D,20251201,000000,24.702,24.78,24.66,24.66,23962,0
+AGNCL.US,D,20251202,000000,24.7,24.79,24.6801,24.78,5875,0
+AGNCL.US,D,20251203,000000,24.7799,24.79,24.76,24.79,5348,0
+AGNCL.US,D,20251204,000000,24.8,24.9,24.8,24.84,11052,0
+AGNCL.US,D,20251205,000000,24.8949,24.8999,24.85,24.85,3782,0
+AGNCL.US,D,20251208,000000,24.86,25.01,24.86,25.01,5967,0
+AGNCL.US,D,20251209,000000,24.99,24.99,24.8303,24.95,6377,0
+AGNCL.US,D,20251210,000000,24.8501,24.915,24.745,24.8,17654,0
+AGNCL.US,D,20251211,000000,24.846,24.88,24.84,24.88,912,0
+AGNCL.US,D,20251212,000000,24.85,24.88,24.76,24.7707,9543,0
+AGNCL.US,D,20251215,000000,24.88,24.95,24.77,24.95,12308,0
+AGNCL.US,D,20251216,000000,24.94,24.97,24.8801,24.9,10582,0
+AGNCL.US,D,20251217,000000,24.83,24.97,24.7,24.74,51794,0
+AGNCL.US,D,20251218,000000,24.81,25.02,24.81,24.96,6048,0
+AGNCL.US,D,20251219,000000,24.97,24.98,24.86,24.86,5608,0
+AGNCL.US,D,20251222,000000,24.99,24.99,24.78,24.8709,18710,0
+AGNCL.US,D,20251223,000000,24.99,24.99,24.79,24.96,14116,0
+AGNCL.US,D,20251224,000000,24.95,25.03,24.935,25.02,7943,0
+AGNCL.US,D,20251226,000000,25.02,25.04,24.94,24.95,22776,0
+AGNCL.US,D,20251229,000000,25.011,25.0696,24.98,25,14934,0
+AGNCL.US,D,20251230,000000,25,25.19,25,25.01,15403,0
+AGNCL.US,D,20251231,000000,24.54,24.97,24.54,24.75,73438,0
+AGNCL.US,D,20260102,000000,24.75,24.75,24.61,24.7,16444,0
+AGNCL.US,D,20260105,000000,24.664,24.75,24.61,24.69,8907,0
+AGNCL.US,D,20260106,000000,24.74,24.74,24.67,24.67,7863,0
+AGNCL.US,D,20260107,000000,24.67,24.7316,24.6401,24.6945,11425,0
+AGNCL.US,D,20260108,000000,24.675,24.73,24.615,24.73,17006,0
+AGNCL.US,D,20260109,000000,24.74,24.75,24.69,24.74,13657,0
+AGNCL.US,D,20260112,000000,24.65,24.75,24.65,24.65,8885,0
+AGNCL.US,D,20260113,000000,24.74,24.82,24.6601,24.7201,7896,0
+AGNCL.US,D,20260114,000000,24.66,24.81,24.66,24.671,13840,0
+AGNCL.US,D,20260115,000000,24.68,24.8799,24.68,24.86,14104,0
+AGNCL.US,D,20260116,000000,24.91,24.92,24.7001,24.81,14684,0
+AGNCL.US,D,20260120,000000,24.705,24.86,24.705,24.74,14254,0
+AGNCL.US,D,20260121,000000,24.824,24.84,24.8,24.84,6081,0
+AGNCL.US,D,20260122,000000,24.73,24.99,24.73,24.94,27623,0
+AGNCL.US,D,20260123,000000,24.9,25.09,24.9,25.06,22368,0
+AGNCL.US,D,20260126,000000,25.02,25.0821,24.9,25.04,15567,0
+AGNCL.US,D,20260127,000000,25.04,25.08,25,25.0399,9137,0
+AGNCL.US,D,20260128,000000,25.04,25.1,24.94,24.97,47935,0
+AGNCL.US,D,20260129,000000,25.0707,25.11,25.03,25.04,8974,0
+AGNCL.US,D,20260130,000000,25.099,25.15,24.9,25.11,29948,0
+AGNCL.US,D,20260202,000000,25.02,25.15,24.94,25.055,8161,0
+AGNCL.US,D,20260203,000000,25.01,25.0476,24.96,24.99,5880,0
+AGNCL.US,D,20260204,000000,24.95,25.05,24.95,25.05,2344,0
+AGNCL.US,D,20260205,000000,24.98,25.0381,24.93,25.02,4521,0
+AGNCL.US,D,20260206,000000,25.1299,25.1299,24.975,25.06,2756,0
+AGNCL.US,D,20260209,000000,25,25.12,25,25,7673,0
+AGNCL.US,D,20260210,000000,25.06,25.0876,24.95,24.98,10763,0
+AGNCL.US,D,20260211,000000,25.01,25.01,24.8,24.87,15502,0
+AGNCL.US,D,20260212,000000,24.87,24.95,24.87,24.9,19022,0
+AGNCL.US,D,20260213,000000,24.94,25.0599,24.91,25.03,3678,0
+AGNCL.US,D,20260217,000000,24.95,25.12,24.9499,25.12,9552,0
+AGNCL.US,D,20260218,000000,25.055,25.19,25.055,25.16,4885,0