Add files using upload-large-folder tool

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

@@ -0,0 +1,151 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AACB.US,D,20250407,000000,10.1,10.1,9.88,9.88,8365,0
+AACB.US,D,20250408,000000,9.95,9.95,9.95,9.95,144,0
+AACB.US,D,20250409,000000,9.9,9.9,9.9,9.9,125094,0
+AACB.US,D,20250410,000000,9.85,9.9,9.85,9.89,101015,0
+AACB.US,D,20250411,000000,9.88,9.89,9.88,9.885,641672,0
+AACB.US,D,20250414,000000,9.89,9.91,9.89,9.9,802448,0
+AACB.US,D,20250415,000000,9.9,9.94,9.89,9.93,101245,0
+AACB.US,D,20250416,000000,9.91,9.94,9.9,9.94,1534,0
+AACB.US,D,20250417,000000,9.91,9.91,9.9,9.9,1585,0
+AACB.US,D,20250421,000000,9.9,9.91,9.9,9.91,620,0
+AACB.US,D,20250422,000000,9.9,9.91,9.9,9.91,99801,0
+AACB.US,D,20250423,000000,9.95,9.95,9.92,9.92,250926,0
+AACB.US,D,20250424,000000,9.92,9.93,9.92,9.93,2205,0
+AACB.US,D,20250425,000000,9.92,9.9276,9.92,9.92,863065,0
+AACB.US,D,20250428,000000,9.9291,9.96,9.9291,9.95,1014854,0
+AACB.US,D,20250429,000000,9.95,9.965,9.95,9.965,395389,0
+AACB.US,D,20250430,000000,9.97,9.975,9.97,9.97,5206,0
+AACB.US,D,20250501,000000,9.98,9.98,9.98,9.98,186104,0
+AACB.US,D,20250502,000000,9.99,9.99,9.9625,9.9625,417,0
+AACB.US,D,20250505,000000,9.98,9.99,9.96,9.99,163688,0
+AACB.US,D,20250506,000000,9.99,9.99,9.98,9.99,52307,0
+AACB.US,D,20250507,000000,9.99,9.99,9.99,9.99,3175,0
+AACB.US,D,20250508,000000,9.98,9.99,9.98,9.98,25052,0
+AACB.US,D,20250509,000000,9.99,9.99,9.975,9.98,141604,0
+AACB.US,D,20250512,000000,9.98,9.99,9.97,9.97,3690,0
+AACB.US,D,20250513,000000,9.95,10.01,9.95,9.98,2084,0
+AACB.US,D,20250514,000000,10.01,10.03,9.97,9.97,14132,0
+AACB.US,D,20250515,000000,10.01,10.01,10.01,10.01,570,0
+AACB.US,D,20250516,000000,10.01,10.03,10.01,10.03,14059,0
+AACB.US,D,20250519,000000,10.03,10.03,10.01,10.01,702,0
+AACB.US,D,20250520,000000,10.02,10.03,10.01,10.03,3914,0
+AACB.US,D,20250521,000000,10.03,10.03,10.03,10.03,1482,0
+AACB.US,D,20250522,000000,10.03,10.04,10.03,10.04,12812,0
+AACB.US,D,20250523,000000,10.04,10.06,10.04,10.04,31050,0
+AACB.US,D,20250527,000000,10.045,10.05,10.045,10.05,586,0
+AACB.US,D,20250528,000000,10.05,10.05,10.05,10.05,30776,0
+AACB.US,D,20250530,000000,10.055,10.08,10.0504,10.075,135634,0
+AACB.US,D,20250602,000000,10.09,10.09,10.09,10.09,713,0
+AACB.US,D,20250603,000000,10.09,10.09,10.09,10.09,4312,0
+AACB.US,D,20250604,000000,10.09,10.11,10.09,10.1,366574,0
+AACB.US,D,20250605,000000,10.11,10.12,10.11,10.11,30547,0
+AACB.US,D,20250606,000000,10.1,10.11,10.1,10.11,11698,0
+AACB.US,D,20250609,000000,10.11,10.12,10.105,10.11,698969,0
+AACB.US,D,20250611,000000,10.11,10.11,10.11,10.11,744,0
+AACB.US,D,20250612,000000,10.12,10.13,10.12,10.13,1103515,0
+AACB.US,D,20250613,000000,10.13,10.13,10.13,10.13,5036,0
+AACB.US,D,20250616,000000,10.13,10.14,10.11,10.14,14939,0
+AACB.US,D,20250617,000000,10.12,10.14,10.12,10.14,10171,0
+AACB.US,D,20250620,000000,10.0984,10.15,10.0984,10.15,10556,0
+AACB.US,D,20250623,000000,10.18,10.18,10.18,10.18,226,0
+AACB.US,D,20250625,000000,10.12,10.12,10.09,10.09,15184,0
+AACB.US,D,20250627,000000,10.1,10.1,10.1,10.1,15004,0
+AACB.US,D,20250630,000000,10.12,10.12,10.12,10.12,60134,0
+AACB.US,D,20250702,000000,10.13,10.13,10.1,10.1,266031,0
+AACB.US,D,20250703,000000,10.1,10.1,10.1,10.1,5313,0
+AACB.US,D,20250707,000000,10.1,10.105,10.1,10.105,36144,0
+AACB.US,D,20250708,000000,10.11,10.11,10.1,10.11,89109,0
+AACB.US,D,20250709,000000,10.12,10.12,10.12,10.12,146,0
+AACB.US,D,20250711,000000,10.12,10.12,10.12,10.12,1700,0
+AACB.US,D,20250715,000000,10.105,10.105,10.105,10.105,5679,0
+AACB.US,D,20250717,000000,10.11,10.11,10.11,10.11,4701,0
+AACB.US,D,20250721,000000,10.13,10.13,10.13,10.13,2363,0
+AACB.US,D,20250723,000000,10.13,10.14,10.13,10.14,60329,0
+AACB.US,D,20250724,000000,10.14,10.14,10.14,10.14,4385,0
+AACB.US,D,20250729,000000,10.14,10.14,10.14,10.14,4561,0
+AACB.US,D,20250730,000000,10.14,10.14,10.14,10.14,5054,0
+AACB.US,D,20250805,000000,10.12,10.12,10.12,10.12,200016,0
+AACB.US,D,20250806,000000,10.14,10.15,10.11,10.15,526508,0
+AACB.US,D,20250807,000000,10.12,10.15,10.12,10.15,17383,0
+AACB.US,D,20250808,000000,10.15,10.15,10.11,10.11,6563,0
+AACB.US,D,20250811,000000,10.13,10.13,10.13,10.13,258,0
+AACB.US,D,20250812,000000,10.13,10.15,10.13,10.14,151619,0
+AACB.US,D,20250813,000000,10.135,10.135,10.13,10.13,57913,0
+AACB.US,D,20250814,000000,10.13,10.14,10.13,10.13,3534,0
+AACB.US,D,20250815,000000,10.13,10.13,10.12,10.125,13247,0
+AACB.US,D,20250818,000000,10.13,10.13,10.13,10.13,28144,0
+AACB.US,D,20250820,000000,10.14,10.14,10.14,10.14,622,0
+AACB.US,D,20250821,000000,10.12,10.12,10.12,10.12,5030,0
+AACB.US,D,20250826,000000,10.14,10.14,10.14,10.14,271796,0
+AACB.US,D,20250828,000000,10.13,10.13,10.13,10.13,513,0
+AACB.US,D,20250902,000000,10.13,10.13,10.13,10.13,15006,0
+AACB.US,D,20250904,000000,10.13,10.13,10.13,10.13,1001,0
+AACB.US,D,20250905,000000,10.13,10.13,10.13,10.13,3505,0
+AACB.US,D,20250908,000000,10.13,10.1459,10.13,10.1459,1108,0
+AACB.US,D,20250910,000000,10.13,10.13,10.13,10.13,2013,0
+AACB.US,D,20250915,000000,10.13,10.13,10.13,10.13,104,0
+AACB.US,D,20250918,000000,10.13,10.13,10.13,10.13,204,0
+AACB.US,D,20250919,000000,10.14,10.15,10.14,10.15,917,0
+AACB.US,D,20250922,000000,10.15,10.15,10.15,10.15,5577,0
+AACB.US,D,20250926,000000,10.18,10.18,10.18,10.18,1171,0
+AACB.US,D,20251002,000000,10.15,10.15,10.15,10.15,250015,0
+AACB.US,D,20251003,000000,10.16,10.16,10.15,10.15,649720,0
+AACB.US,D,20251006,000000,10.18,10.18,10.18,10.18,212,0
+AACB.US,D,20251007,000000,10.18,10.18,10.0966,10.15,400420,0
+AACB.US,D,20251008,000000,10.155,10.18,10.1402,10.1402,18598,0
+AACB.US,D,20251009,000000,10.18,10.18,10.1311,10.15,7393,0
+AACB.US,D,20251013,000000,10.18,10.19,10.18,10.19,6447,0
+AACB.US,D,20251015,000000,10.21,10.23,10.21,10.22,4853,0
+AACB.US,D,20251020,000000,10.1961,10.1961,10.1961,10.1961,253,0
+AACB.US,D,20251021,000000,10.22,10.22,10.22,10.22,1252,0
+AACB.US,D,20251022,000000,10.2,10.2,10.2,10.2,418,0
+AACB.US,D,20251023,000000,10.23,10.23,10.23,10.23,18806,0
+AACB.US,D,20251024,000000,10.22,10.25,10.22,10.25,11399,0
+AACB.US,D,20251027,000000,10.27,10.27,10.2182,10.24,10915,0
+AACB.US,D,20251029,000000,10.22,10.23,10.22,10.23,1281,0
+AACB.US,D,20251031,000000,10.2324,10.2324,10.2324,10.2324,537,0
+AACB.US,D,20251105,000000,10.24,10.24,10.24,10.24,10019,0
+AACB.US,D,20251106,000000,10.25,10.25,10.25,10.25,3487,0
+AACB.US,D,20251107,000000,10.25,10.26,10.23,10.2497,9433,0
+AACB.US,D,20251110,000000,10.2399,10.26,10.23,10.26,9959,0
+AACB.US,D,20251111,000000,10.27,10.27,10.27,10.27,542,0
+AACB.US,D,20251112,000000,10.27,10.27,10.27,10.27,50164,0
+AACB.US,D,20251113,000000,10.27,10.27,10.27,10.27,1103,0
+AACB.US,D,20251114,000000,10.28,10.28,10.27,10.275,20319,0
+AACB.US,D,20251117,000000,10.27,10.27,10.27,10.27,32128,0
+AACB.US,D,20251119,000000,10.27,10.27,10.27,10.27,3028,0
+AACB.US,D,20251124,000000,10.27,10.29,10.27,10.29,2220,0
+AACB.US,D,20251128,000000,10.27,10.27,10.27,10.27,283,0
+AACB.US,D,20251201,000000,10.285,10.285,10.285,10.285,10306,0
+AACB.US,D,20251204,000000,10.3,10.3,10.27,10.3,8449,0
+AACB.US,D,20251205,000000,10.32,10.32,10.32,10.32,2074,0
+AACB.US,D,20251208,000000,10.3399,10.3399,10.3399,10.3399,108,0
+AACB.US,D,20251210,000000,10.33,10.33,10.3,10.32,1112,0
+AACB.US,D,20251212,000000,10.3,10.3,10.3,10.3,30012,0
+AACB.US,D,20251215,000000,10.32,10.33,10.3,10.3,6546,0
+AACB.US,D,20251216,000000,10.315,10.315,10.31,10.31,257750,0
+AACB.US,D,20251217,000000,10.34,10.34,10.29,10.31,3867,0
+AACB.US,D,20251218,000000,10.31,10.31,10.3,10.3,459419,0
+AACB.US,D,20251219,000000,10.32,10.32,10.3,10.3,70858,0
+AACB.US,D,20251224,000000,10.3,10.3,10.29,10.29,38886,0
+AACB.US,D,20251230,000000,10.3,10.3,10.29,10.3,77350,0
+AACB.US,D,20251231,000000,10.3,10.3,10.3,10.3,4418,0
+AACB.US,D,20260102,000000,10.3,10.3,10.29,10.29,1399,0
+AACB.US,D,20260105,000000,10.3,10.3,10.3,10.3,1442,0
+AACB.US,D,20260106,000000,10.3,10.3,10.29,10.3,30441,0
+AACB.US,D,20260107,000000,10.3,10.3,10.295,10.295,1912,0
+AACB.US,D,20260108,000000,10.305,10.31,10.305,10.31,5679,0
+AACB.US,D,20260109,000000,10.3,10.32,10.3,10.3,84270,0
+AACB.US,D,20260112,000000,10.3,10.3,10.3,10.3,26041,0
+AACB.US,D,20260113,000000,10.31,10.31,10.31,10.31,1049,0
+AACB.US,D,20260114,000000,10.31,10.31,10.31,10.31,6432,0
+AACB.US,D,20260120,000000,10.31,10.31,10.31,10.31,4434,0
+AACB.US,D,20260121,000000,10.33,10.33,10.33,10.33,6529,0
+AACB.US,D,20260122,000000,10.34,10.36,10.34,10.36,51610,0
+AACB.US,D,20260126,000000,10.38,10.38,10.38,10.38,66521,0
+AACB.US,D,20260129,000000,10.39,10.39,10.39,10.39,100102,0
+AACB.US,D,20260202,000000,10.39,10.39,10.39,10.39,47007,0
+AACB.US,D,20260204,000000,10.34,10.34,10.33,10.33,30366,0
+AACB.US,D,20260212,000000,10.36,10.36,10.36,10.36,7123,0
+AACB.US,D,20260218,000000,10.3894,10.3894,10.3894,10.3894,160,0

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

@@ -0,0 +1,604 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABAT.US,D,20230922,000000,10.79,11.2,10.57,10.85,334424,0
+ABAT.US,D,20230925,000000,10.85,10.88,9.8,9.95,245751,0
+ABAT.US,D,20230926,000000,10,10,9.1,9.18,272227,0
+ABAT.US,D,20230927,000000,9.7,9.73,8.52,8.75,325075,0
+ABAT.US,D,20230928,000000,9.14,9.14,8,8.42,264040,0
+ABAT.US,D,20230929,000000,8.43,8.69,8.43,8.62,98471,0
+ABAT.US,D,20231002,000000,8.82,8.84,7.75,7.86,249977,0
+ABAT.US,D,20231003,000000,7.9,8.0504,7.4101,7.44,135380,0
+ABAT.US,D,20231004,000000,7.49,7.49,7.15,7.15,150428,0
+ABAT.US,D,20231005,000000,7.24,7.4492,7.01,7.16,110862,0
+ABAT.US,D,20231006,000000,7.16,7.3,7.05,7.15,103810,0
+ABAT.US,D,20231009,000000,7.15,7.24,6.72,6.72,219662,0
+ABAT.US,D,20231010,000000,6.87,7.19,6.7506,6.89,190931,0
+ABAT.US,D,20231011,000000,7.97,8,6.8,6.88,621768,0
+ABAT.US,D,20231012,000000,7.13,7.25,6.93,7.14,248910,0
+ABAT.US,D,20231013,000000,7.18,7.54,6.85,7.54,235987,0
+ABAT.US,D,20231016,000000,7.66,7.885,7.57,7.64,200645,0
+ABAT.US,D,20231017,000000,7.75,7.75,7.03,7.1,167503,0
+ABAT.US,D,20231018,000000,7.1,7.69,6.72,6.72,194609,0
+ABAT.US,D,20231019,000000,6.9,7.1697,6.68,6.73,169059,0
+ABAT.US,D,20231020,000000,6.75,6.81,6.0401,6.11,355419,0
+ABAT.US,D,20231023,000000,6.05,6.1,5.43,5.55,373985,0
+ABAT.US,D,20231024,000000,5.51,5.71,5.47,5.57,167234,0
+ABAT.US,D,20231025,000000,5.73,5.75,4.6,4.64,484880,0
+ABAT.US,D,20231026,000000,4.54,4.9088,3.79,3.9,1002521,0
+ABAT.US,D,20231027,000000,4.08,4.25,3.33,4.24,865176,0
+ABAT.US,D,20231030,000000,4.46,5.409,4.12,5.39,704704,0
+ABAT.US,D,20231031,000000,5.5,5.5,4.795,4.86,483794,0
+ABAT.US,D,20231101,000000,4.84,4.91,4,4.18,660121,0
+ABAT.US,D,20231102,000000,4.27,4.61,4.0563,4.59,342243,0
+ABAT.US,D,20231103,000000,4.59,4.7836,4.3,4.59,280240,0
+ABAT.US,D,20231106,000000,4.59,4.7,4.3501,4.45,175092,0
+ABAT.US,D,20231107,000000,4.45,4.45,4.21,4.3,195403,0
+ABAT.US,D,20231108,000000,4.3,4.64,4.2,4.5,184068,0
+ABAT.US,D,20231109,000000,4.48,4.69,4.36,4.39,180699,0
+ABAT.US,D,20231110,000000,4.4,4.4,4.11,4.15,271852,0
+ABAT.US,D,20231113,000000,4.22,4.243,3.868,4.06,305955,0
+ABAT.US,D,20231114,000000,4.25,4.37,3.88,4.37,266490,0
+ABAT.US,D,20231115,000000,4.32,4.3799,3.96,4.2,452294,0
+ABAT.US,D,20231116,000000,4.2,4.42,4,4.04,281506,0
+ABAT.US,D,20231117,000000,4.05,4.13,3.85,4.09,264137,0
+ABAT.US,D,20231120,000000,4.1,4.42,4.051,4.11,230938,0
+ABAT.US,D,20231121,000000,4.1,4.2,3.98,4.11,143576,0
+ABAT.US,D,20231122,000000,4.19,4.27,3.96,4.11,263780,0
+ABAT.US,D,20231124,000000,4.01,4.46,4,4.36,183223,0
+ABAT.US,D,20231127,000000,4.28,4.28,4.06,4.13,249380,0
+ABAT.US,D,20231128,000000,4.1,4.33,3.95,4.3,348167,0
+ABAT.US,D,20231129,000000,4.31,4.33,4.15,4.29,274286,0
+ABAT.US,D,20231130,000000,4.2,4.61,4.1781,4.35,301975,0
+ABAT.US,D,20231201,000000,4.29,4.43,4.17,4.33,244085,0
+ABAT.US,D,20231204,000000,4.41,4.92,4.33,4.54,617099,0
+ABAT.US,D,20231205,000000,4.52,4.52,4.05,4.08,772727,0
+ABAT.US,D,20231206,000000,4.1,4.25,3.95,3.98,589035,0
+ABAT.US,D,20231207,000000,4,4.31,3.95,4.1,426606,0
+ABAT.US,D,20231208,000000,4.11,4.2097,3.9999,4,480487,0
+ABAT.US,D,20231211,000000,4.01,4.15,3.95,4.02,532228,0
+ABAT.US,D,20231212,000000,4.05,4.11,3.9,4.03,466337,0
+ABAT.US,D,20231213,000000,4.05,4.34,3.94,4.19,830701,0
+ABAT.US,D,20231214,000000,4.19,4.69,4.19,4.66,1178561,0
+ABAT.US,D,20231215,000000,4.69,5.27,4.68,5.07,3105143,0
+ABAT.US,D,20231218,000000,5.07,5.8399,4.95,5.75,1200407,0
+ABAT.US,D,20231219,000000,5.92,6.35,5.675,6.31,1337587,0
+ABAT.US,D,20231220,000000,6.41,6.45,5.2801,5.31,978674,0
+ABAT.US,D,20231221,000000,6.15,6.15,5.5,5.62,953912,0
+ABAT.US,D,20231222,000000,5.65,5.75,5.44,5.56,484204,0
+ABAT.US,D,20231226,000000,5.43,5.55,4.87,4.99,784639,0
+ABAT.US,D,20231227,000000,5,5.065,4.87,4.925,337663,0
+ABAT.US,D,20231228,000000,4.96,5.07,4.8601,4.97,233247,0
+ABAT.US,D,20231229,000000,4.97,4.97,4.66,4.69,463462,0
+ABAT.US,D,20240102,000000,4.63,4.68,4.35,4.405,298537,0
+ABAT.US,D,20240103,000000,4.49,4.515,4.2,4.23,253631,0
+ABAT.US,D,20240104,000000,4.25,4.33,4.11,4.25,427430,0
+ABAT.US,D,20240105,000000,4.38,4.41,4.01,4.15,564550,0
+ABAT.US,D,20240108,000000,4.15,4.17,3.98,4.12,350337,0
+ABAT.US,D,20240109,000000,4.09,4.15,3.99,4.09,325390,0
+ABAT.US,D,20240110,000000,4.06,4.1,3.85,3.9,545848,0
+ABAT.US,D,20240111,000000,3.9,3.925,3.6,3.62,471583,0
+ABAT.US,D,20240112,000000,3.65,3.71,3.48,3.56,634783,0
+ABAT.US,D,20240116,000000,3.5,3.6,3.26,3.28,678648,0
+ABAT.US,D,20240117,000000,3.25,3.28,2.33,2.69,2774484,0
+ABAT.US,D,20240118,000000,2.88,3.3699,2.52,2.97,1558522,0
+ABAT.US,D,20240119,000000,2.97,2.97,2.6,2.605,729065,0
+ABAT.US,D,20240122,000000,2.62,2.87,2.51,2.85,941118,0
+ABAT.US,D,20240123,000000,2.93,2.9598,2.56,2.81,1232252,0
+ABAT.US,D,20240124,000000,2.83,3.13,2.68,2.71,974903,0
+ABAT.US,D,20240125,000000,2.7,2.78,2.5,2.78,777174,0
+ABAT.US,D,20240126,000000,2.75,2.91,2.7066,2.84,358377,0
+ABAT.US,D,20240129,000000,2.9,2.99,2.75,2.89,520856,0
+ABAT.US,D,20240130,000000,2.9,2.9,2.65,2.8,754835,0
+ABAT.US,D,20240131,000000,2.8,2.81,2.65,2.7,571135,0
+ABAT.US,D,20240201,000000,2.8,2.8,2.5095,2.54,869860,0
+ABAT.US,D,20240202,000000,2.55,2.64,2.45,2.6,491927,0
+ABAT.US,D,20240205,000000,2.55,2.59,2.47,2.57,310427,0
+ABAT.US,D,20240206,000000,2.54,2.73,2.5,2.72,495509,0
+ABAT.US,D,20240207,000000,2.74,2.7499,2.48,2.48,729763,0
+ABAT.US,D,20240208,000000,2.51,2.51,2.3,2.36,711475,0
+ABAT.US,D,20240209,000000,2.42,2.47,2.325,2.37,536421,0
+ABAT.US,D,20240212,000000,2.35,2.43,2.3,2.33,601572,0
+ABAT.US,D,20240213,000000,2.3,2.3,2.095,2.14,919985,0
+ABAT.US,D,20240214,000000,2.21,2.2997,2.05,2.15,737324,0
+ABAT.US,D,20240215,000000,1.9,2.08,1.7,2.06,1478511,0
+ABAT.US,D,20240216,000000,2.03,2.04,1.9,2.01,1443610,0
+ABAT.US,D,20240220,000000,2,2.005,1.85,1.96,987370,0
+ABAT.US,D,20240221,000000,1.96,2.005,1.85,1.91,507527,0
+ABAT.US,D,20240222,000000,1.91,2.32,1.8801,2.27,1938933,0
+ABAT.US,D,20240223,000000,2.25,2.25,2.145,2.18,589578,0
+ABAT.US,D,20240226,000000,2.15,2.35,2.15,2.24,490129,0
+ABAT.US,D,20240227,000000,2.25,2.27,2.1322,2.19,487686,0
+ABAT.US,D,20240228,000000,2.18,2.2,2.075,2.09,378389,0
+ABAT.US,D,20240229,000000,2.08,2.19,2.06,2.14,280024,0
+ABAT.US,D,20240301,000000,2.2,2.45,2.13,2.44,559847,0
+ABAT.US,D,20240304,000000,2.49,2.7499,2.45,2.49,1120283,0
+ABAT.US,D,20240305,000000,2.39,2.44,2.04,2.07,631672,0
+ABAT.US,D,20240306,000000,2.11,2.23,2.0535,2.09,395207,0
+ABAT.US,D,20240307,000000,2.14,2.25,2.07,2.25,351145,0
+ABAT.US,D,20240308,000000,2.26,2.28,2.05,2.06,623879,0
+ABAT.US,D,20240311,000000,2.08,2.1118,2,2.01,436193,0
+ABAT.US,D,20240312,000000,2.05,2.0603,1.86,1.96,996855,0
+ABAT.US,D,20240313,000000,1.97,1.98,1.85,1.89,717034,0
+ABAT.US,D,20240314,000000,1.91,2.195,1.89,2.18,641206,0
+ABAT.US,D,20240315,000000,2.15,2.15,1.97,2.01,471926,0
+ABAT.US,D,20240318,000000,2.03,2.28,2.01,2.17,485374,0
+ABAT.US,D,20240319,000000,2.17,2.17,1.97,1.99,817080,0
+ABAT.US,D,20240320,000000,1.99,2.13,1.94,2.05,679350,0
+ABAT.US,D,20240321,000000,2.13,2.13,1.95,1.98,539607,0
+ABAT.US,D,20240322,000000,1.97,1.97,1.88,1.9,585604,0
+ABAT.US,D,20240325,000000,1.92,1.92,1.7,1.72,1472873,0
+ABAT.US,D,20240326,000000,1.77,1.78,1.7,1.705,550808,0
+ABAT.US,D,20240327,000000,1.74,1.74,1.59,1.6,1088428,0
+ABAT.US,D,20240328,000000,1.62,1.84,1.62,1.75,770033,0
+ABAT.US,D,20240401,000000,1.825,1.85,1.72,1.75,320021,0
+ABAT.US,D,20240402,000000,1.73,1.73,1.555,1.64,1000169,0
+ABAT.US,D,20240403,000000,1.72,2.105,1.72,1.75,2601622,0
+ABAT.US,D,20240404,000000,1.8,1.8,1.64,1.72,1103249,0
+ABAT.US,D,20240405,000000,1.8,1.8,1.72,1.76,577279,0
+ABAT.US,D,20240408,000000,1.8,1.98,1.77,1.88,1026063,0
+ABAT.US,D,20240409,000000,1.86,1.9,1.8,1.85,341164,0
+ABAT.US,D,20240410,000000,1.8,1.85,1.75,1.82,580201,0
+ABAT.US,D,20240411,000000,1.83,1.83,1.72,1.77,422303,0
+ABAT.US,D,20240412,000000,1.75,1.77,1.69,1.71,513284,0
+ABAT.US,D,20240415,000000,1.76,1.76,1.55,1.61,626372,0
+ABAT.US,D,20240416,000000,1.62,1.62,1.49,1.5,658366,0
+ABAT.US,D,20240417,000000,1.51,1.58,1.39,1.43,684543,0
+ABAT.US,D,20240418,000000,1.44,1.4495,1.21,1.36,734490,0
+ABAT.US,D,20240419,000000,1.38,1.38,1.34,1.34,349134,0
+ABAT.US,D,20240422,000000,1.34,1.36,1.26,1.34,624498,0
+ABAT.US,D,20240423,000000,1.35,1.36,1.24,1.28,628930,0
+ABAT.US,D,20240424,000000,1.29,1.38,1.288,1.37,740341,0
+ABAT.US,D,20240425,000000,1.37,1.4,1.36,1.38,493410,0
+ABAT.US,D,20240426,000000,1.4,1.4,1.29,1.34,397427,0
+ABAT.US,D,20240429,000000,1.34,1.35,1.3,1.325,386534,0
+ABAT.US,D,20240430,000000,1.31,1.35,1.28,1.3,325292,0
+ABAT.US,D,20240501,000000,1.31,1.33,1.28,1.31,279525,0
+ABAT.US,D,20240502,000000,1.33,1.37,1.3,1.36,319840,0
+ABAT.US,D,20240503,000000,1.36,1.4,1.32,1.37,502662,0
+ABAT.US,D,20240506,000000,1.4,1.4,1.32,1.36,256990,0
+ABAT.US,D,20240507,000000,1.38,1.3846,1.32,1.36,132040,0
+ABAT.US,D,20240508,000000,1.34,1.36,1.31,1.34,197721,0
+ABAT.US,D,20240509,000000,1.35,1.38,1.33,1.36,259606,0
+ABAT.US,D,20240510,000000,1.36,1.36,1.34,1.35,190947,0
+ABAT.US,D,20240513,000000,1.35,1.37,1.32,1.35,659973,0
+ABAT.US,D,20240514,000000,1.35,1.36,1.31,1.31,376625,0
+ABAT.US,D,20240515,000000,1.33,1.37,1.3,1.31,416222,0
+ABAT.US,D,20240516,000000,1.37,1.37,1.28,1.33,377138,0
+ABAT.US,D,20240517,000000,1.36,1.55,1.33,1.51,958846,0
+ABAT.US,D,20240520,000000,1.53,1.54,1.37,1.42,725717,0
+ABAT.US,D,20240521,000000,1.46,1.46,1.4,1.42,273315,0
+ABAT.US,D,20240522,000000,1.45,1.47,1.43,1.46,250726,0
+ABAT.US,D,20240523,000000,1.46,1.48,1.41,1.43,298877,0
+ABAT.US,D,20240524,000000,1.46,1.46,1.43,1.44,192777,0
+ABAT.US,D,20240528,000000,1.45,1.46,1.37,1.39,401052,0
+ABAT.US,D,20240529,000000,1.4,1.4,1.35,1.36,203528,0
+ABAT.US,D,20240530,000000,1.35,1.38,1.33,1.35,308683,0
+ABAT.US,D,20240531,000000,1.38,1.39,1.36,1.38,223545,0
+ABAT.US,D,20240603,000000,1.4,1.43,1.38,1.4,190010,0
+ABAT.US,D,20240604,000000,1.41,1.46,1.39,1.45,643200,0
+ABAT.US,D,20240605,000000,1.49,1.5,1.45,1.47,436772,0
+ABAT.US,D,20240606,000000,1.43,1.47,1.36,1.37,322253,0
+ABAT.US,D,20240607,000000,1.36,1.3932,1.28,1.3,412112,0
+ABAT.US,D,20240610,000000,1.3,1.36,1.25,1.26,402901,0
+ABAT.US,D,20240611,000000,1.26,1.2999,1.2,1.22,274491,0
+ABAT.US,D,20240612,000000,1.27,1.2785,1.19,1.21,327061,0
+ABAT.US,D,20240613,000000,1.25,1.25,1.17,1.18,315811,0
+ABAT.US,D,20240614,000000,1.17,1.18,1.03,1.06,629783,0
+ABAT.US,D,20240617,000000,1.07,1.09,1.02,1.03,449823,0
+ABAT.US,D,20240618,000000,1.05,1.0761,1,1,696233,0
+ABAT.US,D,20240620,000000,1.05,1.15,1.01,1.04,484149,0
+ABAT.US,D,20240621,000000,1.05,1.09,1.03,1.03,502515,0
+ABAT.US,D,20240624,000000,1.04,1.055,1.02,1.02,436429,0
+ABAT.US,D,20240625,000000,1.05,1.11,1.05,1.05,1044862,0
+ABAT.US,D,20240626,000000,1.08,1.16,1.07,1.115,1062132,0
+ABAT.US,D,20240627,000000,1.14,1.18,1.09,1.18,782398,0
+ABAT.US,D,20240628,000000,1.27,1.3,1.19,1.25,1129353,0
+ABAT.US,D,20240701,000000,1.25,1.28,1.09,1.16,740984,0
+ABAT.US,D,20240702,000000,1.16,1.16,1.05,1.1,684268,0
+ABAT.US,D,20240703,000000,1.07,1.09,1.02,1.035,772742,0
+ABAT.US,D,20240705,000000,1.06,1.06,1,1.01,1101235,0
+ABAT.US,D,20240708,000000,1.02,1.19,1.01,1.19,872231,0
+ABAT.US,D,20240709,000000,1.18,1.1899,1.09,1.12,559981,0
+ABAT.US,D,20240710,000000,1.12,1.14,1.02,1.08,762166,0
+ABAT.US,D,20240711,000000,1.11,1.15,1.055,1.1,719865,0
+ABAT.US,D,20240712,000000,1.1,1.13,1.08,1.13,512822,0
+ABAT.US,D,20240715,000000,1.12,1.13,1.1,1.12,425545,0
+ABAT.US,D,20240716,000000,1.12,1.13,1.09,1.12,457788,0
+ABAT.US,D,20240717,000000,1.12,1.13,1.06,1.08,469468,0
+ABAT.US,D,20240718,000000,1.08,1.12,1.07,1.09,253129,0
+ABAT.US,D,20240719,000000,1.06,1.09,1.02,1.04,485216,0
+ABAT.US,D,20240722,000000,1.04,1.06,1,1.02,588146,0
+ABAT.US,D,20240723,000000,1.01,1.03,1,1.02,442333,0
+ABAT.US,D,20240724,000000,1.02,1.0299,0.9526,0.975,680078,0
+ABAT.US,D,20240725,000000,0.98,1.03,0.95,1.03,406834,0
+ABAT.US,D,20240726,000000,1.02,1.03,0.99,1.01,228960,0
+ABAT.US,D,20240729,000000,0.99,1.03,0.9733,1.01,239933,0
+ABAT.US,D,20240730,000000,1,1.02,0.98,1.01,270013,0
+ABAT.US,D,20240731,000000,1.01,1.07,1.01,1.07,420092,0
+ABAT.US,D,20240801,000000,1.07,1.07,0.9741,1.02,328033,0
+ABAT.US,D,20240802,000000,1,1.0199,0.97,0.9936,482886,0
+ABAT.US,D,20240805,000000,0.9308,1.02,0.75,1.02,458971,0
+ABAT.US,D,20240806,000000,1,1.05,0.97,0.9975,386579,0
+ABAT.US,D,20240807,000000,0.997,1.034,0.966,0.9749,225455,0
+ABAT.US,D,20240808,000000,1,1.02,0.98,1,136975,0
+ABAT.US,D,20240809,000000,1,1.02,1,1.01,122444,0
+ABAT.US,D,20240812,000000,1.03,1.04,0.85,1.04,195303,0
+ABAT.US,D,20240813,000000,1.06,1.12,1.04,1.11,551569,0
+ABAT.US,D,20240814,000000,1.11,1.12,1.04,1.05,183159,0
+ABAT.US,D,20240815,000000,1.08,1.0899,1.04,1.05,176581,0
+ABAT.US,D,20240816,000000,1.05,1.06,1.02,1.03,201098,0
+ABAT.US,D,20240819,000000,1.03,1.07,1.03,1.06,230050,0
+ABAT.US,D,20240820,000000,1.05,1.07,1.0308,1.07,167629,0
+ABAT.US,D,20240821,000000,1.05,1.07,1.04,1.055,191615,0
+ABAT.US,D,20240822,000000,1.05,1.07,1.03,1.04,101133,0
+ABAT.US,D,20240823,000000,1.05,1.07,1.04,1.07,167359,0
+ABAT.US,D,20240826,000000,1.07,1.1,1.04,1.08,319419,0
+ABAT.US,D,20240827,000000,1.09,1.13,1.08,1.1,369368,0
+ABAT.US,D,20240828,000000,1.12,1.15,1.03,1.09,316109,0
+ABAT.US,D,20240829,000000,1.09,1.13,1.08,1.09,168980,0
+ABAT.US,D,20240830,000000,1.11,1.13,1.08,1.105,248601,0
+ABAT.US,D,20240903,000000,1.08,1.1,1.03,1.06,308489,0
+ABAT.US,D,20240904,000000,1.05,1.07,1.05,1.07,140362,0
+ABAT.US,D,20240905,000000,1.08,1.0899,1.04,1.05,117603,0
+ABAT.US,D,20240906,000000,1.05,1.0795,1.03,1.04,145137,0
+ABAT.US,D,20240909,000000,1.03,1.05,1,1.02,217825,0
+ABAT.US,D,20240910,000000,1.03,1.06,1.01,1.04,158261,0
+ABAT.US,D,20240911,000000,1.05,1.08,1.03,1.05,148488,0
+ABAT.US,D,20240912,000000,1.03,1.0501,1,1.03,233660,0
+ABAT.US,D,20240913,000000,1.01,1.05,1.01,1.02,225996,0
+ABAT.US,D,20240916,000000,0.9745,1.04,0.9745,0.9992,391518,0
+ABAT.US,D,20240917,000000,1,1.03,1,1,333720,0
+ABAT.US,D,20240918,000000,1.01,1.03,0.99,0.99,317193,0
+ABAT.US,D,20240919,000000,1,1.015493,0.99,1.01,237344,0
+ABAT.US,D,20240920,000000,1.06,1.21,0.99,1.04,6150909,0
+ABAT.US,D,20240923,000000,1.01,1.01,0.85,0.8902,4348275,0
+ABAT.US,D,20240924,000000,0.8675,0.9,0.85,0.8701,1528088,0
+ABAT.US,D,20240925,000000,0.875,0.88,0.8,0.81,1582353,0
+ABAT.US,D,20240926,000000,0.81,0.975,0.81,0.94,1398552,0
+ABAT.US,D,20240927,000000,0.93,1.01,0.8721,0.9803,806295,0
+ABAT.US,D,20240930,000000,0.98,1.09,0.95,1.07,1357560,0
+ABAT.US,D,20241001,000000,1.06,1.06,0.9083,0.9953,647252,0
+ABAT.US,D,20241002,000000,1.01,1.03,0.9744,1.03,242267,0
+ABAT.US,D,20241003,000000,1.03,1.08,0.97,0.9819,521491,0
+ABAT.US,D,20241004,000000,1,1.04,0.9724,1.03,637353,0
+ABAT.US,D,20241007,000000,1.04,1.11,1,1.06,772701,0
+ABAT.US,D,20241008,000000,1.06,1.07,1,1.05,261099,0
+ABAT.US,D,20241009,000000,1.04,1.04,0.98,0.99,383760,0
+ABAT.US,D,20241010,000000,1,1.02,0.9901,1,335780,0
+ABAT.US,D,20241011,000000,1.01,1.03,0.9701,1.01,431438,0
+ABAT.US,D,20241014,000000,1.02,1.02,0.99,1,146966,0
+ABAT.US,D,20241015,000000,1,1.02,0.98,0.9949,275345,0
+ABAT.US,D,20241016,000000,1,1.04,0.9701,1.04,408426,0
+ABAT.US,D,20241017,000000,1.05,1.05,1,1.03,350548,0
+ABAT.US,D,20241018,000000,1.05,1.05,0.99,0.998,528370,0
+ABAT.US,D,20241021,000000,1,1.03,0.99,1.01,389284,0
+ABAT.US,D,20241022,000000,1.02,1.03,0.9868,1.01,336216,0
+ABAT.US,D,20241023,000000,1.01,1.02,0.99,0.9977,176744,0
+ABAT.US,D,20241024,000000,1.01,1.02,0.99,1.01,226131,0
+ABAT.US,D,20241025,000000,0.9947,1.02,0.9906,1,419896,0
+ABAT.US,D,20241028,000000,1,1.02,0.99,0.998,358404,0
+ABAT.US,D,20241029,000000,1,1.02,0.995,1,327501,0
+ABAT.US,D,20241030,000000,1.01,1.01,1,1,227493,0
+ABAT.US,D,20241031,000000,1.01,1.01,0.96,0.9967,351587,0
+ABAT.US,D,20241101,000000,1.01,1.01,0.99,0.9933,231879,0
+ABAT.US,D,20241104,000000,0.99,1.02,0.9801,1,505792,0
+ABAT.US,D,20241105,000000,1,1.01,0.99,1.01,254647,0
+ABAT.US,D,20241106,000000,1,1.01,0.9801,0.9902,382782,0
+ABAT.US,D,20241107,000000,0.99,1.01,0.9803,0.985,351503,0
+ABAT.US,D,20241108,000000,1,1,0.98,0.9935,310627,0
+ABAT.US,D,20241111,000000,1,1.01,0.94,0.9535,594790,0
+ABAT.US,D,20241112,000000,0.9689,0.9799,0.9311,0.9663,306678,0
+ABAT.US,D,20241113,000000,0.95,0.9989,0.95,0.9843,383165,0
+ABAT.US,D,20241114,000000,0.9901,1,0.95,0.9619,403679,0
+ABAT.US,D,20241115,000000,0.92,0.93,0.78,0.85,1742134,0
+ABAT.US,D,20241118,000000,0.86,0.9199,0.8,0.8,624764,0
+ABAT.US,D,20241119,000000,0.82,0.85,0.77,0.7999,862906,0
+ABAT.US,D,20241120,000000,0.8,0.805,0.748,0.7697,650203,0
+ABAT.US,D,20241121,000000,0.7697,0.77,0.73,0.76,859776,0
+ABAT.US,D,20241122,000000,0.76,0.922,0.76,0.8899,1368429,0
+ABAT.US,D,20241125,000000,0.91,1.04,0.891,0.9452,1022678,0
+ABAT.US,D,20241126,000000,0.95,0.99,0.92,0.9467,267799,0
+ABAT.US,D,20241127,000000,0.94,0.98,0.9,0.9545,250737,0
+ABAT.US,D,20241129,000000,0.94,0.98,0.908525,0.9332,338183,0
+ABAT.US,D,20241202,000000,0.9203,0.935,0.84,0.8425,580453,0
+ABAT.US,D,20241203,000000,0.8923,0.9488,0.83,0.9245,560379,0
+ABAT.US,D,20241204,000000,0.9245,0.94,0.88,0.9142,238873,0
+ABAT.US,D,20241205,000000,0.898,0.9178,0.85,0.89,521782,0
+ABAT.US,D,20241206,000000,0.8844,0.899,0.86,0.888,249928,0
+ABAT.US,D,20241209,000000,0.8883,0.93,0.8501,0.9079,508789,0
+ABAT.US,D,20241210,000000,0.9008,0.94,0.88,0.93,321688,0
+ABAT.US,D,20241211,000000,0.9285,1,0.9105,1,644748,0
+ABAT.US,D,20241212,000000,1,1,0.923,0.9765,406775,0
+ABAT.US,D,20241213,000000,0.9414,0.98,0.93,0.9467,246130,0
+ABAT.US,D,20241216,000000,0.93,1.08,0.8573,0.8573,1441134,0
+ABAT.US,D,20241217,000000,0.8834,0.918,0.83,0.86,534069,0
+ABAT.US,D,20241218,000000,1.17,1.24,0.88,0.88,36067333,0
+ABAT.US,D,20241219,000000,0.94,1.19,0.905,1.11,7351285,0
+ABAT.US,D,20241220,000000,1.06,1.26,1.015,1.11,6992341,0
+ABAT.US,D,20241223,000000,1.57,1.83,1.31,1.78,38855735,0
+ABAT.US,D,20241224,000000,1.97,2.955,1.96,2.6,40169867,0
+ABAT.US,D,20241226,000000,2.835,3.85,2.6,3.14,35182571,0
+ABAT.US,D,20241227,000000,3.63,4.11,2.91,3.36,21528227,0
+ABAT.US,D,20241230,000000,3.11,3.2364,2.67,2.71,13393702,0
+ABAT.US,D,20241231,000000,2.7,2.73,2.17,2.46,9552186,0
+ABAT.US,D,20250102,000000,2.51,2.67,2.02,2.13,10541596,0
+ABAT.US,D,20250103,000000,2.25,2.7,2.17,2.47,11386775,0
+ABAT.US,D,20250106,000000,2.37,3.15,2.3519,2.64,12652454,0
+ABAT.US,D,20250107,000000,2.49,2.68,2.11,2.21,7337745,0
+ABAT.US,D,20250108,000000,2.1,2.33,1.72005,2.12,6699432,0
+ABAT.US,D,20250110,000000,2.12,2.28,1.98,2.04,4110161,0
+ABAT.US,D,20250113,000000,1.89,2.02,1.81,1.85,3363913,0
+ABAT.US,D,20250114,000000,1.9,1.99,1.72,1.82,2982783,0
+ABAT.US,D,20250115,000000,1.84,1.98,1.8043,1.88,2816170,0
+ABAT.US,D,20250116,000000,1.91,2.25,1.9,2.02,5915697,0
+ABAT.US,D,20250117,000000,2.08,2.085,1.92,2,2813521,0
+ABAT.US,D,20250121,000000,2,2.035,1.72,1.94,4932631,0
+ABAT.US,D,20250122,000000,1.9,1.9,1.75,1.76,2200174,0
+ABAT.US,D,20250123,000000,1.75,1.75,1.47,1.47,5103459,0
+ABAT.US,D,20250124,000000,1.47,1.58,1.41,1.41,3612882,0
+ABAT.US,D,20250127,000000,1.32,1.44,1.2301,1.32,3829079,0
+ABAT.US,D,20250128,000000,1.33,1.43,1.285,1.42,2133844,0
+ABAT.US,D,20250129,000000,1.4,1.525,1.38,1.38,2147389,0
+ABAT.US,D,20250130,000000,1.4,1.44,1.3204,1.38,890627,0
+ABAT.US,D,20250131,000000,1.41,1.65,1.39,1.62,3033360,0
+ABAT.US,D,20250203,000000,1.535,1.6,1.44,1.52,2080220,0
+ABAT.US,D,20250204,000000,1.51,1.605,1.4513,1.56,1784107,0
+ABAT.US,D,20250205,000000,1.53,1.64,1.42,1.43,1515958,0
+ABAT.US,D,20250206,000000,1.41,1.416,1.32,1.35,1520310,0
+ABAT.US,D,20250207,000000,1.36,1.42,1.27,1.31,1645914,0
+ABAT.US,D,20250210,000000,1.32,1.34,1.26,1.28,1351854,0
+ABAT.US,D,20250211,000000,1.245,1.27,1.15,1.22,2369366,0
+ABAT.US,D,20250212,000000,1.2,1.21,1.12,1.17,1094827,0
+ABAT.US,D,20250213,000000,1.16,1.34,1.16,1.3,2267160,0
+ABAT.US,D,20250214,000000,1.33,1.3892,1.27,1.38,1453950,0
+ABAT.US,D,20250218,000000,1.35,1.35,1.21,1.26,1874882,0
+ABAT.US,D,20250219,000000,1.25,1.25,1.1,1.19,1319651,0
+ABAT.US,D,20250220,000000,1.13,1.1996,1.07,1.08,2175763,0
+ABAT.US,D,20250221,000000,1.08,1.11,0.9727,0.9901,2993533,0
+ABAT.US,D,20250224,000000,1,1.08,0.97,1.015,1408522,0
+ABAT.US,D,20250225,000000,1.04,1.04,0.96,0.9922,1128335,0
+ABAT.US,D,20250226,000000,0.9922,1.04,0.9922,1.01,578954,0
+ABAT.US,D,20250227,000000,1.04,1.04,0.969,0.993,711344,0
+ABAT.US,D,20250228,000000,0.98,1.01,0.95,1,538222,0
+ABAT.US,D,20250303,000000,1,1.07,0.92,0.92,1423548,0
+ABAT.US,D,20250304,000000,0.9199,1.03,0.86,1.01,1449194,0
+ABAT.US,D,20250305,000000,1.02,1.05,0.99,1.02,648714,0
+ABAT.US,D,20250306,000000,1,1.05,1,1,866463,0
+ABAT.US,D,20250307,000000,0.99,1.04,0.93,1.01,865419,0
+ABAT.US,D,20250310,000000,1.03,1.03,0.93,0.9383,843002,0
+ABAT.US,D,20250311,000000,0.938,1.02,0.918,1,729980,0
+ABAT.US,D,20250312,000000,1.02,1.05,0.9807,0.9966,612860,0
+ABAT.US,D,20250313,000000,1,1,0.931,0.9466,755992,0
+ABAT.US,D,20250314,000000,0.95,0.9999,0.9,0.98,484873,0
+ABAT.US,D,20250317,000000,0.965,1.14,0.965,1.1,1324199,0
+ABAT.US,D,20250318,000000,1.07,1.13,1,1.04,777400,0
+ABAT.US,D,20250319,000000,1.03,1.11,1.02,1.09,588937,0
+ABAT.US,D,20250320,000000,1.07,1.1,1.04,1.04,618765,0
+ABAT.US,D,20250321,000000,1.04,1.09,1.01,1.03,639249,0
+ABAT.US,D,20250324,000000,1.01,1.0459,1,1.01,932417,0
+ABAT.US,D,20250325,000000,1.03,1.1,1.02,1.06,1027652,0
+ABAT.US,D,20250326,000000,1.06,1.07,1.01,1.01,428981,0
+ABAT.US,D,20250327,000000,1.01,1.22,1,1.18,3171933,0
+ABAT.US,D,20250328,000000,1.15,1.175,1,1.03,2250444,0
+ABAT.US,D,20250331,000000,1.01,1.03,0.97,1.03,804531,0
+ABAT.US,D,20250401,000000,1.03,1.05,0.99,1.02,517468,0
+ABAT.US,D,20250402,000000,1.01,1.0277,0.98,1.02,477625,0
+ABAT.US,D,20250403,000000,1,1.02,0.9593,1.01,769279,0
+ABAT.US,D,20250404,000000,1.01,1.0171,0.925,0.9599,1221159,0
+ABAT.US,D,20250407,000000,0.91,0.985,0.8602,0.985,1173815,0
+ABAT.US,D,20250408,000000,1,1.03,0.91,0.9238,629832,0
+ABAT.US,D,20250409,000000,0.94,0.9995,0.92,0.9961,736807,0
+ABAT.US,D,20250410,000000,0.9814,0.9959,0.9508,0.9674,447281,0
+ABAT.US,D,20250411,000000,0.9807,1.01,0.98,0.9881,371286,0
+ABAT.US,D,20250414,000000,1.03,1.1,1.02,1.02,934994,0
+ABAT.US,D,20250415,000000,1.07,1.0799,1.03,1.06,630019,0
+ABAT.US,D,20250416,000000,1.06,1.15,1.02,1.07,1010666,0
+ABAT.US,D,20250417,000000,1.1,1.17,1.045,1.17,1293725,0
+ABAT.US,D,20250421,000000,1.19,1.2,1.06,1.13,992518,0
+ABAT.US,D,20250422,000000,1.15,1.19,1.07,1.07,1153455,0
+ABAT.US,D,20250423,000000,1.12,1.17,1.1,1.11,654725,0
+ABAT.US,D,20250424,000000,1.1,1.21,1.1,1.2,908477,0
+ABAT.US,D,20250425,000000,1.2,1.21,1.13,1.15,463294,0
+ABAT.US,D,20250428,000000,1.15,1.16,1.125,1.15,442939,0
+ABAT.US,D,20250429,000000,1.19,1.54,1.11,1.53,7622227,0
+ABAT.US,D,20250430,000000,1.56,1.7697,1.31,1.71,9717141,0
+ABAT.US,D,20250501,000000,1.54,1.62,1.5,1.56,3513932,0
+ABAT.US,D,20250502,000000,1.54,1.5682,1.4,1.5,2085855,0
+ABAT.US,D,20250505,000000,1.49,1.7,1.46,1.5,2731440,0
+ABAT.US,D,20250506,000000,1.47,1.4923,1.38,1.41,1260929,0
+ABAT.US,D,20250507,000000,1.42,1.42,1.3,1.34,1254452,0
+ABAT.US,D,20250508,000000,1.35,1.46,1.32,1.41,1428158,0
+ABAT.US,D,20250509,000000,1.4,1.43,1.3578,1.4,856537,0
+ABAT.US,D,20250512,000000,1.41,1.49,1.32,1.34,1633181,0
+ABAT.US,D,20250513,000000,1.34,1.41,1.3,1.4,1223391,0
+ABAT.US,D,20250514,000000,1.38,1.6,1.34,1.58,2695563,0
+ABAT.US,D,20250515,000000,1.58,1.62,1.48,1.58,1716963,0
+ABAT.US,D,20250516,000000,1.52,1.58,1.28,1.55,3790712,0
+ABAT.US,D,20250519,000000,1.46,1.51,1.37,1.39,1738321,0
+ABAT.US,D,20250520,000000,1.44,1.445,1.3705,1.39,995458,0
+ABAT.US,D,20250521,000000,1.38,1.4199,1.31,1.32,954257,0
+ABAT.US,D,20250522,000000,1.3,1.33,1.25,1.29,1141813,0
+ABAT.US,D,20250523,000000,1.29,1.36,1.255,1.32,823695,0
+ABAT.US,D,20250527,000000,1.36,1.42,1.335,1.38,1723799,0
+ABAT.US,D,20250528,000000,1.35,1.4,1.349,1.36,704318,0
+ABAT.US,D,20250529,000000,1.39,1.39,1.33,1.34,636483,0
+ABAT.US,D,20250530,000000,1.32,1.35,1.29,1.31,749970,0
+ABAT.US,D,20250602,000000,1.31,1.42,1.3052,1.38,897920,0
+ABAT.US,D,20250603,000000,1.4,1.5394,1.39,1.48,1747537,0
+ABAT.US,D,20250604,000000,1.5,1.52,1.45,1.5,982045,0
+ABAT.US,D,20250605,000000,1.54,1.55,1.45,1.45,836551,0
+ABAT.US,D,20250606,000000,1.47,1.49,1.42,1.46,817537,0
+ABAT.US,D,20250609,000000,1.48,1.48,1.42,1.45,883445,0
+ABAT.US,D,20250610,000000,1.43,1.45,1.36,1.38,1157108,0
+ABAT.US,D,20250611,000000,1.38,1.4288,1.36,1.37,583894,0
+ABAT.US,D,20250612,000000,1.37,1.39,1.36,1.37,487979,0
+ABAT.US,D,20250613,000000,1.37,1.37,1.31,1.32,660197,0
+ABAT.US,D,20250616,000000,1.32,1.4,1.31,1.32,845055,0
+ABAT.US,D,20250617,000000,1.32,1.34,1.3,1.3,745549,0
+ABAT.US,D,20250618,000000,1.3,1.36,1.3,1.34,455065,0
+ABAT.US,D,20250620,000000,1.36,1.36,1.26,1.27,915458,0
+ABAT.US,D,20250623,000000,1.26,1.32,1.2,1.23,1106579,0
+ABAT.US,D,20250624,000000,1.26,1.3,1.23,1.25,727977,0
+ABAT.US,D,20250625,000000,1.26,1.29,1.24,1.28,899485,0
+ABAT.US,D,20250626,000000,1.27,1.385,1.25,1.35,1260856,0
+ABAT.US,D,20250627,000000,1.39,1.72,1.38,1.46,15952919,0
+ABAT.US,D,20250630,000000,1.549,1.71,1.48,1.62,6264815,0
+ABAT.US,D,20250701,000000,1.63,1.8,1.54,1.64,4161099,0
+ABAT.US,D,20250702,000000,1.64,1.92,1.63,1.88,4819620,0
+ABAT.US,D,20250703,000000,1.92,2.05,1.79,1.83,3177026,0
+ABAT.US,D,20250707,000000,1.88,1.97,1.78,1.88,2364071,0
+ABAT.US,D,20250708,000000,1.89,2.04,1.88,1.97,2912275,0
+ABAT.US,D,20250709,000000,2,2.01,1.77,1.8,2486475,0
+ABAT.US,D,20250710,000000,1.83,1.85,1.73,1.78,1677237,0
+ABAT.US,D,20250711,000000,1.77,1.795,1.64,1.68,2053164,0
+ABAT.US,D,20250714,000000,1.655,1.73,1.55,1.65,1994008,0
+ABAT.US,D,20250715,000000,1.7,1.895,1.65,1.89,3570791,0
+ABAT.US,D,20250716,000000,1.94,2.19,1.88,2.09,6728162,0
+ABAT.US,D,20250717,000000,2.14,2.49,1.98,2.36,13626724,0
+ABAT.US,D,20250718,000000,2.48,2.48,2.23,2.4,7505869,0
+ABAT.US,D,20250721,000000,2.69,3.3,2.5,2.56,17477892,0
+ABAT.US,D,20250722,000000,2.89,2.9,2.48,2.88,12192251,0
+ABAT.US,D,20250723,000000,2.975,3.25,2.83,3.1,13541339,0
+ABAT.US,D,20250724,000000,3.13,3.42,3.06,3.37,11953301,0
+ABAT.US,D,20250725,000000,3.745,3.89,2.89,3.155,20030769,0
+ABAT.US,D,20250728,000000,3.03,3.13,2.76,2.88,8193509,0
+ABAT.US,D,20250729,000000,2.69,2.78,2.32,2.35,11830004,0
+ABAT.US,D,20250730,000000,2.37,2.59,2.15,2.24,5967914,0
+ABAT.US,D,20250731,000000,2.2,2.32,2.16,2.17,3519094,0
+ABAT.US,D,20250801,000000,2.1,2.3,2.04,2.2,6104266,0
+ABAT.US,D,20250804,000000,2.38,2.65,2.25,2.29,7538417,0
+ABAT.US,D,20250805,000000,2.28,2.36,2.21,2.24,2964432,0
+ABAT.US,D,20250806,000000,2.25,2.33,2.15,2.16,2598925,0
+ABAT.US,D,20250807,000000,2.19,2.32,2.05,2.08,3788179,0
+ABAT.US,D,20250808,000000,2.08,2.161,1.86,2.15,3592699,0
+ABAT.US,D,20250811,000000,2.28,2.43,2.17,2.25,5665930,0
+ABAT.US,D,20250812,000000,2.27,2.36,2.15,2.33,6186835,0
+ABAT.US,D,20250813,000000,2.4,2.49,2.31,2.47,6249037,0
+ABAT.US,D,20250814,000000,2.47,2.76,2.44,2.72,9517062,0
+ABAT.US,D,20250815,000000,2.76,2.87,2.6,2.77,6325728,0
+ABAT.US,D,20250818,000000,2.77,2.77,2.48,2.625,4302333,0
+ABAT.US,D,20250819,000000,2.6,2.6,2.31,2.365,4941766,0
+ABAT.US,D,20250820,000000,2.31,2.39,2.22,2.385,3596453,0
+ABAT.US,D,20250821,000000,2.37,2.46,2.25,2.43,2810700,0
+ABAT.US,D,20250822,000000,2.44,2.68,2.42,2.64,4765787,0
+ABAT.US,D,20250825,000000,2.64,2.75,2.58,2.61,2819373,0
+ABAT.US,D,20250826,000000,2.61,2.82,2.53,2.75,3959042,0
+ABAT.US,D,20250827,000000,2.78,2.79,2.6,2.62,2722879,0
+ABAT.US,D,20250828,000000,2.62,2.6499,2.49,2.52,3352198,0
+ABAT.US,D,20250829,000000,2.5,2.55,2.4132,2.47,1779971,0
+ABAT.US,D,20250902,000000,2.42,2.445,2.32,2.41,2689452,0
+ABAT.US,D,20250903,000000,2.41,2.66,2.39,2.63,4101732,0
+ABAT.US,D,20250904,000000,2.62,2.65,2.45,2.51,3608059,0
+ABAT.US,D,20250905,000000,2.54,2.77,2.34,2.4,7268894,0
+ABAT.US,D,20250908,000000,2.45,2.4942,2.37,2.38,2087073,0
+ABAT.US,D,20250909,000000,2.36,2.38,2.27,2.33,3368237,0
+ABAT.US,D,20250910,000000,2.34,2.4001,2.22,2.28,2908215,0
+ABAT.US,D,20250911,000000,2.25,2.4,2.24,2.39,2613739,0
+ABAT.US,D,20250912,000000,2.41,2.44,2.3,2.32,1963015,0
+ABAT.US,D,20250915,000000,2.32,2.44,2.26,2.39,2810753,0
+ABAT.US,D,20250916,000000,2.41,2.58,2.41,2.49,4693531,0
+ABAT.US,D,20250917,000000,2.49,2.51,2.37,2.43,4325285,0
+ABAT.US,D,20250918,000000,2.525,3.015,2.51,3,13409331,0
+ABAT.US,D,20250919,000000,3.145,3.43,3.08,3.3,17341376,0
+ABAT.US,D,20250922,000000,3.085,3.82,3,3.77,13695245,0
+ABAT.US,D,20250923,000000,3.87,4.345,3.75,4.13,16365548,0
+ABAT.US,D,20250924,000000,4.42,5.07,4.395,4.7,19203317,0
+ABAT.US,D,20250925,000000,4.19,4.63,4.11,4.34,13507355,0
+ABAT.US,D,20250926,000000,4.46,4.64,4.15,4.38,8149082,0
+ABAT.US,D,20250929,000000,4.83,5.17,4.39,5.16,20041839,0
+ABAT.US,D,20250930,000000,5.25,5.27,4.6,4.86,11744941,0
+ABAT.US,D,20251001,000000,4.85,5.49,4.73,5.19,15397223,0
+ABAT.US,D,20251002,000000,5.25,5.43,4.85,5.01,13246059,0
+ABAT.US,D,20251003,000000,5.115,5.38,4.82,4.88,18177487,0
+ABAT.US,D,20251006,000000,5.22,5.78,4.98,5.36,21275256,0
+ABAT.US,D,20251007,000000,5.5,5.72,5.28,5.56,13199722,0
+ABAT.US,D,20251008,000000,5.6,6.13,5.545,5.98,16197184,0
+ABAT.US,D,20251009,000000,6.12,6.515,5.94,6.24,15974545,0
+ABAT.US,D,20251010,000000,6.4,7.34,6.39,6.75,23592995,0
+ABAT.US,D,20251013,000000,7.9,10.18,7.74,9.22,45562864,0
+ABAT.US,D,20251014,000000,10.035,11.35,8.58,11.33,44094928,0
+ABAT.US,D,20251015,000000,11.415,11.49,8.11,8.95,51382215,0
+ABAT.US,D,20251016,000000,6.13,7.04,5.42,5.67,55307205,0
+ABAT.US,D,20251017,000000,5,5.55,4.76,4.85,23545609,0
+ABAT.US,D,20251020,000000,6.015,6.87,5.57,6.72,51049652,0
+ABAT.US,D,20251021,000000,6.445,7.04,6.04,6.1,21525864,0
+ABAT.US,D,20251022,000000,5.78,6.39,5.4701,5.94,16879227,0
+ABAT.US,D,20251023,000000,5.95,6.215,5.56,5.62,9990467,0
+ABAT.US,D,20251024,000000,5.75,6.53,5.75,5.98,15997105,0
+ABAT.US,D,20251027,000000,5.96,6.009,5.15,5.39,12026371,0
+ABAT.US,D,20251028,000000,5.35,5.475,5.11,5.14,7445275,0
+ABAT.US,D,20251029,000000,5.23,5.42,5.01,5.35,6849539,0
+ABAT.US,D,20251030,000000,5.27,5.48,4.97,5.11,5753602,0
+ABAT.US,D,20251031,000000,5.11,5.22,4.83,5.13,7427046,0
+ABAT.US,D,20251103,000000,5.1,5.12,4.21,4.23,11938913,0
+ABAT.US,D,20251104,000000,4.05,4.21,3.89,3.93,8403622,0
+ABAT.US,D,20251105,000000,3.94,4.12,3.89,3.98,5672585,0
+ABAT.US,D,20251106,000000,3.965,4.07,3.6645,3.69,8450192,0
+ABAT.US,D,20251107,000000,3.6,4.485,3.6,4.43,15696647,0
+ABAT.US,D,20251110,000000,4.646,4.69,4.13,4.28,9296730,0
+ABAT.US,D,20251111,000000,4.25,4.36,3.96,4.06,5007624,0
+ABAT.US,D,20251112,000000,4.12,4.4302,4.0917,4.35,7849224,0
+ABAT.US,D,20251113,000000,4.185,4.27,3.54,3.665,9031431,0
+ABAT.US,D,20251114,000000,3.46,3.73,3.38,3.6,7242691,0
+ABAT.US,D,20251117,000000,3.58,3.6,3.28,3.37,5235679,0
+ABAT.US,D,20251118,000000,3.4,3.8,3.36,3.69,7360518,0
+ABAT.US,D,20251119,000000,3.8,4.22,3.76,4.02,12224249,0
+ABAT.US,D,20251120,000000,4.15,4.25,3.44,3.51,10078212,0
+ABAT.US,D,20251121,000000,3.54,3.58,3.23,3.37,6239832,0
+ABAT.US,D,20251124,000000,3.415,3.55,3.38,3.52,7083214,0
+ABAT.US,D,20251125,000000,3.55,3.59,3.4,3.56,5014227,0
+ABAT.US,D,20251126,000000,3.62,3.71,3.47,3.58,4198232,0
+ABAT.US,D,20251128,000000,3.7,3.82,3.6,3.74,3048638,0
+ABAT.US,D,20251201,000000,3.62,3.6337,3.37,3.38,4559210,0
+ABAT.US,D,20251202,000000,3.43,3.81,3.4001,3.67,6486043,0
+ABAT.US,D,20251203,000000,3.685,3.79,3.52,3.75,3442122,0
+ABAT.US,D,20251204,000000,3.75,4.235,3.71,4.19,5953698,0
+ABAT.US,D,20251205,000000,4.2,4.4099,4.09,4.15,6105639,0
+ABAT.US,D,20251208,000000,4.15,4.37,4,4.23,5707472,0
+ABAT.US,D,20251209,000000,4.17,4.39,3.95,4.25,5822350,0
+ABAT.US,D,20251210,000000,4.25,4.28,4,4.01,5547887,0
+ABAT.US,D,20251211,000000,4,4.3199,3.86,4.27,5098615,0
+ABAT.US,D,20251212,000000,4.27,4.3,4,4.09,4535733,0
+ABAT.US,D,20251215,000000,4.14,4.46,3.91,3.93,5826895,0
+ABAT.US,D,20251216,000000,3.87,4.1179,3.8211,4.01,4610904,0
+ABAT.US,D,20251217,000000,4.02,4.27,3.61,3.64,5709703,0
+ABAT.US,D,20251218,000000,3.75,3.97,3.705,3.77,4284921,0
+ABAT.US,D,20251219,000000,3.77,4.055,3.77,3.97,17018061,0
+ABAT.US,D,20251222,000000,4.08,4.43,3.97,4.16,5879108,0
+ABAT.US,D,20251223,000000,4.16,4.315,4.02,4.09,4353111,0
+ABAT.US,D,20251224,000000,4.11,4.14,3.87,3.97,3636540,0
+ABAT.US,D,20251226,000000,4.03,4.03,3.765,3.82,3570828,0
+ABAT.US,D,20251229,000000,3.7,3.87,3.5,3.5,4887687,0
+ABAT.US,D,20251230,000000,3.53,3.56,3.34,3.36,4736283,0
+ABAT.US,D,20251231,000000,3.34,3.3925,3.21,3.34,4827643,0
+ABAT.US,D,20260102,000000,3.42,3.71,3.33,3.7,3825681,0
+ABAT.US,D,20260105,000000,3.87,4.6999,3.84,4.66,12747737,0
+ABAT.US,D,20260106,000000,4.76,4.98,4.29,4.37,8130620,0
+ABAT.US,D,20260107,000000,4.3,4.88,4.25,4.72,9595264,0
+ABAT.US,D,20260108,000000,4.52,4.66,4.3,4.53,6988121,0
+ABAT.US,D,20260109,000000,4.64,4.845,4.4,4.8,7785326,0
+ABAT.US,D,20260112,000000,4.8,5.31,4.56,5.17,10809697,0
+ABAT.US,D,20260113,000000,5.29,5.29,4.79,4.9,9225726,0
+ABAT.US,D,20260114,000000,4.88,5.33,4.6,5.31,9066949,0
+ABAT.US,D,20260115,000000,5.25,5.25,4.775,4.865,8083303,0
+ABAT.US,D,20260116,000000,4.88,4.9899,4.61,4.83,5453445,0
+ABAT.US,D,20260120,000000,4.6,5.115,4.46,4.85,9022659,0
+ABAT.US,D,20260121,000000,4.91,5.1,4.21,4.61,9676803,0
+ABAT.US,D,20260122,000000,4.68,4.95,4.63,4.725,5822668,0
+ABAT.US,D,20260123,000000,4.7,4.89,4.5,4.7,6464260,0
+ABAT.US,D,20260126,000000,4.91,5,4.23,4.36,7923179,0
+ABAT.US,D,20260127,000000,4.4,4.901,4.39,4.75,7417103,0
+ABAT.US,D,20260128,000000,4.73,4.8848,4.37,4.58,7442669,0
+ABAT.US,D,20260129,000000,4.58,4.58,4.18,4.32,7136150,0
+ABAT.US,D,20260130,000000,4.205,4.2599,3.885,4.04,8010488,0
+ABAT.US,D,20260202,000000,4.04,4.24,3.89,3.9,3631219,0
+ABAT.US,D,20260203,000000,4.02,4.31,3.91,4.3,6063175,0
+ABAT.US,D,20260204,000000,4.29,4.3,3.84,4.04,5389350,0
+ABAT.US,D,20260205,000000,3.86,3.94,3.5101,3.53,6355056,0
+ABAT.US,D,20260206,000000,3.88,4.22,3.705,4.165,6802113,0
+ABAT.US,D,20260209,000000,4.15,4.24,3.9475,4.18,4695090,0
+ABAT.US,D,20260210,000000,4.16,4.24,4.03,4.1,3642909,0
+ABAT.US,D,20260211,000000,4.165,4.21,3.92,4.15,4124650,0
+ABAT.US,D,20260212,000000,4.09,4.13,3.75,3.78,4686158,0
+ABAT.US,D,20260213,000000,3.78,3.9799,3.75,3.8,3224785,0
+ABAT.US,D,20260217,000000,3.765,3.765,3.58,3.66,3355796,0
+ABAT.US,D,20260218,000000,3.71,3.81,3.56,3.655,3094542,0

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

@@ -0,0 +1,705 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABP.US,D,20220310,000000,297.6,297.6,297.597,297.6,56.9999,0
+ABP.US,D,20220311,000000,296.4,296.85,296.1,296.115,38.8999,0
+ABP.US,D,20220314,000000,296.4,296.4,296.4,296.4,8.23333,0
+ABP.US,D,20220316,000000,297.15,297.15,297.15,297.15,5.23333,0
+ABP.US,D,20220317,000000,296.4,297,296.4,297,8.66666,0
+ABP.US,D,20220321,000000,296.7,296.7,296.7,296.7,520.633,0
+ABP.US,D,20220324,000000,297,297.3,297,297.3,3785.16,0
+ABP.US,D,20220325,000000,297.3,298.5,297.3,298.5,273.666,0
+ABP.US,D,20220329,000000,297.639,297.639,297.639,297.639,3.89999,0
+ABP.US,D,20220401,000000,297.6,297.6,297.36,297.6,333.766,0
+ABP.US,D,20220404,000000,297.6,297.6,297.6,297.6,66.6999,0
+ABP.US,D,20220405,000000,297.9,298.5,297.9,298.5,113.999,0
+ABP.US,D,20220407,000000,297.9,297.9,297.9,297.9,666.666,0
+ABP.US,D,20220408,000000,297.9,299.1,297.9,299.1,190.833,0
+ABP.US,D,20220414,000000,299.7,299.7,299.7,299.7,8.33333,0
+ABP.US,D,20220418,000000,300.3,300.3,300.3,300.3,36.1999,0
+ABP.US,D,20220421,000000,300,300,300,300,3.49999,0
+ABP.US,D,20220425,000000,298.5,298.5,298.5,298.5,46.4666,0
+ABP.US,D,20220426,000000,298.8,298.8,298.8,298.8,500.299,0
+ABP.US,D,20220427,000000,298.5,298.5,298.5,298.5,7.89999,0
+ABP.US,D,20220502,000000,298.5,298.5,298.5,298.5,196.666,0
+ABP.US,D,20220503,000000,298.5,298.5,298.5,298.5,27.0999,0
+ABP.US,D,20220504,000000,298.5,298.5,298.5,298.5,3333.33,0
+ABP.US,D,20220505,000000,299.1,299.1,298.5,298.5,24636.6,0
+ABP.US,D,20220506,000000,299.7,299.7,299.4,299.4,1414.63,0
+ABP.US,D,20220510,000000,298.5,299.1,298.2,298.65,2458.36,0
+ABP.US,D,20220512,000000,298.95,299.4,297.9,299.4,39.6999,0
+ABP.US,D,20220513,000000,297.9,297.9,297.6,297.6,206.666,0
+ABP.US,D,20220517,000000,297.9,297.9,297.6,297.6,7024.89,0
+ABP.US,D,20220518,000000,297.6,297.6,297.6,297.6,166.666,0
+ABP.US,D,20220519,000000,297.3,297.3,297.3,297.3,2176.66,0
+ABP.US,D,20220527,000000,297.9,297.9,297.9,297.9,3499.99,0
+ABP.US,D,20220531,000000,297.9,299.4,297.6,299.4,12525.5,0
+ABP.US,D,20220601,000000,299.4,299.4,299.4,299.4,3.36666,0
+ABP.US,D,20220603,000000,299.4,299.4,299.4,299.4,36.6666,0
+ABP.US,D,20220606,000000,300.3,300.3,300.3,300.3,33.6333,0
+ABP.US,D,20220607,000000,297.9,297.9,297.9,297.9,31136.5,0
+ABP.US,D,20220616,000000,297.9,297.9,297.9,297.9,7.79999,0
+ABP.US,D,20220617,000000,297.9,300.3,297.9,300.3,2317.59,0
+ABP.US,D,20220622,000000,300.3,300.3,297.6,299.4,36703.3,0
+ABP.US,D,20220627,000000,298.65,298.65,298.65,298.65,3.53333,0
+ABP.US,D,20220630,000000,297.9,299.4,297.9,299.4,29.4666,0
+ABP.US,D,20220706,000000,298.65,298.65,298.65,298.65,4827.36,0
+ABP.US,D,20220708,000000,299.4,299.4,299.4,299.4,10.0666,0
+ABP.US,D,20220713,000000,298.2,298.2,298.2,298.2,11.3666,0
+ABP.US,D,20220714,000000,299.7,299.7,299.7,299.7,11.8333,0
+ABP.US,D,20220720,000000,299.1,299.1,299.1,299.1,16.6666,0
+ABP.US,D,20220721,000000,299.1,299.1,298.5,299.1,852.799,0
+ABP.US,D,20220722,000000,299.1,299.1,299.1,299.1,6666.66,0
+ABP.US,D,20220725,000000,299.25,299.25,299.25,299.25,153.666,0
+ABP.US,D,20220726,000000,299.4,299.4,299.1,299.1,5124.23,0
+ABP.US,D,20220727,000000,299.4,299.4,299.397,299.4,2211.29,0
+ABP.US,D,20220728,000000,299.397,300.15,299.25,299.7,14465.1,0
+ABP.US,D,20220801,000000,299.85,300,299.7,300,12688.9,0
+ABP.US,D,20220803,000000,300,300,300,300,153.333,0
+ABP.US,D,20220804,000000,299.7,300.3,299.7,300,2233.86,0
+ABP.US,D,20220805,000000,300,300,300,300,1016.93,0
+ABP.US,D,20220808,000000,300.6,300.6,300.3,300.3,11.6999,0
+ABP.US,D,20220809,000000,300,300,300,300,149.999,0
+ABP.US,D,20220810,000000,300,300,299.7,300,10127.8,0
+ABP.US,D,20220811,000000,300.3,300.3,300.3,300.3,75.0333,0
+ABP.US,D,20220812,000000,300.6,300.6,300.6,300.6,1474.36,0
+ABP.US,D,20220815,000000,300.3,300.3,300.3,300.3,171.599,0
+ABP.US,D,20220817,000000,300.3,300.3,300.3,300.3,9778.86,0
+ABP.US,D,20220824,000000,300,300,300,300,27.7333,0
+ABP.US,D,20220901,000000,297.6,300.3,297.6,300,11793.3,0
+ABP.US,D,20220907,000000,299.4,299.85,299.25,299.25,195.066,0
+ABP.US,D,20220908,000000,299.1,299.1,299.1,299.1,10.1333,0
+ABP.US,D,20220912,000000,299.4,299.7,299.1,299.4,3011.99,0
+ABP.US,D,20220913,000000,299.4,299.85,299.4,299.7,2357.23,0
+ABP.US,D,20220914,000000,299.1,299.4,299.1,299.4,276.666,0
+ABP.US,D,20220915,000000,299.7,299.7,299.7,299.7,4.16666,0
+ABP.US,D,20220916,000000,299.4,299.4,299.4,299.4,3.53333,0
+ABP.US,D,20220919,000000,299.4,299.4,299.4,299.4,3.66666,0
+ABP.US,D,20220920,000000,298.8,299.85,298.8,299.85,70.2999,0
+ABP.US,D,20220921,000000,299.7,299.7,299.7,299.7,7.99999,0
+ABP.US,D,20220922,000000,299.7,299.7,299.1,299.1,480.333,0
+ABP.US,D,20220923,000000,299.7,300,299.7,300,1345.83,0
+ABP.US,D,20220926,000000,299.1,300.6,299.1,300.6,2148.56,0
+ABP.US,D,20220927,000000,300,300.6,300,300.6,12.8666,0
+ABP.US,D,20220928,000000,300.6,300.9,300.6,300.6,1244.16,0
+ABP.US,D,20220929,000000,300.6,300.9,300.6,300.9,1911.73,0
+ABP.US,D,20220930,000000,301.95,301.95,300.45,300.6,100.699,0
+ABP.US,D,20221003,000000,300.6,300.6,300.6,300.6,66.6333,0
+ABP.US,D,20221004,000000,302.4,302.4,302.4,302.4,4.99999,0
+ABP.US,D,20221005,000000,300.6,300.6,300.6,300.6,418.033,0
+ABP.US,D,20221006,000000,300.6,300.9,300.6,300.9,87.6666,0
+ABP.US,D,20221007,000000,300.9,300.9,300.9,300.9,363.399,0
+ABP.US,D,20221014,000000,301.2,301.2,300.75,300.75,6.66666,0
+ABP.US,D,20221018,000000,300.6,300.6,300.6,300.6,4.99999,0
+ABP.US,D,20221020,000000,300.6,300.75,300.45,300.75,167.433,0
+ABP.US,D,20221021,000000,300.9,300.9,300.9,300.9,3.33333,0
+ABP.US,D,20221024,000000,300.3,300.9,300.3,300.9,9.63333,0
+ABP.US,D,20221025,000000,300.9,300.9,300.9,300.9,63.3333,0
+ABP.US,D,20221026,000000,301.35,301.8,301.35,301.8,257.799,0
+ABP.US,D,20221027,000000,300.9,302.1,300.9,302.1,243.333,0
+ABP.US,D,20221031,000000,302.1,302.142,302.1,302.142,33.3333,0
+ABP.US,D,20221101,000000,302.1,302.1,301.95,302.1,1269.96,0
+ABP.US,D,20221102,000000,302.1,303,302.1,303,10.3666,0
+ABP.US,D,20221104,000000,302.1,302.4,302.1,302.4,835.766,0
+ABP.US,D,20221107,000000,302.7,302.7,302.4,302.4,8502.69,0
+ABP.US,D,20221108,000000,302.1,302.1,302.1,302.1,433.766,0
+ABP.US,D,20221110,000000,302.1,302.1,302.1,302.1,8620.63,0
+ABP.US,D,20221114,000000,303,303,302.7,302.7,123.466,0
+ABP.US,D,20221115,000000,302.1,302.1,302.1,302.1,1750.83,0
+ABP.US,D,20221116,000000,302.1,302.1,302.1,302.1,20.1333,0
+ABP.US,D,20221117,000000,302.7,302.7,302.4,302.7,10.5333,0
+ABP.US,D,20221118,000000,302.7,302.7,302.4,302.7,12.3333,0
+ABP.US,D,20221121,000000,302.4,302.7,302.4,302.7,1134.23,0
+ABP.US,D,20221123,000000,302.55,302.7,302.55,302.7,11.1999,0
+ABP.US,D,20221128,000000,303,303.3,303,303,1583.09,0
+ABP.US,D,20221129,000000,304.5,304.5,303.6,303.9,154.099,0
+ABP.US,D,20221130,000000,303.3,303.3,303.3,303.3,404.433,0
+ABP.US,D,20221201,000000,303.3,303.9,303.3,303.9,5261.19,0
+ABP.US,D,20221205,000000,303.6,303.6,303.6,303.6,333.399,0
+ABP.US,D,20221212,000000,304.2,304.2,304.2,304.2,337.766,0
+ABP.US,D,20221213,000000,304.5,304.5,304.2,304.2,546.766,0
+ABP.US,D,20221216,000000,304.2,304.35,304.2,304.2,860.799,0
+ABP.US,D,20221220,000000,304.35,304.35,304.2,304.2,1959.33,0
+ABP.US,D,20221222,000000,304.35,304.8,304.35,304.8,686.699,0
+ABP.US,D,20221223,000000,304.8,305.1,304.8,305.1,219.999,0
+ABP.US,D,20221227,000000,305.1,305.4,305.1,305.4,156.666,0
+ABP.US,D,20221228,000000,305.55,305.7,305.55,305.7,166.733,0
+ABP.US,D,20221229,000000,307.2,307.2,307.2,307.2,7.79999,0
+ABP.US,D,20221230,000000,305.7,306,305.7,305.7,33.3333,0
+ABP.US,D,20230103,000000,305.4,306,305.4,306,76.6999,0
+ABP.US,D,20230105,000000,307.05,307.5,307.05,307.2,13724.6,0
+ABP.US,D,20230106,000000,307.2,307.2,307.2,307.2,18.5666,0
+ABP.US,D,20230109,000000,307.5,307.5,307.5,307.5,5833.39,0
+ABP.US,D,20230111,000000,307.65,307.65,307.5,307.5,34440.4,0
+ABP.US,D,20230112,000000,306.903,307.8,306.903,307.8,171.166,0
+ABP.US,D,20230113,000000,307.2,307.2,307.2,307.2,350.699,0
+ABP.US,D,20230118,000000,307.2,307.5,307.2,307.5,40.0333,0
+ABP.US,D,20230119,000000,307.554,307.554,307.5,307.5,233.966,0
+ABP.US,D,20230120,000000,307.5,307.5,307.5,307.5,817.533,0
+ABP.US,D,20230123,000000,307.8,307.8,307.8,307.8,11735.2,0
+ABP.US,D,20230124,000000,307.881,307.881,307.881,307.881,37.5333,0
+ABP.US,D,20230127,000000,308.1,309,308.1,309,123.433,0
+ABP.US,D,20230131,000000,308.4,308.4,308.4,308.4,22.8999,0
+ABP.US,D,20230201,000000,308.25,308.25,308.25,308.25,6.66666,0
+ABP.US,D,20230202,000000,308.4,308.4,308.4,308.4,4.53333,0
+ABP.US,D,20230208,000000,308.4,308.4,308.4,308.4,3.33333,0
+ABP.US,D,20230209,000000,308.4,308.4,308.4,308.4,873.333,0
+ABP.US,D,20230210,000000,308.4,308.7,308.4,308.4,219.533,0
+ABP.US,D,20230213,000000,308.4,308.4,308.4,308.4,15.5999,0
+ABP.US,D,20230214,000000,308.7,309,308.7,309,553.333,0
+ABP.US,D,20230215,000000,309,309,309,309,533.833,0
+ABP.US,D,20230216,000000,309,309.3,309,309,1154.03,0
+ABP.US,D,20230217,000000,309,309.3,308.7,309,11321.4,0
+ABP.US,D,20230224,000000,309.6,309.6,309.6,309.6,16.8666,0
+ABP.US,D,20230228,000000,309.6,310.05,309.6,310.05,13.3333,0
+ABP.US,D,20230301,000000,309.6,309.6,309.6,309.6,3.36666,0
+ABP.US,D,20230302,000000,310.2,310.2,309.6,309.6,295.666,0
+ABP.US,D,20230309,000000,310.35,310.5,310.35,310.35,143.533,0
+ABP.US,D,20230310,000000,310.5,310.5,310.5,310.5,10.0666,0
+ABP.US,D,20230316,000000,310.8,310.8,310.5,310.503,282.233,0
+ABP.US,D,20230317,000000,310.8,310.8,310.8,310.8,6.76666,0
+ABP.US,D,20230320,000000,310.8,310.8,310.5,310.8,61.5666,0
+ABP.US,D,20230321,000000,310.65,310.8,310.5,310.65,8633.96,0
+ABP.US,D,20230322,000000,310.8,311.097,310.5,310.8,811.633,0
+ABP.US,D,20230324,000000,310.8,310.8,310.5,310.503,1742.56,0
+ABP.US,D,20230327,000000,310.8,310.95,310.8,310.8,469.066,0
+ABP.US,D,20230329,000000,311.1,311.1,310.8,311.1,150.133,0
+ABP.US,D,20230330,000000,311.1,312.3,310.8,311.1,83610,0
+ABP.US,D,20230331,000000,311.4,311.4,311.4,311.4,1277.96,0
+ABP.US,D,20230403,000000,311.1,311.7,310.8,311.4,3974.63,0
+ABP.US,D,20230404,000000,311.7,312,311.7,312,135121,0
+ABP.US,D,20230405,000000,311.4,312,311.1,312,733.399,0
+ABP.US,D,20230406,000000,312,312.6,311.4,312.6,7735.93,0
+ABP.US,D,20230410,000000,317.4,321.6,298.2,313.5,2272.46,0
+ABP.US,D,20230411,000000,304.5,314.7,293.7,313.5,1694.19,0
+ABP.US,D,20230412,000000,309,316.5,309,316.5,281.866,0
+ABP.US,D,20230413,000000,304.5,317.4,304.5,317.4,35068.4,0
+ABP.US,D,20230414,000000,306.3,312.3,306.3,312,65.9999,0
+ABP.US,D,20230418,000000,324,327.69,307.8,317.7,2706.93,0
+ABP.US,D,20230419,000000,320.1,328.47,307.5,311.4,1322.63,0
+ABP.US,D,20230420,000000,311.7,318,308.1,310.5,541.333,0
+ABP.US,D,20230421,000000,310.5,311.7,310.5,311.7,367.533,0
+ABP.US,D,20230424,000000,313.5,333.45,308.7,310.5,887.033,0
+ABP.US,D,20230425,000000,312.3,312.3,308.4,310.2,78.8333,0
+ABP.US,D,20230426,000000,312,312,308.1,309,343.533,0
+ABP.US,D,20230427,000000,309.9,309.9,309.3,309.3,65.0999,0
+ABP.US,D,20230428,000000,309.9,309.9,309.9,309.9,1071.03,0
+ABP.US,D,20230501,000000,309.6,309.6,309.597,309.597,53.3333,0
+ABP.US,D,20230503,000000,308.7,308.7,308.7,308.7,23.1666,0
+ABP.US,D,20230504,000000,308.7,309.6,308.7,309.6,34.3999,0
+ABP.US,D,20230505,000000,308.7,308.7,308.7,308.7,38.3333,0
+ABP.US,D,20230508,000000,309.6,309.6,309.6,309.6,22.1999,0
+ABP.US,D,20230509,000000,309.594,309.594,309.594,309.594,11.9666,0
+ABP.US,D,20230510,000000,309.6,309.6,309.6,309.6,170.533,0
+ABP.US,D,20230511,000000,308.7,309.6,308.7,309.6,127.766,0
+ABP.US,D,20230515,000000,309.6,309.6,309.6,309.6,13.3333,0
+ABP.US,D,20230516,000000,309.9,309.9,309.75,309.75,339.999,0
+ABP.US,D,20230519,000000,309.6,309.6,309.6,309.6,32.3999,0
+ABP.US,D,20230522,000000,310.2,310.5,310.2,310.5,400.233,0
+ABP.US,D,20230525,000000,310.5,310.5,310.5,310.5,6.39999,0
+ABP.US,D,20230530,000000,310.5,310.5,310.5,310.5,3.49999,0
+ABP.US,D,20230601,000000,310.5,310.503,310.5,310.503,66.7999,0
+ABP.US,D,20230606,000000,310.8,310.8,310.8,310.8,46.1999,0
+ABP.US,D,20230612,000000,311.4,311.4,311.4,311.4,843.866,0
+ABP.US,D,20230613,000000,310.8,310.8,310.8,310.8,7.19999,0
+ABP.US,D,20230616,000000,311.7,311.7,311.7,311.7,936.133,0
+ABP.US,D,20230623,000000,312,315,312,315,297.199,0
+ABP.US,D,20230627,000000,311.85,312.3,311.85,312.3,6.76666,0
+ABP.US,D,20230628,000000,312.6,312.6,312.6,312.6,833.999,0
+ABP.US,D,20230703,000000,312,312,312,312,3.33333,0
+ABP.US,D,20230705,000000,312,312,312,312,3.93333,0
+ABP.US,D,20230706,000000,312,313.35,312,313.35,103.366,0
+ABP.US,D,20230718,000000,314.7,314.7,312.6,312.6,48.9999,0
+ABP.US,D,20230724,000000,314.7,314.7,313.5,313.5,449.466,0
+ABP.US,D,20230801,000000,313.5,315,313.5,315,504.899,0
+ABP.US,D,20230802,000000,314.7,315,314.7,315,56.7999,0
+ABP.US,D,20230803,000000,314.7,315,313.5,313.8,18484,0
+ABP.US,D,20230809,000000,314.4,314.4,314.4,314.4,68.6999,0
+ABP.US,D,20230810,000000,315,315,314.1,314.1,935.899,0
+ABP.US,D,20230811,000000,315.3,326.472,314.1,315.9,2156.56,0
+ABP.US,D,20230814,000000,315.9,316.5,315.9,316.5,30.4333,0
+ABP.US,D,20230815,000000,315.3,315.3,315.3,315.3,198.733,0
+ABP.US,D,20230816,000000,315.3,315.6,315.3,315.3,53.8999,0
+ABP.US,D,20230817,000000,315.6,315.6,315.3,315.3,6.99999,0
+ABP.US,D,20230818,000000,319.2,319.2,319.2,319.2,6.93333,0
+ABP.US,D,20230821,000000,315.9,316.8,315.9,316.2,290.933,0
+ABP.US,D,20230822,000000,315.6,315.9,315,315.6,856.299,0
+ABP.US,D,20230823,000000,315.3,315.6,315.15,315.3,389.399,0
+ABP.US,D,20230824,000000,315.762,319.5,315,315.3,254.899,0
+ABP.US,D,20230825,000000,316.56,316.56,315.3,315.3,150.666,0
+ABP.US,D,20230829,000000,315.6,315.6,315.6,315.6,123.733,0
+ABP.US,D,20230831,000000,315.3,315.3,315.3,315.3,79.2666,0
+ABP.US,D,20230901,000000,315.6,315.6,315,315.3,2025.93,0
+ABP.US,D,20230905,000000,315.75,315.75,315.75,315.75,29.6666,0
+ABP.US,D,20230906,000000,315.6,315.9,315.6,315.6,2512.33,0
+ABP.US,D,20230907,000000,315.9,315.9,315.75,315.75,75.8999,0
+ABP.US,D,20230908,000000,316.2,316.2,315.9,315.9,67.4999,0
+ABP.US,D,20230911,000000,316.2,316.2,315.6,315.6,92.3666,0
+ABP.US,D,20230912,000000,316.5,316.5,315.9,316.2,303.933,0
+ABP.US,D,20230913,000000,315.6,316.2,315.6,315.9,359.499,0
+ABP.US,D,20230914,000000,315.9,315.9,315.9,315.9,153.866,0
+ABP.US,D,20230915,000000,316.8,316.8,315.6,315.9,1391.39,0
+ABP.US,D,20230918,000000,316.2,316.2,315.9,315.9,286.466,0
+ABP.US,D,20230919,000000,315.9,315.9,315.9,315.9,698.466,0
+ABP.US,D,20230920,000000,316.8,316.8,316.8,316.8,7.56666,0
+ABP.US,D,20230922,000000,318.9,318.9,315.9,318.9,215.599,0
+ABP.US,D,20230926,000000,315.6,318.6,315.6,318.6,100.766,0
+ABP.US,D,20230927,000000,318,318,318,318,5.19999,0
+ABP.US,D,20230928,000000,317.4,317.4,316.2,316.2,22.2666,0
+ABP.US,D,20231002,000000,316.23,316.23,316.2,316.2,34.4999,0
+ABP.US,D,20231003,000000,316.5,316.5,316.5,316.5,3.33333,0
+ABP.US,D,20231009,000000,317.4,317.4,317.4,317.4,16.3666,0
+ABP.US,D,20231010,000000,317.4,317.7,317.4,317.7,11148.5,0
+ABP.US,D,20231011,000000,317.1,317.1,317.1,317.1,8.09999,0
+ABP.US,D,20231012,000000,317.7,317.7,317.7,317.7,27.1666,0
+ABP.US,D,20231017,000000,317.4,317.4,317.4,317.4,250.099,0
+ABP.US,D,20231020,000000,318,318,318,318,288.099,0
+ABP.US,D,20231023,000000,318,318,318,318,140.433,0
+ABP.US,D,20231024,000000,318.6,318.6,318,318.381,533.666,0
+ABP.US,D,20231026,000000,318,318,318,318,43.5333,0
+ABP.US,D,20231027,000000,318,318,318,318,357.699,0
+ABP.US,D,20231030,000000,318,318,317.7,317.7,429.099,0
+ABP.US,D,20231031,000000,318,318,318,318,8.29999,0
+ABP.US,D,20231101,000000,318,318,318,318,6.43333,0
+ABP.US,D,20231106,000000,318.27,318.3,318.198,318.198,140.833,0
+ABP.US,D,20231107,000000,318,318,318,318,42.0333,0
+ABP.US,D,20231108,000000,316.5,316.5,316.2,316.2,12.8666,0
+ABP.US,D,20231109,000000,316.2,317.7,316.2,317.7,29.7666,0
+ABP.US,D,20231110,000000,317.7,317.7,317.7,317.7,33.4333,0
+ABP.US,D,20231114,000000,318,318,318,318,21.9999,0
+ABP.US,D,20231117,000000,318,318,318,318,7.09999,0
+ABP.US,D,20231120,000000,318,318,318,318,8.96666,0
+ABP.US,D,20231121,000000,318,318,318,318,3.66666,0
+ABP.US,D,20231122,000000,318,318,318,318,3.79999,0
+ABP.US,D,20231128,000000,318.3,318.3,318,318,251.599,0
+ABP.US,D,20231129,000000,318,318,318,318,29.0999,0
+ABP.US,D,20231204,000000,318,318.9,318,318.9,6400.83,0
+ABP.US,D,20231205,000000,319.5,319.5,319.35,319.5,353.233,0
+ABP.US,D,20231206,000000,319.5,319.503,319.5,319.5,68.7999,0
+ABP.US,D,20231207,000000,319.5,319.8,319.35,319.8,253.699,0
+ABP.US,D,20231208,000000,319.8,319.8,319.5,319.5,52.5666,0
+ABP.US,D,20231218,000000,320.1,321.6,320.1,321.6,8.56666,0
+ABP.US,D,20231219,000000,319.5,319.5,319.2,319.2,15.0999,0
+ABP.US,D,20231221,000000,318.6,321.648,316.8,316.8,143.133,0
+ABP.US,D,20231222,000000,317.4,317.4,317.4,317.4,9.39999,0
+ABP.US,D,20240103,000000,317.4,317.4,317.4,317.4,9.86666,0
+ABP.US,D,20240105,000000,318,318.003,318,318,20.7333,0
+ABP.US,D,20240110,000000,339,339.3,336,336,55.4333,0
+ABP.US,D,20240112,000000,342,342,342,342,149.433,0
+ABP.US,D,20240116,000000,336.9,342,322.5,322.5,77.7666,0
+ABP.US,D,20240117,000000,316.5,319.521,316.5,316.8,108.733,0
+ABP.US,D,20240122,000000,317.1,324.6,317.1,324.6,63.3333,0
+ABP.US,D,20240201,000000,340.5,340.5,340.5,340.5,4.73333,0
+ABP.US,D,20240207,000000,327,327,317.1,317.1,6.73333,0
+ABP.US,D,20240209,000000,317.1,317.1,317.1,317.1,4.63333,0
+ABP.US,D,20240212,000000,317.103,317.103,317.103,317.103,3.76666,0
+ABP.US,D,20240220,000000,320.7,320.7,320.7,320.7,9.49999,0
+ABP.US,D,20240308,000000,321.6,321.6,321.6,321.6,23.4666,0
+ABP.US,D,20240311,000000,326.508,326.853,322.5,322.5,133.399,0
+ABP.US,D,20240312,000000,340.32,340.32,340.32,340.32,17.0999,0
+ABP.US,D,20240313,000000,321.9,321.9,321.9,321.9,8.46666,0
+ABP.US,D,20240318,000000,321.9,321.9,321.9,321.9,17.5666,0
+ABP.US,D,20240319,000000,321.9,321.9,321.9,321.9,6.86666,0
+ABP.US,D,20240320,000000,321.9,321.9,321.9,321.9,6.76666,0
+ABP.US,D,20240321,000000,321.9,321.9,321.9,321.9,3.86666,0
+ABP.US,D,20240322,000000,321.9,321.9,321.9,321.9,6.89999,0
+ABP.US,D,20240326,000000,321.9,321.9,321.9,321.9,7.13333,0
+ABP.US,D,20240327,000000,321.9,321.9,321.9,321.9,3.33333,0
+ABP.US,D,20240328,000000,321.9,321.9,321.9,321.9,3.79999,0
+ABP.US,D,20240404,000000,321.9,321.9,321.9,321.9,6.69999,0
+ABP.US,D,20240405,000000,321.9,321.9,321.6,321.9,165.866,0
+ABP.US,D,20240411,000000,322.2,322.2,322.2,322.2,6.76666,0
+ABP.US,D,20240412,000000,324.12,324.12,324.12,324.12,12.0999,0
+ABP.US,D,20240415,000000,323.1,323.1,323.1,323.1,173.599,0
+ABP.US,D,20240416,000000,323.1,323.1,323.1,323.1,166.666,0
+ABP.US,D,20240417,000000,323.1,323.1,323.1,323.1,500.099,0
+ABP.US,D,20240506,000000,351.9,352.503,325.5,342,172.133,0
+ABP.US,D,20240507,000000,345,345,321,328.5,189.533,0
+ABP.US,D,20240516,000000,333,333,323.1,323.1,221.366,0
+ABP.US,D,20240517,000000,342.6,342.6,342.6,342.6,5.39999,0
+ABP.US,D,20240524,000000,329.7,332.7,327.6,331.2,50.0999,0
+ABP.US,D,20240606,000000,341.1,341.1,324,324.9,23.7999,0
+ABP.US,D,20240607,000000,334.5,334.5,334.5,334.5,15.0999,0
+ABP.US,D,20240617,000000,344.7,345,334.5,334.5,17.0333,0
+ABP.US,D,20240624,000000,327,343.8,327,343.8,7.06666,0
+ABP.US,D,20240701,000000,340.8,354,340.8,354,63.8666,0
+ABP.US,D,20240705,000000,371.7,371.7,371.7,371.7,9.96666,0
+ABP.US,D,20240716,000000,325.8,325.8,325.8,325.8,4.83333,0
+ABP.US,D,20240717,000000,357,357,327.6,330.75,637.399,0
+ABP.US,D,20240718,000000,348.75,348.75,328.5,328.5,166.999,0
+ABP.US,D,20240719,000000,345,345,328.5,328.5,124.666,0
+ABP.US,D,20240722,000000,339,344.1,328.5,344.1,113.933,0
+ABP.US,D,20240723,000000,333.9,343.65,327,328.5,563.333,0
+ABP.US,D,20240724,000000,332.7,339,332.7,333,119.999,0
+ABP.US,D,20240725,000000,330,330,327.3,330,109.299,0
+ABP.US,D,20240726,000000,336,336,327,328.5,1838.66,0
+ABP.US,D,20240729,000000,332.4,332.4,328.8,329.85,148.633,0
+ABP.US,D,20240730,000000,330.6,333.3,328.5,332.1,555.899,0
+ABP.US,D,20240731,000000,330.9,330.9,330.9,330.9,190.166,0
+ABP.US,D,20240801,000000,330.3,330.6,329.1,330,132.833,0
+ABP.US,D,20240802,000000,329.4,331.5,329.4,330,68.9333,0
+ABP.US,D,20240805,000000,331.5,331.5,331.5,331.5,103.399,0
+ABP.US,D,20240806,000000,329.7,334.2,327,330,445.099,0
+ABP.US,D,20240807,000000,333.24,333.24,328.65,330.3,192.799,0
+ABP.US,D,20240808,000000,327,340.95,327,329.7,111.433,0
+ABP.US,D,20240809,000000,327,347.4,327,330.6,230.066,0
+ABP.US,D,20240812,000000,329.7,330,329.7,330,55.0333,0
+ABP.US,D,20240814,000000,330,339,327.3,338.1,233.166,0
+ABP.US,D,20240815,000000,327,330,327,330,95.4999,0
+ABP.US,D,20240816,000000,329.7,330,326.7,329.7,150.799,0
+ABP.US,D,20240819,000000,333.009,333.009,333,333,24.2666,0
+ABP.US,D,20240821,000000,331.5,333,327.75,333,310.833,0
+ABP.US,D,20240822,000000,331.494,333,331.494,333,101.633,0
+ABP.US,D,20240826,000000,330,333,330,331.5,66.9333,0
+ABP.US,D,20240827,000000,331.5,332.1,331.5,332.1,10.0999,0
+ABP.US,D,20240828,000000,329.7,329.7,329.7,329.7,12.5666,0
+ABP.US,D,20240829,000000,328.5,328.5,328.5,328.5,3.33333,0
+ABP.US,D,20240830,000000,335.7,336,329.574,329.589,532.733,0
+ABP.US,D,20240903,000000,333.3,333.3,327.597,327.6,14.0999,0
+ABP.US,D,20240904,000000,334.5,334.5,330,333.9,99.8999,0
+ABP.US,D,20240905,000000,337.2,337.2,334.2,335.4,2389.96,0
+ABP.US,D,20240906,000000,335.4,336.6,335.4,336.6,194.799,0
+ABP.US,D,20240909,000000,336,337.2,334.5,336.3,273.866,0
+ABP.US,D,20240912,000000,324,374.1,324,348,385.466,0
+ABP.US,D,20240913,000000,372,372,345,347.253,231.266,0
+ABP.US,D,20240916,000000,369,369,335.4,342.6,321.799,0
+ABP.US,D,20240917,000000,339,357,330.6,337.2,241.366,0
+ABP.US,D,20240918,000000,337.5,352.5,337.5,337.503,99.2666,0
+ABP.US,D,20240919,000000,339,339.6,339,339.6,87.7666,0
+ABP.US,D,20240920,000000,345,378,337.8,347.1,249.199,0
+ABP.US,D,20240923,000000,336.9,339,330.9,330.9,37.8333,0
+ABP.US,D,20240924,000000,331.8,331.8,331.5,331.8,95.0333,0
+ABP.US,D,20240925,000000,331.5,331.5,331.5,331.5,18.1999,0
+ABP.US,D,20240926,000000,331.5,337.5,331.2,334.104,285.033,0
+ABP.US,D,20240927,000000,331.5,336,331.5,331.5,332.666,0
+ABP.US,D,20240930,000000,332.4,342,331.8,336,254.899,0
+ABP.US,D,20241003,000000,336,336,336,336,7.46666,0
+ABP.US,D,20241007,000000,333.9,334.8,333.6,334.8,33.4666,0
+ABP.US,D,20241008,000000,336,336.3,332.4,333,123.499,0
+ABP.US,D,20241022,000000,336,336,335.1,335.358,75.7666,0
+ABP.US,D,20241023,000000,334.8,334.8,334.8,334.8,3.53333,0
+ABP.US,D,20241025,000000,334.8,334.803,334.8,334.803,11.5666,0
+ABP.US,D,20241028,000000,338.4,348,336.9,346.41,2472.09,0
+ABP.US,D,20241029,000000,348,354,348,348,372.633,0
+ABP.US,D,20241030,000000,352.188,352.188,350.7,350.7,20.9999,0
+ABP.US,D,20241031,000000,348.3,348.6,340.5,340.5,188.199,0
+ABP.US,D,20241101,000000,347.7,347.7,346.5,346.5,582.899,0
+ABP.US,D,20241104,000000,345,347.1,338.55,344.7,38.9333,0
+ABP.US,D,20241105,000000,342.819,342.819,330.3,334.2,14.2999,0
+ABP.US,D,20241106,000000,335.4,390,287.4,303,1650.39,0
+ABP.US,D,20241107,000000,303.624,330,302.4,302.4,75.0333,0
+ABP.US,D,20241108,000000,322.221,371.4,300,321,687.266,0
+ABP.US,D,20241111,000000,353.1,353.1,314.1,327,7052.83,0
+ABP.US,D,20241112,000000,333.438,335.7,172.5,173.1,5416.46,0
+ABP.US,D,20241114,000000,156,264,127.2,149.7,5129.99,0
+ABP.US,D,20241115,000000,126.6,139.35,96.9,111.3,2169.99,0
+ABP.US,D,20241118,000000,99,108,95.4,101.937,536.666,0
+ABP.US,D,20241119,000000,100.8,120.3,96,108.9,433.333,0
+ABP.US,D,20241120,000000,119.7,119.7,101.4,102.3,353.333,0
+ABP.US,D,20241121,000000,100.2,110.1,92.7,95.4,1189.99,0
+ABP.US,D,20241122,000000,97.188,102.3,87.138,93.15,673.333,0
+ABP.US,D,20241125,000000,89.1,91.695,86.7,88.5,217.299,0
+ABP.US,D,20241126,000000,87.729,100.5,86.1,87,2575.19,0
+ABP.US,D,20241127,000000,86.4,86.4,75,80.4,1352.53,0
+ABP.US,D,20241129,000000,78.3,98.1,78.3,81,320.833,0
+ABP.US,D,20241202,000000,82.2,92.997,78,78.9,449.299,0
+ABP.US,D,20241203,000000,78.9,79.197,69,72.3,606.599,0
+ABP.US,D,20241204,000000,75,80.85,61.5,63.9,2710.39,0
+ABP.US,D,20241205,000000,60.303,63,42.6,46.5,9949.49,0
+ABP.US,D,20241206,000000,45.6,49.2,42.3,45.9,3535.26,0
+ABP.US,D,20241209,000000,47.1,56.4,42.9,54.9,1910.19,0
+ABP.US,D,20241210,000000,53.1,53.4,46.5,53.4,1149.69,0
+ABP.US,D,20241211,000000,49.803,52.2,47.4,47.4,606.499,0
+ABP.US,D,20241212,000000,53.733,53.844,46.5,48,702.999,0
+ABP.US,D,20241213,000000,50.1,52.5,45.6,45.9,549.766,0
+ABP.US,D,20241216,000000,51.6,51.6,35.7,38.4,2024.93,0
+ABP.US,D,20241217,000000,39,41.961,36.6,36.9,271.033,0
+ABP.US,D,20241218,000000,39,39,32.7,33,702.599,0
+ABP.US,D,20241219,000000,44.7,66.6,28.5,44.7,567907,0
+ABP.US,D,20241220,000000,42.3,119.7,41.4,62.1,594339,0
+ABP.US,D,20241223,000000,68.7,73.5,51.003,68.7,36363.7,0
+ABP.US,D,20241224,000000,65.4,84,64.8,72.6,13794.6,0
+ABP.US,D,20241226,000000,73.2,94.2,68.1,90.3,17315.4,0
+ABP.US,D,20241227,000000,101.7,153.9,97.212,134.7,68269.2,0
+ABP.US,D,20241230,000000,122.4,124.5,57,63.9,72310.1,0
+ABP.US,D,20241231,000000,60,60.15,50.7,53.7,14692.1,0
+ABP.US,D,20250102,000000,53.4,54,46.95,47.1,7654.73,0
+ABP.US,D,20250103,000000,48,50.997,47.1,48.3,4640.16,0
+ABP.US,D,20250106,000000,49.5,49.5,42.9,44.1,9466.56,0
+ABP.US,D,20250107,000000,44.1,47.1,42.3,44.1,4315.56,0
+ABP.US,D,20250108,000000,45.3,45.3,38.4,38.7,11599.4,0
+ABP.US,D,20250110,000000,42.6,42.6,39.6,40.95,1788.96,0
+ABP.US,D,20250113,000000,42,42.9,39,39,1485.66,0
+ABP.US,D,20250114,000000,39.9,40.185,37.5,38.4,2494.59,0
+ABP.US,D,20250115,000000,40.2,41.1,39,40.2,1201.03,0
+ABP.US,D,20250116,000000,40.977,42.9,40.5,40.5,504.399,0
+ABP.US,D,20250117,000000,40.8,41.7,37.8,39,978.433,0
+ABP.US,D,20250121,000000,39.3,42.588,39,39.6,1914.99,0
+ABP.US,D,20250122,000000,41.1,41.7,39,40.5,1335.99,0
+ABP.US,D,20250123,000000,39.3,40.779,37.5,38.4,2225.39,0
+ABP.US,D,20250124,000000,39,40.5,37.815,38.7,444.466,0
+ABP.US,D,20250127,000000,39.3,40.5,35.7,37.5,1469.43,0
+ABP.US,D,20250128,000000,36.6,39.6,32.7,34.5,876.233,0
+ABP.US,D,20250129,000000,33,36,30.6,33.6,1432.09,0
+ABP.US,D,20250130,000000,33,34.5,30.9,30.9,2195.36,0
+ABP.US,D,20250131,000000,31.2,34.434,28.539,28.539,2361.56,0
+ABP.US,D,20250203,000000,29.34,30.6,27.015,28.8,1418.19,0
+ABP.US,D,20250204,000000,29.4,29.964,27.63,28.8,2251.49,0
+ABP.US,D,20250205,000000,28.5,33.135,28.5,29.7,376.199,0
+ABP.US,D,20250206,000000,31.5,32.7,29.1,32.1,945.099,0
+ABP.US,D,20250207,000000,30.3,33.897,30.3,32.1,821.899,0
+ABP.US,D,20250210,000000,30.9,32.7,29.1,29.4,850.399,0
+ABP.US,D,20250211,000000,30.6,31.026,28.8,29.7,1885.96,0
+ABP.US,D,20250212,000000,28.809,31.5,28.809,29.76,352.466,0
+ABP.US,D,20250213,000000,29.7,30.9,29.4,30.3,522.066,0
+ABP.US,D,20250214,000000,33.3,33.3,30.003,31.2,459.899,0
+ABP.US,D,20250218,000000,31.2,34.65,30.3,30.3,1964.43,0
+ABP.US,D,20250219,000000,30,32.4,29.1,29.502,926.066,0
+ABP.US,D,20250220,000000,28.95,29.6134,27.6,28.2,992.433,0
+ABP.US,D,20250221,000000,29.25,29.97,22.503,25.11,3491.99,0
+ABP.US,D,20250224,000000,27.69,27.9,22.8,22.815,3556.06,0
+ABP.US,D,20250225,000000,22.8,23.1,20.403,20.565,2151.73,0
+ABP.US,D,20250226,000000,21.42,21.51,19.5,19.947,4863.06,0
+ABP.US,D,20250227,000000,20.133,21.897,16.98,17.4,3376.16,0
+ABP.US,D,20250228,000000,17.4,18.5685,17.16,18.381,445.099,0
+ABP.US,D,20250303,000000,18.033,18.033,15.033,15.3,2096.33,0
+ABP.US,D,20250304,000000,15,16.35,14.31,15.81,1764.63,0
+ABP.US,D,20250305,000000,15.42,16.77,14.67,16.5,1247.79,0
+ABP.US,D,20250306,000000,16.77,16.8,14.952,15.939,972.199,0
+ABP.US,D,20250307,000000,15.525,16.5,14.85,15.3,1624.93,0
+ABP.US,D,20250310,000000,15.54,16.947,14.46,14.52,2674.43,0
+ABP.US,D,20250311,000000,14.52,15.015,13.5,14.655,1857.09,0
+ABP.US,D,20250312,000000,14.73,15.51,13.5,14.61,1786.03,0
+ABP.US,D,20250313,000000,14.37,15.6,13.71,14.112,1411.89,0
+ABP.US,D,20250314,000000,14.109,14.7,13.2,14.37,2387.99,0
+ABP.US,D,20250317,000000,14.1,15,13.2,14.877,1160.83,0
+ABP.US,D,20250318,000000,14.877,15.6,13.614,15.6,2241.96,0
+ABP.US,D,20250319,000000,16.2,16.2,14.25,14.508,2184.33,0
+ABP.US,D,20250320,000000,15.3,15.3,13.5,13.749,2850.89,0
+ABP.US,D,20250321,000000,13.839,15.195,12.72,13.692,4587.39,0
+ABP.US,D,20250324,000000,13.59,14.547,13.287,14.313,1957.43,0
+ABP.US,D,20250325,000000,12.93,14.706,12.9,12.96,1102.13,0
+ABP.US,D,20250326,000000,13.68,14.322,12.3,12.36,2167.96,0
+ABP.US,D,20250327,000000,12.363,13.047,12.3,12.348,1650.69,0
+ABP.US,D,20250328,000000,12.348,13.5,12.348,12.6,230.733,0
+ABP.US,D,20250331,000000,12.78,13.134,12.42,12.42,679.899,0
+ABP.US,D,20250401,000000,12.87,13.35,12.42,12.915,481.166,0
+ABP.US,D,20250402,000000,14.7,14.7,12,12.303,4467.03,0
+ABP.US,D,20250403,000000,12,12.63,10.755,10.83,4171.53,0
+ABP.US,D,20250404,000000,12,12.663,9.822,10.2,3017.83,0
+ABP.US,D,20250407,000000,10.5,10.5,8.4,9.156,8659.93,0
+ABP.US,D,20250408,000000,8.88,10.029,6.9,8.232,32431.5,0
+ABP.US,D,20250409,000000,8.1,8.547,7.446,7.8,7599.49,0
+ABP.US,D,20250410,000000,8.1,8.4,7.704,7.854,4236.86,0
+ABP.US,D,20250411,000000,8.1,8.4,7.53,8.28,5635.36,0
+ABP.US,D,20250414,000000,8.97,8.97,8.067,8.85,4764.36,0
+ABP.US,D,20250415,000000,8.7,8.7,7.605,7.89,5230.73,0
+ABP.US,D,20250416,000000,8.79,8.79,6.906,7.38,6147.16,0
+ABP.US,D,20250417,000000,7.8,8.19,6.99,7.74,9253.23,0
+ABP.US,D,20250421,000000,7.8,8.1,6.93,6.93,7832.53,0
+ABP.US,D,20250422,000000,7.617,8.091,7.401,8.01,6506.93,0
+ABP.US,D,20250423,000000,8.541,9.81,8.25,9.726,8902.03,0
+ABP.US,D,20250424,000000,10.5,10.8,8.754,9.93,16549.4,0
+ABP.US,D,20250425,000000,10.2,10.494,8.733,9.54,12036.3,0
+ABP.US,D,20250428,000000,8.7,8.7,6.99,7.821,212317,0
+ABP.US,D,20250429,000000,7.53,7.8,7.356,7.8,23523.4,0
+ABP.US,D,20250430,000000,7.5,7.794,6.636,7.164,19474.8,0
+ABP.US,D,20250501,000000,7.38,7.8,6.33,6.57,14459.7,0
+ABP.US,D,20250502,000000,7.23,7.23,6.606,6.9,13749.8,0
+ABP.US,D,20250505,000000,6.9,7.167,6.6,6.87,7036.03,0
+ABP.US,D,20250506,000000,6.792,6.795,6.333,6.531,11185.8,0
+ABP.US,D,20250507,000000,6.54,6.717,6.315,6.63,3119.43,0
+ABP.US,D,20250508,000000,6.843,7.494,5.538,5.82,75278.9,0
+ABP.US,D,20250509,000000,5.82,6,5.25,6,14468.9,0
+ABP.US,D,20250512,000000,5.952,6.567,5.58,6.294,27214.8,0
+ABP.US,D,20250513,000000,6.27,6.537,5.79,6.15,434131,0
+ABP.US,D,20250514,000000,5.199,5.7795,4.548,4.95,183355,0
+ABP.US,D,20250515,000000,6.702,11.4027,5.25,7.953,12076582,0
+ABP.US,D,20250516,000000,7.629,8.1,6.621,6.9,551704,0
+ABP.US,D,20250519,000000,8.4,9.897,7.698,8.16,4177419,0
+ABP.US,D,20250520,000000,8.1,8.73,7.35,7.647,195189,0
+ABP.US,D,20250521,000000,6.9,8.079,6.9,7.638,142666,0
+ABP.US,D,20250522,000000,7.356,7.626,6.75,6.9,107288,0
+ABP.US,D,20250523,000000,6.72,6.855,6.006,6.36,86589.8,0
+ABP.US,D,20250527,000000,6.387,6.591,6.3,6.441,37742.6,0
+ABP.US,D,20250528,000000,6.33,8.4,6.183,7.695,596194,0
+ABP.US,D,20250529,000000,7.488,7.488,6.849,6.99,52699.9,0
+ABP.US,D,20250530,000000,6.885,6.999,6.3,6.411,38928.5,0
+ABP.US,D,20250602,000000,6.033,6.76197,6.03,6.597,33565.9,0
+ABP.US,D,20250603,000000,6.435,6.597,6.024,6.42,18612.9,0
+ABP.US,D,20250604,000000,6.516,6.71097,6.15,6.336,19746.9,0
+ABP.US,D,20250605,000000,6.3,6.43503,6.066,6.369,20948.8,0
+ABP.US,D,20250606,000000,6.09,6.6,6.09,6.309,23083.2,0
+ABP.US,D,20250609,000000,6.309,7.728,6,7.434,557541,0
+ABP.US,D,20250610,000000,7.5,9.237,7.023,8.19,1384450,0
+ABP.US,D,20250611,000000,7.35,8.331,7.314,7.623,132958,0
+ABP.US,D,20250612,000000,6.909,7.5,6.885,6.939,83977.4,0
+ABP.US,D,20250613,000000,6.45,6.597,6,6.45,68380.2,0
+ABP.US,D,20250616,000000,6.45,6.9,6.195,6.69,44931.8,0
+ABP.US,D,20250617,000000,6.321,6.984,6.198,6.6,44255,0
+ABP.US,D,20250618,000000,6.675,6.9,6.09,6.27,49254.8,0
+ABP.US,D,20250620,000000,6.375,6.54,6,6.261,138895,0
+ABP.US,D,20250623,000000,6.12,7.35,6,7.08,575151,0
+ABP.US,D,20250624,000000,6.672,6.783,6.3,6.39,135739,0
+ABP.US,D,20250625,000000,6.51,6.75,6.411,6.51,98997.1,0
+ABP.US,D,20250626,000000,6.417,6.825,6.21,6.69,209339,0
+ABP.US,D,20250627,000000,6.684,6.72,6.33,6.33,89860.7,0
+ABP.US,D,20250630,000000,6.33,6.55197,6.048,6.384,59056.4,0
+ABP.US,D,20250701,000000,6.3,6.384,5.709,5.781,78872.5,0
+ABP.US,D,20250702,000000,5.715,5.997,5.715,5.784,28641,0
+ABP.US,D,20250703,000000,5.85,5.955,5.325,5.64,53052.9,0
+ABP.US,D,20250707,000000,5.55,5.826,5.433,5.607,35556,0
+ABP.US,D,20250708,000000,5.607,5.97,5.55,5.88,46788.6,0
+ABP.US,D,20250709,000000,5.955,6.507,5.706,6.09,153027,0
+ABP.US,D,20250710,000000,5.88,5.955,5.589,5.841,112512,0
+ABP.US,D,20250711,000000,5.73,6.3,5.7,6.198,130895,0
+ABP.US,D,20250714,000000,6.045,6.24,5.847,5.937,53164.3,0
+ABP.US,D,20250715,000000,5.784,6.417,5.745,5.844,310901,0
+ABP.US,D,20250716,000000,5.883,6.678,5.883,6.546,572087,0
+ABP.US,D,20250717,000000,6.576,6.576,5.886,5.886,2796077,0
+ABP.US,D,20250718,000000,5.892,6.444,5.73,6.117,557526,0
+ABP.US,D,20250721,000000,6.15,7.167,5.853,6.816,913954,0
+ABP.US,D,20250722,000000,6.72,6.795,6.282,6.66,318282,0
+ABP.US,D,20250723,000000,6.6,8.832,6.474,8.769,1350216,0
+ABP.US,D,20250724,000000,7.956,8.7,7.263,7.983,673669,0
+ABP.US,D,20250725,000000,9.546,10.203,8.553,9.462,2053965,0
+ABP.US,D,20250728,000000,10.509,13.65,9.09,9.585,2093279,0
+ABP.US,D,20250729,000000,9.153,10.872,7.89,9.702,658318,0
+ABP.US,D,20250730,000000,9.12,10.2,8.547,8.937,297350,0
+ABP.US,D,20250731,000000,8.526,8.7,7.656,7.752,235867,0
+ABP.US,D,20250801,000000,7.227,7.647,6.798,7.143,137732,0
+ABP.US,D,20250804,000000,7.065,7.758,6.945,7.173,139632,0
+ABP.US,D,20250805,000000,7.314,9.3,6.933,8.307,2148841,0
+ABP.US,D,20250806,000000,7.803,7.965,7.5,7.752,235210,0
+ABP.US,D,20250807,000000,7.518,7.74,7.14,7.185,168098,0
+ABP.US,D,20250808,000000,7.14,7.65,6.789,7.38,103572,0
+ABP.US,D,20250811,000000,7.506,7.866,7.35,7.428,105331,0
+ABP.US,D,20250812,000000,7.41,7.5,7.2,7.35,81209.9,0
+ABP.US,D,20250813,000000,7.2,8.346,7.2,8.235,167285,0
+ABP.US,D,20250814,000000,7.698,8.127,7.419,7.548,84781,0
+ABP.US,D,20250815,000000,7.548,8.064,7.5,7.98,45580.3,0
+ABP.US,D,20250818,000000,7.71,8.31,7.653,8.1,54669.3,0
+ABP.US,D,20250819,000000,8.1,8.49,7.233,7.446,137570,0
+ABP.US,D,20250820,000000,7.2,7.77,7.2,7.41,86068.1,0
+ABP.US,D,20250821,000000,7.203,7.683,7.203,7.32,45374.4,0
+ABP.US,D,20250822,000000,7.2,7.65,7.05,7.47,79752,0
+ABP.US,D,20250825,000000,7.74,7.74,7.35,7.353,58735.4,0
+ABP.US,D,20250826,000000,7.14,7.44,7.14,7.272,76233.8,0
+ABP.US,D,20250827,000000,7.299,7.569,6.8793,7.35,93241,0
+ABP.US,D,20250828,000000,7.074,7.59,7.074,7.311,44703.4,0
+ABP.US,D,20250829,000000,7.365,7.611,7.089,7.353,120934,0
+ABP.US,D,20250902,000000,7.2,7.65,7.2,7.563,101845,0
+ABP.US,D,20250903,000000,7.5,7.755,7.383,7.68,36907.2,0
+ABP.US,D,20250904,000000,7.455,7.647,7.074,7.35,81440.5,0
+ABP.US,D,20250905,000000,7.08,7.341,6.15,6.45,148723,0
+ABP.US,D,20250908,000000,6.6,6.867,6.4695,6.525,128400,0
+ABP.US,D,20250909,000000,6.132,6.135,4.749,5.124,407775,0
+ABP.US,D,20250910,000000,5.133,5.337,4.959,5.043,115248,0
+ABP.US,D,20250911,000000,4.95,5.097,4.77,4.884,146998,0
+ABP.US,D,20250912,000000,4.95,5.343,4.806,5.343,108187,0
+ABP.US,D,20250915,000000,5.4,5.643,5.22,5.46,81790.7,0
+ABP.US,D,20250916,000000,5.31,5.478,5.286,5.457,38198.5,0
+ABP.US,D,20250917,000000,5.49,6,5.457,5.79,106326,0
+ABP.US,D,20250918,000000,5.745,6.696,5.703,6,292046,0
+ABP.US,D,20250919,000000,6.03,7.32,5.901,7.32,653107,0
+ABP.US,D,20250922,000000,7.2,7.665,6.762,7.128,272396,0
+ABP.US,D,20250923,000000,7.035,7.104,6.3,6.303,134230,0
+ABP.US,D,20250924,000000,6.603,7.017,6.45,6.801,102990,0
+ABP.US,D,20250925,000000,6.666,6.666,6.258,6.399,79802.2,0
+ABP.US,D,20250926,000000,6.399,6.642,6.3,6.537,72452.1,0
+ABP.US,D,20250929,000000,6.54,8.25,6.528,7.707,339771,0
+ABP.US,D,20250930,000000,7.245,7.56,6.42,6.726,163794,0
+ABP.US,D,20251001,000000,6.51,6.99,6.45,6.735,80319.2,0
+ABP.US,D,20251002,000000,6.66,6.99,6.516,6.852,165545,0
+ABP.US,D,20251003,000000,6.618,6.756,6.207,6.306,127291,0
+ABP.US,D,20251006,000000,5.76,6,5.7,5.919,136737,0
+ABP.US,D,20251007,000000,5.946,6.153,5.934,6.066,117501,0
+ABP.US,D,20251008,000000,6.057,6.204,5.7,5.7,116580,0
+ABP.US,D,20251009,000000,5.82,6.063,5.736,5.925,51931.1,0
+ABP.US,D,20251010,000000,5.868,6.12,5.34,5.52,109023,0
+ABP.US,D,20251013,000000,5.817,5.928,5.244,5.52,57182.9,0
+ABP.US,D,20251014,000000,5.22,5.76,5.175,5.7,68201.4,0
+ABP.US,D,20251015,000000,5.583,6.3,5.583,6.297,120474,0
+ABP.US,D,20251016,000000,6.27,6.276,5.46,5.64,72378,0
+ABP.US,D,20251017,000000,5.79,5.85,5.409,5.688,29344.3,0
+ABP.US,D,20251020,000000,5.58,6.87,5.55,6.678,1013035,0
+ABP.US,D,20251021,000000,6.009,6.234,5.58,6.018,530252,0
+ABP.US,D,20251022,000000,5.976,6.276,5.736,6.21,123614,0
+ABP.US,D,20251023,000000,5.85,6.267,5.763,6.003,125320,0
+ABP.US,D,20251024,000000,6.18,6.3567,5.565,6,74752.2,0
+ABP.US,D,20251027,000000,6.15,6.264,5.955,6.231,67020.8,0
+ABP.US,D,20251028,000000,6.216,6.216,5.958,6.072,31754.8,0
+ABP.US,D,20251029,000000,6,6.168,5.955,6.018,47305.8,0
+ABP.US,D,20251030,000000,5.97,5.994,5.733,5.88,38836.8,0
+ABP.US,D,20251031,000000,5.715,5.715,5.397,5.466,89301.4,0
+ABP.US,D,20251103,000000,5.03,5.5,4.63,5.27,222900,0
+ABP.US,D,20251104,000000,6.26,6.48,5.27,5.33,3215500,0
+ABP.US,D,20251105,000000,5.51,5.73,5.1,5.55,96900,0
+ABP.US,D,20251106,000000,5.5,5.66,5.36,5.615,39400,0
+ABP.US,D,20251107,000000,5.57,5.77,5.2514,5.62,67500,0
+ABP.US,D,20251110,000000,5.65,5.96,5.4701,5.82,29900,0
+ABP.US,D,20251111,000000,5.79,6,5.59,5.98,12000,0
+ABP.US,D,20251112,000000,5.97,6.14,5.89,6.03,37600,0
+ABP.US,D,20251113,000000,5.91,6.05,5.8,5.885,11127,0
+ABP.US,D,20251114,000000,5.87,5.91,5.37,5.49,31643,0
+ABP.US,D,20251117,000000,5.46,5.92,5.34,5.84,47424,0
+ABP.US,D,20251118,000000,5.74,6.14,5.6,6.14,41101,0
+ABP.US,D,20251119,000000,6.1,6.15,5.91,6.15,23622,0
+ABP.US,D,20251120,000000,6.14,6.4,5.95,6.37,45999,0
+ABP.US,D,20251121,000000,6.37,7.06,6.0901,7.04,37016,0
+ABP.US,D,20251124,000000,7.02,7.34,6.5,6.91,47049,0
+ABP.US,D,20251125,000000,6.81,7,6.6202,6.89,8684,0
+ABP.US,D,20251126,000000,6.62,7.02,6.471,6.81,28198,0
+ABP.US,D,20251128,000000,6.8,6.8,6.3915,6.8,10379,0
+ABP.US,D,20251201,000000,6.6,6.67,6.31,6.49,15209,0
+ABP.US,D,20251202,000000,6.49,6.49,6.32,6.36,8199,0
+ABP.US,D,20251203,000000,6.36,6.42,5.175,5.69,78327,0
+ABP.US,D,20251204,000000,5.62,6.39,5.46,6.37,22180,0
+ABP.US,D,20251205,000000,6.28,6.39,5.8,5.81,26967,0
+ABP.US,D,20251208,000000,5.68,5.76,5.41,5.59,16052,0
+ABP.US,D,20251209,000000,5.55,6.1882,5.46,5.94,20168,0
+ABP.US,D,20251210,000000,5.875,6,5.6101,5.8,20313,0
+ABP.US,D,20251211,000000,5.71,6,5.71,5.93,19603,0
+ABP.US,D,20251212,000000,5.91,6.38,5.55,5.87,31616,0
+ABP.US,D,20251215,000000,6.05,6.11,5.66,5.77,9789,0
+ABP.US,D,20251216,000000,5.51,5.64,4.59,4.98,25330,0
+ABP.US,D,20251217,000000,4.98,5.08,4.78,4.78,12384,0
+ABP.US,D,20251218,000000,4.64,4.8,4.5444,4.79,12770,0
+ABP.US,D,20251219,000000,4.79,5.08,4.79,5.06,9736,0
+ABP.US,D,20251222,000000,4.832,4.832,4.75,4.75,9111,0
+ABP.US,D,20251223,000000,4.66,4.8,4.55,4.8,6754,0
+ABP.US,D,20251224,000000,4.8,4.8,4.6868,4.73,1858,0
+ABP.US,D,20251226,000000,4.7132,4.7132,4.5101,4.6,6963,0
+ABP.US,D,20251229,000000,4.64,4.6999,3.78,4.315,17906,0
+ABP.US,D,20251230,000000,4.37,4.37,4,4.13,10706,0
+ABP.US,D,20251231,000000,4,4.2423,3.96,4.23,6846,0
+ABP.US,D,20260102,000000,4.3,4.3,4,4.22,6522,0
+ABP.US,D,20260105,000000,4.1,4.18,3.98,4.05,7213,0
+ABP.US,D,20260106,000000,4.3,4.85,4.26,4.85,36280,0
+ABP.US,D,20260107,000000,4.87,5.085,4.28,4.45,17894,0
+ABP.US,D,20260108,000000,4.4,4.6699,4.06,4.06,24943,0
+ABP.US,D,20260109,000000,4.1,4.1099,3.98,4.04,8284,0
+ABP.US,D,20260112,000000,3.925,4.0175,3.82,3.92,6243,0
+ABP.US,D,20260113,000000,3.91,3.96,3.87,3.89,4790,0
+ABP.US,D,20260114,000000,3.8868,4.005,3.83,3.895,2080,0
+ABP.US,D,20260115,000000,3.8,4.1135,3.56,3.56,10053,0
+ABP.US,D,20260116,000000,3.65,3.84,3.4,3.5,7139,0
+ABP.US,D,20260120,000000,3.29,3.4599,3.07,3.09,9264,0
+ABP.US,D,20260121,000000,3.14,3.28,3.0466,3.27,13476,0
+ABP.US,D,20260122,000000,3.26,3.3271,2.76,2.9037,40898,0
+ABP.US,D,20260123,000000,2.97,2.97,2.5,2.606,40123,0
+ABP.US,D,20260126,000000,2.53,2.63,2.22,2.22,24843,0
+ABP.US,D,20260127,000000,2.31,2.31,2.0006,2.024,26510,0
+ABP.US,D,20260128,000000,2.08,2.9,2.0609,2.35,288958,0
+ABP.US,D,20260129,000000,2.35,2.5023,1.935,1.95,62060,0
+ABP.US,D,20260130,000000,1.9,2.1999,1.8,1.93,34745,0
+ABP.US,D,20260202,000000,1.9999,2,1.8996,1.92,30105,0
+ABP.US,D,20260203,000000,2.04,2.1599,1.8957,1.9,15526,0
+ABP.US,D,20260204,000000,1.9,1.9,1.79,1.86,15453,0
+ABP.US,D,20260205,000000,1.8,1.8,1.44,1.5,64816,0
+ABP.US,D,20260206,000000,1.49,1.55,1.46,1.5,23762,0
+ABP.US,D,20260209,000000,1.52,1.695,1.51,1.52,14227098,0
+ABP.US,D,20260210,000000,2.56,2.89,1.65,1.67,74615589,0
+ABP.US,D,20260211,000000,1.26,1.32,1.12,1.27,2681955,0
+ABP.US,D,20260212,000000,1.13,1.2,0.8,0.829,1639795,0
+ABP.US,D,20260213,000000,0.81,0.879799,0.6994,0.735,468109,0
+ABP.US,D,20260217,000000,0.75,0.7575,0.58,0.5974,505102,0
+ABP.US,D,20260218,000000,0.6,0.606001,0.54,0.581,296499,0

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

@@ -0,0 +1,205 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABPWW.US,D,20241115,000000,0.06,0.06,0.0599,0.0599,307291,0
+ABPWW.US,D,20241118,000000,0.065,0.065,0.0501,0.0501,1223,0
+ABPWW.US,D,20241119,000000,0.05,0.08,0.0499,0.08,1624,0
+ABPWW.US,D,20241120,000000,0.0792,0.08,0.0792,0.08,400,0
+ABPWW.US,D,20241122,000000,0.0506,0.07,0.044,0.06,19551,0
+ABPWW.US,D,20241126,000000,0.0594,0.065,0.044,0.044,34023,0
+ABPWW.US,D,20241202,000000,0.046,0.046,0.0447,0.0447,6376,0
+ABPWW.US,D,20241203,000000,0.044,0.044,0.044,0.044,118,0
+ABPWW.US,D,20241204,000000,0.0441,0.0441,0.04,0.04,848,0
+ABPWW.US,D,20241205,000000,0.035,0.0397,0.0347,0.0347,564,0
+ABPWW.US,D,20241209,000000,0.0445,0.0445,0.0445,0.0445,1058,0
+ABPWW.US,D,20241210,000000,0.0301,0.05,0.0254,0.0254,2391,0
+ABPWW.US,D,20241217,000000,0.03,0.03,0.0297,0.03,2109,0
+ABPWW.US,D,20241218,000000,0.0255,0.0255,0.0254,0.0254,13159,0
+ABPWW.US,D,20241219,000000,0.05,0.06,0.0278,0.0495,33448,0
+ABPWW.US,D,20241220,000000,0.05,0.1374,0.049,0.1021,787384,0
+ABPWW.US,D,20241223,000000,0.09,0.11,0.0695,0.11,13864,0
+ABPWW.US,D,20241224,000000,0.14,0.14,0.1146,0.12,9964,0
+ABPWW.US,D,20241226,000000,0.14,0.14,0.08,0.12,5450,0
+ABPWW.US,D,20241227,000000,0.1799,0.18,0.11,0.1425,104825,0
+ABPWW.US,D,20241230,000000,0.1466,0.148,0.08,0.086,69596,0
+ABPWW.US,D,20241231,000000,0.08,0.08,0.042,0.0625,66606,0
+ABPWW.US,D,20250102,000000,0.075,0.08525,0.075,0.083,44562,0
+ABPWW.US,D,20250103,000000,0.0865,0.0865,0.0865,0.0865,115,0
+ABPWW.US,D,20250106,000000,0.0865,0.09,0.083,0.0865,3143,0
+ABPWW.US,D,20250107,000000,0.083,0.0903,0.083,0.090249,1532,0
+ABPWW.US,D,20250108,000000,0.090251,0.090251,0.0824,0.083,2228,0
+ABPWW.US,D,20250110,000000,0.095,0.1048,0.063,0.0635,24487,0
+ABPWW.US,D,20250114,000000,0.081351,0.081351,0.0652,0.0652,537,0
+ABPWW.US,D,20250115,000000,0.0652,0.0653,0.0652,0.0653,2200,0
+ABPWW.US,D,20250116,000000,0.0625,0.0625,0.0625,0.0625,11375,0
+ABPWW.US,D,20250117,000000,0.0625,0.0625,0.0625,0.0625,13216,0
+ABPWW.US,D,20250121,000000,0.068,0.068,0.068,0.068,1443,0
+ABPWW.US,D,20250123,000000,0.0625,0.0626,0.0625,0.0626,457,0
+ABPWW.US,D,20250127,000000,0.0625,0.0625,0.05,0.05,34947,0
+ABPWW.US,D,20250210,000000,0.085,0.085,0.0411,0.0464,16902,0
+ABPWW.US,D,20250211,000000,0.0418,0.0527,0.0418,0.049,41022,0
+ABPWW.US,D,20250212,000000,0.051,0.075,0.0504,0.0504,8529,0
+ABPWW.US,D,20250213,000000,0.0939,0.0939,0.0602,0.0602,1614,0
+ABPWW.US,D,20250214,000000,0.09,0.09,0.04,0.05,4411,0
+ABPWW.US,D,20250220,000000,0.04,0.0784,0.04,0.041,14964,0
+ABPWW.US,D,20250224,000000,0.06,0.0659,0.0411,0.0411,3967,0
+ABPWW.US,D,20250225,000000,0.0874,0.0874,0.035,0.035,5935,0
+ABPWW.US,D,20250227,000000,0.04,0.04,0.0301,0.0311,11388,0
+ABPWW.US,D,20250228,000000,0.030201,0.030201,0.030201,0.030201,1005,0
+ABPWW.US,D,20250303,000000,0.05,0.05,0.05,0.05,470,0
+ABPWW.US,D,20250317,000000,0.044,0.044,0.0422,0.0422,1266,0
+ABPWW.US,D,20250318,000000,0.044,0.044,0.038,0.044,474,0
+ABPWW.US,D,20250319,000000,0.0305,0.0306,0.0305,0.0306,219,0
+ABPWW.US,D,20250320,000000,0.031,0.031,0.03,0.0301,4039,0
+ABPWW.US,D,20250326,000000,0.039,0.0454,0.03,0.03,11623,0
+ABPWW.US,D,20250331,000000,0.0256,0.0256,0.0255,0.0255,300,0
+ABPWW.US,D,20250402,000000,0.04,0.0479,0.04,0.04,7905,0
+ABPWW.US,D,20250403,000000,0.044,0.052,0.044,0.044,7965,0
+ABPWW.US,D,20250407,000000,0.049,0.059,0.0302,0.0448,7954,0
+ABPWW.US,D,20250408,000000,0.049,0.049,0.047,0.047,7074,0
+ABPWW.US,D,20250409,000000,0.045,0.045,0.043,0.043,3863,0
+ABPWW.US,D,20250410,000000,0.0418,0.045,0.0418,0.045,6185,0
+ABPWW.US,D,20250415,000000,0.0406,0.046525,0.0257,0.0257,25240,0
+ABPWW.US,D,20250423,000000,0.0261,0.0261,0.0202,0.020238,34619,0
+ABPWW.US,D,20250424,000000,0.0206,0.0239,0.0206,0.0239,824,0
+ABPWW.US,D,20250428,000000,0.0207,0.0239,0.0179,0.019,30593,0
+ABPWW.US,D,20250429,000000,0.0191,0.02,0.0189,0.0191,11650,0
+ABPWW.US,D,20250430,000000,0.02,0.02,0.0191,0.0191,1150,0
+ABPWW.US,D,20250501,000000,0.0191,0.0191,0.0191,0.0191,300,0
+ABPWW.US,D,20250507,000000,0.02,0.02,0.02,0.02,11914,0
+ABPWW.US,D,20250513,000000,0.0204,0.0205,0.0204,0.0205,450,0
+ABPWW.US,D,20250515,000000,0.0195,0.03,0.0195,0.02,114404,0
+ABPWW.US,D,20250516,000000,0.0284,0.0284,0.02,0.02,19052,0
+ABPWW.US,D,20250519,000000,0.0197,0.0257,0.0155,0.0157,461903,0
+ABPWW.US,D,20250520,000000,0.016,0.016,0.0116,0.0136,53794,0
+ABPWW.US,D,20250521,000000,0.0196,0.0196,0.0116,0.0121,48075,0
+ABPWW.US,D,20250522,000000,0.012,0.0137,0.012,0.012,137177,0
+ABPWW.US,D,20250523,000000,0.04,0.04,0.015,0.015,111845,0
+ABPWW.US,D,20250527,000000,0.016,0.0199,0.012,0.0123,62430,0
+ABPWW.US,D,20250528,000000,0.019,0.04,0.0151,0.0151,18257,0
+ABPWW.US,D,20250529,000000,0.0152,0.035,0.0141,0.0141,38980,0
+ABPWW.US,D,20250530,000000,0.0183,0.0249,0.0177,0.018,38013,0
+ABPWW.US,D,20250602,000000,0.0183,0.0183,0.0156,0.017,242085,0
+ABPWW.US,D,20250603,000000,0.017,0.0187,0.017,0.0171,7573,0
+ABPWW.US,D,20250604,000000,0.017,0.0171,0.017,0.0171,3843,0
+ABPWW.US,D,20250605,000000,0.0172,0.0182,0.0172,0.0182,2088,0
+ABPWW.US,D,20250606,000000,0.018949,0.0204,0.0151,0.0152,25216,0
+ABPWW.US,D,20250609,000000,0.0188,0.0188,0.0152,0.0188,14005,0
+ABPWW.US,D,20250610,000000,0.0187,0.0355,0.0173,0.0193,47802,0
+ABPWW.US,D,20250611,000000,0.0236,0.0288,0.0192,0.0192,3392,0
+ABPWW.US,D,20250613,000000,0.0202,0.0202,0.0202,0.0202,12887,0
+ABPWW.US,D,20250616,000000,0.0225,0.0249,0.0203,0.0207,88418,0
+ABPWW.US,D,20250617,000000,0.0244,0.0244,0.0244,0.0244,174,0
+ABPWW.US,D,20250618,000000,0.0247,0.0249,0.022,0.0247,15367,0
+ABPWW.US,D,20250620,000000,0.0323,0.0355,0.02626,0.02626,1535,0
+ABPWW.US,D,20250623,000000,0.0264,0.0264,0.0207,0.0207,2738,0
+ABPWW.US,D,20250624,000000,0.0295,0.0295,0.0294,0.0294,6000,0
+ABPWW.US,D,20250625,000000,0.0293,0.0294,0.0293,0.0293,375,0
+ABPWW.US,D,20250626,000000,0.0292,0.0293,0.0208,0.0208,1509,0
+ABPWW.US,D,20250627,000000,0.021,0.021,0.0207,0.0207,7153,0
+ABPWW.US,D,20250707,000000,0.021,0.0212,0.0205,0.0206,3563,0
+ABPWW.US,D,20250708,000000,0.0174,0.0221,0.0151,0.02,4315,0
+ABPWW.US,D,20250711,000000,0.0199,0.0372,0.019899,0.0351,41181,0
+ABPWW.US,D,20250714,000000,0.0351,0.0387,0.0351,0.0375,157944,0
+ABPWW.US,D,20250715,000000,0.0203,0.0387,0.0203,0.0224,4232,0
+ABPWW.US,D,20250717,000000,0.0225,0.0231,0.0225,0.0231,2905,0
+ABPWW.US,D,20250721,000000,0.03,0.05,0.03,0.03,104384,0
+ABPWW.US,D,20250723,000000,0.03,0.03,0.03,0.03,253,0
+ABPWW.US,D,20250724,000000,0.0507,0.0507,0.0507,0.0507,680,0
+ABPWW.US,D,20250725,000000,0.0507,0.07,0.05,0.050366,97659,0
+ABPWW.US,D,20250728,000000,0.0589,0.0737,0.0511,0.0512,426930,0
+ABPWW.US,D,20250729,000000,0.0587,0.0587,0.0511,0.0511,3589,0
+ABPWW.US,D,20250730,000000,0.0551,0.0587,0.0511,0.055,35142,0
+ABPWW.US,D,20250731,000000,0.0546,0.0546,0.0511,0.0511,8914,0
+ABPWW.US,D,20250801,000000,0.052636,0.052636,0.052636,0.052636,130,0
+ABPWW.US,D,20250804,000000,0.051201,0.051201,0.051201,0.051201,167,0
+ABPWW.US,D,20250806,000000,0.058698,0.058698,0.0532,0.0532,372,0
+ABPWW.US,D,20250807,000000,0.0368,0.0578,0.0368,0.0578,1100,0
+ABPWW.US,D,20250811,000000,0.0401,0.0531,0.04,0.04,22048,0
+ABPWW.US,D,20250812,000000,0.0401,0.0401,0.0275,0.0275,21014,0
+ABPWW.US,D,20250813,000000,0.0356,0.055,0.0356,0.0503,44276,0
+ABPWW.US,D,20250814,000000,0.0301,0.055,0.0301,0.055,31000,0
+ABPWW.US,D,20250815,000000,0.0548,0.0548,0.038208,0.038208,2479,0
+ABPWW.US,D,20250818,000000,0.0399,0.0548,0.031,0.0548,3053,0
+ABPWW.US,D,20250821,000000,0.0326,0.0424,0.031,0.031,55239,0
+ABPWW.US,D,20250822,000000,0.0312,0.0487,0.031,0.033,14623,0
+ABPWW.US,D,20250825,000000,0.05,0.05,0.0456,0.046,1509,0
+ABPWW.US,D,20250827,000000,0.04,0.0459,0.0364,0.0364,2489,0
+ABPWW.US,D,20250829,000000,0.0473,0.0473,0.0473,0.0473,845,0
+ABPWW.US,D,20250904,000000,0.031,0.031,0.031,0.031,1969,0
+ABPWW.US,D,20250905,000000,0.031,0.031,0.031,0.031,130,0
+ABPWW.US,D,20250910,000000,0.0375,0.0375,0.0301,0.0301,1597,0
+ABPWW.US,D,20250911,000000,0.031,0.031,0.031,0.031,191,0
+ABPWW.US,D,20250912,000000,0.046281,0.046281,0.046281,0.046281,250,0
+ABPWW.US,D,20250923,000000,0.041,0.0499,0.032,0.0325,6625,0
+ABPWW.US,D,20250924,000000,0.033,0.033,0.0225,0.0299,20554,0
+ABPWW.US,D,20250925,000000,0.0269,0.0298,0.023,0.0298,2717,0
+ABPWW.US,D,20250926,000000,0.0297,0.03,0.023,0.023,3036,0
+ABPWW.US,D,20250929,000000,0.0231,0.0232,0.0231,0.0232,536,0
+ABPWW.US,D,20250930,000000,0.0295,0.0355,0.0236,0.0236,17235,0
+ABPWW.US,D,20251001,000000,0.0237,0.0238,0.0237,0.0238,1113,0
+ABPWW.US,D,20251002,000000,0.02385,0.0239,0.0238,0.0238,2319,0
+ABPWW.US,D,20251003,000000,0.0297,0.0297,0.0297,0.0297,3027,0
+ABPWW.US,D,20251006,000000,0.0276,0.0276,0.0276,0.0276,400,0
+ABPWW.US,D,20251007,000000,0.035001,0.0351,0.025,0.025,7690,0
+ABPWW.US,D,20251008,000000,0.025,0.026,0.024,0.0255,22640,0
+ABPWW.US,D,20251013,000000,0.0288,0.0288,0.0288,0.0288,1168,0
+ABPWW.US,D,20251014,000000,0.024,0.0324,0.024,0.0324,2359,0
+ABPWW.US,D,20251015,000000,0.0325,0.0325,0.0324,0.0324,2210,0
+ABPWW.US,D,20251016,000000,0.0324,0.0324,0.03,0.03,504,0
+ABPWW.US,D,20251020,000000,0.0308,0.0313,0.0245,0.0245,5193,0
+ABPWW.US,D,20251021,000000,0.0325,0.0325,0.023,0.0231,63417,0
+ABPWW.US,D,20251022,000000,0.023,0.0231,0.018,0.018,46235,0
+ABPWW.US,D,20251023,000000,0.02,0.02,0.0165,0.0199,6833,0
+ABPWW.US,D,20251027,000000,0.0168,0.0198,0.014,0.0141,37223,0
+ABPWW.US,D,20251029,000000,0.0194,0.02,0.0142,0.0142,12872,0
+ABPWW.US,D,20251030,000000,0.0142,0.0143,0.0142,0.0143,332,0
+ABPWW.US,D,20251031,000000,0.0142,0.0167,0.0139,0.0142,12786,0
+ABPWW.US,D,20251103,000000,0.0141,0.0141,0.0141,0.0141,651,0
+ABPWW.US,D,20251104,000000,0.015,0.016,0.0135,0.0137,103653,0
+ABPWW.US,D,20251105,000000,0.018,0.019,0.0151,0.0173,52223,0
+ABPWW.US,D,20251106,000000,0.0189,0.0189,0.0173,0.0173,12446,0
+ABPWW.US,D,20251107,000000,0.0173,0.0189,0.0173,0.0189,6682,0
+ABPWW.US,D,20251110,000000,0.01825,0.0192,0.0174,0.019,12918,0
+ABPWW.US,D,20251111,000000,0.018719,0.018719,0.0182,0.0182,232,0
+ABPWW.US,D,20251112,000000,0.018,0.0182,0.018,0.018,3189,0
+ABPWW.US,D,20251117,000000,0.0173,0.0185,0.0131,0.0155,47742,0
+ABPWW.US,D,20251119,000000,0.0143,0.0143,0.0131,0.0139,28773,0
+ABPWW.US,D,20251120,000000,0.0185,0.0185,0.0185,0.0185,211,0
+ABPWW.US,D,20251126,000000,0.0133,0.0179,0.0131,0.0179,11395,0
+ABPWW.US,D,20251201,000000,0.018,0.018,0.0134,0.0134,5144,0
+ABPWW.US,D,20251204,000000,0.0157,0.0157,0.0134,0.0134,5204,0
+ABPWW.US,D,20251208,000000,0.0134,0.0134,0.0133,0.0133,18678,0
+ABPWW.US,D,20251209,000000,0.017,0.017,0.0169,0.0169,750,0
+ABPWW.US,D,20251210,000000,0.0133,0.02,0.0133,0.014,19326,0
+ABPWW.US,D,20251211,000000,0.02,0.02,0.02,0.02,2000,0
+ABPWW.US,D,20251215,000000,0.0141,0.0141,0.0141,0.0141,3758,0
+ABPWW.US,D,20251217,000000,0.014,0.014,0.014,0.014,1502,0
+ABPWW.US,D,20251218,000000,0.017001,0.017001,0.014,0.016041,2162,0
+ABPWW.US,D,20251222,000000,0.014,0.014,0.014,0.014,255,0
+ABPWW.US,D,20251223,000000,0.014,0.014,0.014,0.014,2000,0
+ABPWW.US,D,20251229,000000,0.014,0.014,0.014,0.014,200,0
+ABPWW.US,D,20251231,000000,0.0164,0.0164,0.0164,0.0164,1000,0
+ABPWW.US,D,20260102,000000,0.019,0.02,0.014,0.0148,7059,0
+ABPWW.US,D,20260106,000000,0.02,0.02,0.0135,0.0142,128536,0
+ABPWW.US,D,20260107,000000,0.0197,0.0197,0.0142,0.0142,20705,0
+ABPWW.US,D,20260108,000000,0.0197,0.0339,0.0131,0.014,92249,0
+ABPWW.US,D,20260109,000000,0.0188,0.0196,0.014,0.014,53800,0
+ABPWW.US,D,20260112,000000,0.0138,0.0138,0.0138,0.0138,1987,0
+ABPWW.US,D,20260113,000000,0.0168,0.0196,0.0134,0.0136,20542,0
+ABPWW.US,D,20260114,000000,0.0134,0.019,0.0134,0.019,3437,0
+ABPWW.US,D,20260116,000000,0.0185,0.0196,0.0133,0.0136,35371,0
+ABPWW.US,D,20260121,000000,0.0136,0.014901,0.0136,0.014901,2312,0
+ABPWW.US,D,20260122,000000,0.0151,0.0151,0.0137,0.0151,4971,0
+ABPWW.US,D,20260123,000000,0.0137,0.0138,0.0137,0.0138,2838,0
+ABPWW.US,D,20260126,000000,0.0165,0.0165,0.013,0.013,34331,0
+ABPWW.US,D,20260127,000000,0.0185,0.0185,0.0185,0.0185,1000,0
+ABPWW.US,D,20260128,000000,0.0185,0.0185,0.013,0.0131,20753,0
+ABPWW.US,D,20260130,000000,0.0163,0.0163,0.0132,0.0132,14063,0
+ABPWW.US,D,20260202,000000,0.0132,0.0133,0.0131,0.0131,2145,0
+ABPWW.US,D,20260203,000000,0.0133,0.0133,0.012,0.012,18960,0
+ABPWW.US,D,20260204,000000,0.0163,0.0163,0.0163,0.0163,1000,0
+ABPWW.US,D,20260205,000000,0.0156,0.0156,0.0155,0.0155,337,0
+ABPWW.US,D,20260210,000000,0.0185,0.0199,0.0131,0.0131,140454,0
+ABPWW.US,D,20260211,000000,0.0132,0.0133,0.0132,0.0132,23900,0
+ABPWW.US,D,20260212,000000,0.0132,0.0132,0.0132,0.0132,18152,0
+ABPWW.US,D,20260217,000000,0.0131,0.0131,0.012,0.012,12543,0
+ABPWW.US,D,20260218,000000,0.0165,0.0165,0.0115,0.0115,27438,0

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

@@ -0,0 +1,407 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABVEW.US,D,20240702,000000,0.055,0.1259,0.055,0.0895,214678,0
+ABVEW.US,D,20240703,000000,0.1,0.1,0.0601,0.071703,60766,0
+ABVEW.US,D,20240705,000000,0.079,0.079,0.0605,0.0675,20186,0
+ABVEW.US,D,20240708,000000,0.061,0.074983,0.04,0.0699,135742,0
+ABVEW.US,D,20240709,000000,0.0697,0.0697,0.0403,0.041,20353,0
+ABVEW.US,D,20240710,000000,0.069,0.0999,0.041,0.08,95919,0
+ABVEW.US,D,20240711,000000,0.063,0.0873,0.045,0.080137,66529,0
+ABVEW.US,D,20240712,000000,0.0601,0.0892,0.052,0.0798,42531,0
+ABVEW.US,D,20240715,000000,0.0602,0.0785,0.0555,0.0611,11389,0
+ABVEW.US,D,20240716,000000,0.0611,0.075596,0.0303,0.0585,122744,0
+ABVEW.US,D,20240717,000000,0.058,0.0853,0.0538,0.076255,147256,0
+ABVEW.US,D,20240718,000000,0.061,0.0792,0.0553,0.0605,23694,0
+ABVEW.US,D,20240719,000000,0.0671,0.0698,0.054,0.0554,11307,0
+ABVEW.US,D,20240722,000000,0.0638,0.0638,0.04,0.06,43905,0
+ABVEW.US,D,20240723,000000,0.0598,0.0598,0.045,0.045,22123,0
+ABVEW.US,D,20240724,000000,0.06,0.06,0.0455,0.05,28500,0
+ABVEW.US,D,20240725,000000,0.0581,0.0586,0.0461,0.0466,60060,0
+ABVEW.US,D,20240726,000000,0.05,0.0501,0.0301,0.0343,225692,0
+ABVEW.US,D,20240729,000000,0.0448,0.0476,0.0301,0.034,158880,0
+ABVEW.US,D,20240730,000000,0.025,0.034,0.025,0.026,94956,0
+ABVEW.US,D,20240731,000000,0.0385,0.0386,0.0205,0.03,170585,0
+ABVEW.US,D,20240801,000000,0.03,0.045,0.0297,0.0423,74542,0
+ABVEW.US,D,20240802,000000,0.0396,0.0431,0.0202,0.0395,118738,0
+ABVEW.US,D,20240805,000000,0.0301,0.0391,0.02,0.0346,45768,0
+ABVEW.US,D,20240806,000000,0.0354,0.04,0.0215,0.0255,39578,0
+ABVEW.US,D,20240807,000000,0.0266,0.04,0.0258,0.029781,39903,0
+ABVEW.US,D,20240808,000000,0.03,0.0376,0.027,0.0299,15018,0
+ABVEW.US,D,20240809,000000,0.0384,0.0385,0.0343,0.0351,17731,0
+ABVEW.US,D,20240812,000000,0.04,0.04,0.0254,0.03,18799,0
+ABVEW.US,D,20240813,000000,0.0302,0.0394,0.028513,0.028513,9611,0
+ABVEW.US,D,20240814,000000,0.02825,0.035276,0.0264,0.0307,392770,0
+ABVEW.US,D,20240815,000000,0.0359,0.0359,0.02,0.0213,68226,0
+ABVEW.US,D,20240816,000000,0.0319,0.036801,0.0271,0.0303,52175,0
+ABVEW.US,D,20240819,000000,0.0271,0.0337,0.0271,0.0337,17884,0
+ABVEW.US,D,20240820,000000,0.0332,0.0332,0.0311,0.0311,6099,0
+ABVEW.US,D,20240821,000000,0.0349,0.0349,0.0285,0.03,18987,0
+ABVEW.US,D,20240822,000000,0.0349,0.0365,0.0252,0.0346,79059,0
+ABVEW.US,D,20240823,000000,0.0261,0.0343,0.0255,0.032696,6739,0
+ABVEW.US,D,20240826,000000,0.029,0.03,0.0255,0.0299,24338,0
+ABVEW.US,D,20240827,000000,0.0253,0.02814,0.0253,0.02814,2695,0
+ABVEW.US,D,20240828,000000,0.0255,0.0255,0.0202,0.0211,44313,0
+ABVEW.US,D,20240829,000000,0.0347,0.0347,0.0211,0.0211,13513,0
+ABVEW.US,D,20240830,000000,0.025,0.031154,0.0211,0.0268,6156,0
+ABVEW.US,D,20240903,000000,0.0338,0.0338,0.0212,0.0279,43057,0
+ABVEW.US,D,20240904,000000,0.029,0.0312,0.022,0.0274,63356,0
+ABVEW.US,D,20240905,000000,0.026,0.0285,0.0252,0.0252,19843,0
+ABVEW.US,D,20240906,000000,0.0327,0.0334,0.0215,0.031103,12933,0
+ABVEW.US,D,20240909,000000,0.0348,0.03799,0.0251,0.0251,4665,0
+ABVEW.US,D,20240910,000000,0.0226,0.035,0.0215,0.0242,54613,0
+ABVEW.US,D,20240911,000000,0.0243,0.0245,0.0211,0.0223,30473,0
+ABVEW.US,D,20240912,000000,0.024349,0.0244,0.02,0.0222,6252,0
+ABVEW.US,D,20240913,000000,0.022,0.0245,0.0111,0.02,37045,0
+ABVEW.US,D,20240916,000000,0.0121,0.02,0.0121,0.0198,9351,0
+ABVEW.US,D,20240917,000000,0.015,0.02,0.015,0.0198,2538,0
+ABVEW.US,D,20240918,000000,0.015,0.0195,0.015,0.015,9005,0
+ABVEW.US,D,20240919,000000,0.018769,0.02,0.018769,0.02,3966,0
+ABVEW.US,D,20240920,000000,0.02,0.02,0.0175,0.0175,14763,0
+ABVEW.US,D,20240923,000000,0.0196,0.0196,0.015,0.0163,9370,0
+ABVEW.US,D,20240924,000000,0.0172,0.0193,0.015,0.0189,5012,0
+ABVEW.US,D,20240926,000000,0.01925,0.0198,0.0152,0.0152,3682,0
+ABVEW.US,D,20240927,000000,0.0198,0.0216,0.0155,0.0198,5514,0
+ABVEW.US,D,20240930,000000,0.0152,0.0245,0.0152,0.0176,6591,0
+ABVEW.US,D,20241001,000000,0.0243,0.0245,0.0118,0.01555,21359,0
+ABVEW.US,D,20241002,000000,0.0121,0.0245,0.0121,0.018,27346,0
+ABVEW.US,D,20241003,000000,0.0137,0.0245,0.0137,0.0151,2095,0
+ABVEW.US,D,20241004,000000,0.0151,0.019808,0.0151,0.0165,13182,0
+ABVEW.US,D,20241007,000000,0.0121,0.0245,0.0121,0.023899,22448,0
+ABVEW.US,D,20241008,000000,0.0242,0.0244,0.0124,0.023297,10448,0
+ABVEW.US,D,20241009,000000,0.0153,0.0244,0.0116,0.0244,169443,0
+ABVEW.US,D,20241010,000000,0.0221,0.0244,0.015,0.02,25851,0
+ABVEW.US,D,20241011,000000,0.0181,0.02,0.0114,0.0126,6414,0
+ABVEW.US,D,20241014,000000,0.0236,0.0236,0.0115,0.0168,63005,0
+ABVEW.US,D,20241015,000000,0.0235,0.0235,0.0116,0.0152,55213,0
+ABVEW.US,D,20241016,000000,0.0208,0.0235,0.0109,0.0151,23805,0
+ABVEW.US,D,20241017,000000,0.0186,0.038,0.0111,0.0153,93325,0
+ABVEW.US,D,20241018,000000,0.0323,0.0323,0.0121,0.0166,80265,0
+ABVEW.US,D,20241021,000000,0.0198,0.038,0.0123,0.0202,60448,0
+ABVEW.US,D,20241022,000000,0.027241,0.075,0.0103,0.0162,120404,0
+ABVEW.US,D,20241023,000000,0.0113,0.0249,0.0113,0.0205,86808,0
+ABVEW.US,D,20241024,000000,0.0245,0.0245,0.014558,0.0198,3576,0
+ABVEW.US,D,20241025,000000,0.0198,0.02299,0.0161,0.0161,39080,0
+ABVEW.US,D,20241028,000000,0.02,0.022,0.0121,0.0151,19899,0
+ABVEW.US,D,20241029,000000,0.0245,0.0245,0.0121,0.0227,12920,0
+ABVEW.US,D,20241030,000000,0.0244,0.0244,0.0136,0.0137,9938,0
+ABVEW.US,D,20241031,000000,0.0245,0.03,0.0123,0.0247,139048,0
+ABVEW.US,D,20241101,000000,0.02,0.03,0.015,0.0294,92794,0
+ABVEW.US,D,20241104,000000,0.0151,0.0283,0.015,0.0248,32964,0
+ABVEW.US,D,20241105,000000,0.0249,0.0249,0.0169,0.0188,26053,0
+ABVEW.US,D,20241106,000000,0.0229,0.0238,0.016701,0.0238,2356,0
+ABVEW.US,D,20241107,000000,0.0235,0.0249,0.0171,0.0171,39066,0
+ABVEW.US,D,20241108,000000,0.0249,0.0249,0.015,0.017078,10895,0
+ABVEW.US,D,20241111,000000,0.015,0.0239,0.015,0.0151,13415,0
+ABVEW.US,D,20241112,000000,0.024,0.0242,0.015,0.0223,26258,0
+ABVEW.US,D,20241113,000000,0.0225,0.0225,0.0155,0.0156,7414,0
+ABVEW.US,D,20241114,000000,0.018,0.0202,0.0151,0.0175,33954,0
+ABVEW.US,D,20241115,000000,0.017499,0.0198,0.0151,0.0174,14465,0
+ABVEW.US,D,20241118,000000,0.0126,0.0197,0.0126,0.0151,79454,0
+ABVEW.US,D,20241119,000000,0.0153,0.0197,0.0151,0.0197,16808,0
+ABVEW.US,D,20241120,000000,0.02,0.02,0.0151,0.0193,9104,0
+ABVEW.US,D,20241121,000000,0.0151,0.02,0.0151,0.0181,22033,0
+ABVEW.US,D,20241122,000000,0.0161,0.0198,0.0161,0.0162,652,0
+ABVEW.US,D,20241125,000000,0.02,0.04,0.0163,0.02,227666,0
+ABVEW.US,D,20241126,000000,0.017,0.04,0.017,0.0279,206595,0
+ABVEW.US,D,20241127,000000,0.03,0.0399,0.0201,0.021,224678,0
+ABVEW.US,D,20241129,000000,0.021,0.04,0.0151,0.0397,261481,0
+ABVEW.US,D,20241202,000000,0.0379,0.0379,0.0202,0.0277,96020,0
+ABVEW.US,D,20241203,000000,0.0278,0.0278,0.02,0.0212,43799,0
+ABVEW.US,D,20241204,000000,0.0269,0.03,0.0207,0.0299,116310,0
+ABVEW.US,D,20241205,000000,0.0287,0.0287,0.0212,0.0284,53625,0
+ABVEW.US,D,20241206,000000,0.0283,0.0283,0.0223,0.0253,23563,0
+ABVEW.US,D,20241209,000000,0.0249,0.0249,0.02,0.024,20206,0
+ABVEW.US,D,20241210,000000,0.023699,0.024,0.02,0.0239,44051,0
+ABVEW.US,D,20241211,000000,0.0239,0.026267,0.02,0.0202,9688,0
+ABVEW.US,D,20241212,000000,0.0267,0.0269,0.0202,0.021003,1892,0
+ABVEW.US,D,20241213,000000,0.023792,0.0246,0.023,0.02365,2538,0
+ABVEW.US,D,20241216,000000,0.0243,0.0243,0.0169,0.0169,19517,0
+ABVEW.US,D,20241217,000000,0.02,0.0233,0.0186,0.0233,37833,0
+ABVEW.US,D,20241218,000000,0.0233,0.0399,0.017,0.0299,63413,0
+ABVEW.US,D,20241219,000000,0.034,0.034,0.0206,0.0242,18504,0
+ABVEW.US,D,20241220,000000,0.0237,0.0339,0.0186,0.0186,46074,0
+ABVEW.US,D,20241223,000000,0.02,0.0275,0.0169,0.021401,19830,0
+ABVEW.US,D,20241224,000000,0.0273,0.0273,0.0209,0.021763,20357,0
+ABVEW.US,D,20241226,000000,0.022,0.0284,0.0202,0.0269,20914,0
+ABVEW.US,D,20241227,000000,0.0204,0.03,0.0202,0.03,80407,0
+ABVEW.US,D,20241230,000000,0.0206,0.03,0.0206,0.023,20789,0
+ABVEW.US,D,20241231,000000,0.0288,0.0299,0.022,0.027,95474,0
+ABVEW.US,D,20250102,000000,0.022,0.034,0.0214,0.0335,76369,0
+ABVEW.US,D,20250103,000000,0.0399,0.0399,0.023,0.03,42412,0
+ABVEW.US,D,20250106,000000,0.032401,0.0399,0.025,0.031799,76197,0
+ABVEW.US,D,20250107,000000,0.0262,0.0378,0.0233,0.026,86111,0
+ABVEW.US,D,20250108,000000,0.0379,0.0379,0.02,0.029,141360,0
+ABVEW.US,D,20250110,000000,0.032,0.032,0.0263,0.0279,65914,0
+ABVEW.US,D,20250113,000000,0.0263,0.0279,0.0263,0.0278,6089,0
+ABVEW.US,D,20250114,000000,0.0278,0.028,0.0234,0.0272,47252,0
+ABVEW.US,D,20250115,000000,0.026,0.0277,0.0219,0.0219,34468,0
+ABVEW.US,D,20250116,000000,0.028,0.028,0.0219,0.02455,13042,0
+ABVEW.US,D,20250117,000000,0.0219,0.0272,0.0219,0.0267,54265,0
+ABVEW.US,D,20250121,000000,0.025,0.0356,0.0224,0.0299,76226,0
+ABVEW.US,D,20250122,000000,0.0264,0.0328,0.0243,0.0303,54744,0
+ABVEW.US,D,20250123,000000,0.03,0.0322,0.0243,0.028,47883,0
+ABVEW.US,D,20250124,000000,0.028,0.03,0.0257,0.02999,34558,0
+ABVEW.US,D,20250127,000000,0.0297,0.0323,0.0262,0.030001,88712,0
+ABVEW.US,D,20250128,000000,0.0265,0.036523,0.0265,0.0299,39652,0
+ABVEW.US,D,20250129,000000,0.0277,0.0342,0.0275,0.029899,18034,0
+ABVEW.US,D,20250130,000000,0.0276,0.0301,0.016,0.029432,102643,0
+ABVEW.US,D,20250131,000000,0.0228,0.0295,0.022701,0.0294,42861,0
+ABVEW.US,D,20250203,000000,0.0237,0.0292,0.0237,0.0288,30113,0
+ABVEW.US,D,20250204,000000,0.0268,0.0293,0.025,0.0293,15178,0
+ABVEW.US,D,20250205,000000,0.0293,0.032,0.0264,0.0271,61288,0
+ABVEW.US,D,20250206,000000,0.035,0.035,0.0252,0.0339,79890,0
+ABVEW.US,D,20250207,000000,0.03,0.034,0.0265,0.032383,48949,0
+ABVEW.US,D,20250210,000000,0.038,0.0399,0.0275,0.0305,74178,0
+ABVEW.US,D,20250211,000000,0.031632,0.04,0.0304,0.0313,133059,0
+ABVEW.US,D,20250212,000000,0.0364,0.0364,0.0304,0.0329,29720,0
+ABVEW.US,D,20250213,000000,0.0305,0.0359,0.0304,0.0359,23840,0
+ABVEW.US,D,20250214,000000,0.032548,0.0358,0.0314,0.0314,17416,0
+ABVEW.US,D,20250218,000000,0.03,0.04,0.03,0.0347,20329,0
+ABVEW.US,D,20250219,000000,0.0344,0.049,0.0322,0.0366,10606,0
+ABVEW.US,D,20250220,000000,0.0327,0.0458,0.0324,0.036,22751,0
+ABVEW.US,D,20250221,000000,0.036,0.04,0.036,0.0391,53833,0
+ABVEW.US,D,20250224,000000,0.049,0.049,0.03,0.0333,6836,0
+ABVEW.US,D,20250225,000000,0.0476,0.048,0.03,0.0437,9994,0
+ABVEW.US,D,20250226,000000,0.047,0.047,0.0326,0.0368,9924,0
+ABVEW.US,D,20250227,000000,0.04,0.0401,0.0337,0.03685,148858,0
+ABVEW.US,D,20250228,000000,0.0387,0.0399,0.0336,0.0336,18322,0
+ABVEW.US,D,20250303,000000,0.0354,0.0371,0.029,0.0349,19929,0
+ABVEW.US,D,20250304,000000,0.033849,0.0387,0.0307,0.0386,18298,0
+ABVEW.US,D,20250305,000000,0.0306,0.0385,0.0289,0.03,40566,0
+ABVEW.US,D,20250306,000000,0.0386,0.0386,0.0305,0.0307,78439,0
+ABVEW.US,D,20250307,000000,0.031001,0.031001,0.0222,0.0281,78414,0
+ABVEW.US,D,20250310,000000,0.0348,0.0348,0.0317,0.0317,770,0
+ABVEW.US,D,20250311,000000,0.0305,0.0305,0.0305,0.0305,105,0
+ABVEW.US,D,20250312,000000,0.034,0.034,0.0305,0.0305,1623,0
+ABVEW.US,D,20250313,000000,0.0335,0.0335,0.0288,0.0288,1849,0
+ABVEW.US,D,20250314,000000,0.029198,0.029198,0.029198,0.029198,307,0
+ABVEW.US,D,20250317,000000,0.0338,0.0338,0.022,0.0321,136599,0
+ABVEW.US,D,20250318,000000,0.0298,0.0298,0.0226,0.029291,1558,0
+ABVEW.US,D,20250319,000000,0.02889,0.02889,0.022,0.0287,10999,0
+ABVEW.US,D,20250320,000000,0.0284,0.0284,0.022,0.0282,8104,0
+ABVEW.US,D,20250321,000000,0.0223,0.028,0.0222,0.0222,1117,0
+ABVEW.US,D,20250324,000000,0.0267,0.0267,0.023,0.0267,7999,0
+ABVEW.US,D,20250325,000000,0.0254,0.0254,0.022,0.022,26033,0
+ABVEW.US,D,20250326,000000,0.022,0.024,0.022,0.0228,4170,0
+ABVEW.US,D,20250327,000000,0.023262,0.023262,0.0231,0.0231,1402,0
+ABVEW.US,D,20250328,000000,0.0241,0.0241,0.024,0.0241,2502,0
+ABVEW.US,D,20250331,000000,0.022201,0.0234,0.022,0.0221,43622,0
+ABVEW.US,D,20250401,000000,0.022,0.0223,0.022,0.022,20231,0
+ABVEW.US,D,20250402,000000,0.022,0.023,0.022,0.022,1446,0
+ABVEW.US,D,20250403,000000,0.0221,0.0235,0.0221,0.0221,350,0
+ABVEW.US,D,20250404,000000,0.023499,0.0235,0.0221,0.0221,4898,0
+ABVEW.US,D,20250407,000000,0.022,0.0221,0.022,0.0221,1208,0
+ABVEW.US,D,20250408,000000,0.022,0.023299,0.0201,0.0232,7523,0
+ABVEW.US,D,20250409,000000,0.022503,0.0233,0.0201,0.0202,3444,0
+ABVEW.US,D,20250414,000000,0.0231,0.0232,0.0231,0.0232,18410,0
+ABVEW.US,D,20250415,000000,0.0258,0.0258,0.0206,0.022498,4590,0
+ABVEW.US,D,20250416,000000,0.025699,0.025699,0.025699,0.025699,200,0
+ABVEW.US,D,20250417,000000,0.0203,0.0289,0.0203,0.0289,760,0
+ABVEW.US,D,20250421,000000,0.0287,0.0287,0.0246,0.02485,1233,0
+ABVEW.US,D,20250422,000000,0.0282,0.0282,0.0205,0.022263,3394,0
+ABVEW.US,D,20250423,000000,0.023,0.023,0.0206,0.0226,29225,0
+ABVEW.US,D,20250424,000000,0.023499,0.023499,0.023499,0.023499,204,0
+ABVEW.US,D,20250425,000000,0.0222,0.023599,0.0209,0.0209,3023,0
+ABVEW.US,D,20250428,000000,0.0236,0.0301,0.0235,0.03,54669,0
+ABVEW.US,D,20250429,000000,0.03,0.035,0.022,0.0307,402212,0
+ABVEW.US,D,20250430,000000,0.034,0.0397,0.0302,0.0329,29204,0
+ABVEW.US,D,20250501,000000,0.0398,0.0498,0.0304,0.0498,141619,0
+ABVEW.US,D,20250502,000000,0.0573,0.089,0.0462,0.078365,403696,0
+ABVEW.US,D,20250505,000000,0.0611,0.0901,0.0502,0.0601,230794,0
+ABVEW.US,D,20250506,000000,0.0601,0.060559,0.033601,0.04999,18421,0
+ABVEW.US,D,20250507,000000,0.0487,0.0487,0.036199,0.0487,1506,0
+ABVEW.US,D,20250508,000000,0.0476,0.0476,0.035,0.042656,8048,0
+ABVEW.US,D,20250509,000000,0.045399,0.045399,0.045399,0.045399,509,0
+ABVEW.US,D,20250512,000000,0.0494,0.0494,0.0369,0.0401,24810,0
+ABVEW.US,D,20250513,000000,0.044257,0.0592,0.0411,0.0588,33886,0
+ABVEW.US,D,20250514,000000,0.0588,0.0588,0.0424,0.0474,27469,0
+ABVEW.US,D,20250515,000000,0.0426,0.045851,0.0426,0.045851,3727,0
+ABVEW.US,D,20250516,000000,0.043,0.0474,0.0426,0.043,30932,0
+ABVEW.US,D,20250519,000000,0.0499,0.0499,0.043,0.043,10647,0
+ABVEW.US,D,20250520,000000,0.043,0.0472,0.043,0.04719,5547,0
+ABVEW.US,D,20250521,000000,0.0469,0.0469,0.0351,0.042,39559,0
+ABVEW.US,D,20250522,000000,0.039,0.0582,0.039,0.0582,459214,0
+ABVEW.US,D,20250523,000000,0.0579,0.0579,0.0432,0.0501,249641,0
+ABVEW.US,D,20250527,000000,0.0456,0.0563,0.0456,0.05,59381,0
+ABVEW.US,D,20250528,000000,0.05,0.0562,0.0461,0.0501,199848,0
+ABVEW.US,D,20250529,000000,0.0554,0.0555,0.0466,0.051,154529,0
+ABVEW.US,D,20250530,000000,0.0512,0.0513,0.0512,0.0512,13550,0
+ABVEW.US,D,20250602,000000,0.0514,0.0558,0.0455,0.0456,34222,0
+ABVEW.US,D,20250603,000000,0.0539,0.05399,0.051,0.051,17102,0
+ABVEW.US,D,20250604,000000,0.0539,0.0539,0.04,0.0401,82731,0
+ABVEW.US,D,20250605,000000,0.0525,0.0538,0.041,0.04395,27949,0
+ABVEW.US,D,20250606,000000,0.0522,0.0522,0.0422,0.0484,8445,0
+ABVEW.US,D,20250609,000000,0.0433,0.044547,0.0433,0.0433,3626,0
+ABVEW.US,D,20250610,000000,0.0451,0.0495,0.0451,0.0451,2837,0
+ABVEW.US,D,20250611,000000,0.0453,0.0499,0.0452,0.048621,34765,0
+ABVEW.US,D,20250612,000000,0.049,0.0525,0.0455,0.048663,469978,0
+ABVEW.US,D,20250613,000000,0.0457,0.0558,0.0457,0.053899,3457,0
+ABVEW.US,D,20250616,000000,0.0498,0.056,0.0498,0.0512,171618,0
+ABVEW.US,D,20250617,000000,0.053001,0.0628,0.05,0.06,155102,0
+ABVEW.US,D,20250618,000000,0.0899,0.0899,0.0521,0.0521,20969,0
+ABVEW.US,D,20250620,000000,0.0501,0.0502,0.0501,0.0502,3869,0
+ABVEW.US,D,20250623,000000,0.0497,0.050001,0.0497,0.050001,563,0
+ABVEW.US,D,20250624,000000,0.0529,0.05315,0.0507,0.0507,186583,0
+ABVEW.US,D,20250625,000000,0.0523,0.0523,0.052199,0.052199,732,0
+ABVEW.US,D,20250626,000000,0.0503,0.0516,0.0503,0.0516,3315,0
+ABVEW.US,D,20250627,000000,0.0517,0.0518,0.0511,0.0511,41510,0
+ABVEW.US,D,20250630,000000,0.0511,0.0521,0.0511,0.0521,9437,0
+ABVEW.US,D,20250701,000000,0.0511,0.0517,0.0511,0.0517,3793,0
+ABVEW.US,D,20250702,000000,0.0511,0.0512,0.0509,0.0509,72570,0
+ABVEW.US,D,20250703,000000,0.0501,0.05065,0.042101,0.05,4639,0
+ABVEW.US,D,20250707,000000,0.0507,0.09,0.0499,0.055,82481,0
+ABVEW.US,D,20250708,000000,0.05,0.0549,0.041,0.0472,48059,0
+ABVEW.US,D,20250709,000000,0.0497,0.0497,0.0301,0.0359,130759,0
+ABVEW.US,D,20250710,000000,0.036,0.153395,0.036,0.1274,2237213,0
+ABVEW.US,D,20250711,000000,0.3001,0.441,0.25,0.37,2048295,0
+ABVEW.US,D,20250714,000000,0.3,0.3209,0.21,0.2296,849236,0
+ABVEW.US,D,20250715,000000,0.2047,0.245,0.1503,0.2,379832,0
+ABVEW.US,D,20250716,000000,0.245,0.245,0.1525,0.1655,333630,0
+ABVEW.US,D,20250717,000000,0.3,0.3949,0.2133,0.325,1068788,0
+ABVEW.US,D,20250718,000000,0.38,0.38,0.24,0.275,190822,0
+ABVEW.US,D,20250721,000000,0.3203,0.3639,0.251,0.255,105387,0
+ABVEW.US,D,20250722,000000,0.255,0.2975,0.2179,0.2241,219365,0
+ABVEW.US,D,20250723,000000,0.2399,0.24689,0.1559,0.195,199838,0
+ABVEW.US,D,20250724,000000,0.1703,0.1946,0.151,0.1538,282098,0
+ABVEW.US,D,20250725,000000,0.1887,0.2175,0.158,0.1864,204361,0
+ABVEW.US,D,20250728,000000,0.1864,0.189899,0.161,0.1826,68523,0
+ABVEW.US,D,20250729,000000,0.18,0.1825,0.1614,0.17,35884,0
+ABVEW.US,D,20250730,000000,0.1762,0.2278,0.1633,0.1669,116108,0
+ABVEW.US,D,20250731,000000,0.1852,0.2175,0.161,0.1701,159837,0
+ABVEW.US,D,20250801,000000,0.17,0.1801,0.161,0.1798,58462,0
+ABVEW.US,D,20250804,000000,0.192,0.2097,0.1798,0.179899,12875,0
+ABVEW.US,D,20250805,000000,0.1799,0.2,0.166,0.1735,23959,0
+ABVEW.US,D,20250806,000000,0.1795,0.198396,0.155,0.175,75501,0
+ABVEW.US,D,20250807,000000,0.19,0.19,0.16,0.1888,50017,0
+ABVEW.US,D,20250808,000000,0.17,0.1921,0.17,0.19,38999,0
+ABVEW.US,D,20250811,000000,0.1735,0.1899,0.165801,0.1897,68781,0
+ABVEW.US,D,20250812,000000,0.166301,0.19,0.1658,0.1681,95994,0
+ABVEW.US,D,20250813,000000,0.18,0.1995,0.1799,0.1825,89086,0
+ABVEW.US,D,20250814,000000,0.2093,0.2288,0.1795,0.1795,93009,0
+ABVEW.US,D,20250815,000000,0.179764,0.2,0.178465,0.1858,33074,0
+ABVEW.US,D,20250818,000000,0.19,0.1989,0.16,0.1854,107082,0
+ABVEW.US,D,20250819,000000,0.1988,0.1988,0.1851,0.1851,55817,0
+ABVEW.US,D,20250820,000000,0.1885,0.23,0.187,0.195,128035,0
+ABVEW.US,D,20250821,000000,0.21,0.22,0.2,0.2,9540,0
+ABVEW.US,D,20250822,000000,0.193,0.2,0.186,0.1939,5179,0
+ABVEW.US,D,20250825,000000,0.195,0.2,0.191,0.191,23584,0
+ABVEW.US,D,20250826,000000,0.214999,0.215,0.1925,0.1927,8571,0
+ABVEW.US,D,20250827,000000,0.195,0.2,0.1856,0.185701,112601,0
+ABVEW.US,D,20250828,000000,0.185,0.1998,0.185,0.1996,48209,0
+ABVEW.US,D,20250829,000000,0.195001,0.1998,0.1852,0.1998,22947,0
+ABVEW.US,D,20250902,000000,0.1875,0.276,0.1875,0.2407,144237,0
+ABVEW.US,D,20250903,000000,0.25,0.2995,0.25,0.2651,318430,0
+ABVEW.US,D,20250904,000000,0.2512,0.28,0.25,0.25,49037,0
+ABVEW.US,D,20250905,000000,0.25,0.2799,0.231,0.231,119787,0
+ABVEW.US,D,20250908,000000,0.28,0.3179,0.2428,0.29,142248,0
+ABVEW.US,D,20250909,000000,0.289999,0.29,0.26,0.2899,15496,0
+ABVEW.US,D,20250910,000000,0.27495,0.2886,0.26,0.2601,31551,0
+ABVEW.US,D,20250911,000000,0.2899,0.2899,0.230001,0.237,56105,0
+ABVEW.US,D,20250912,000000,0.2399,0.2399,0.185,0.2066,77689,0
+ABVEW.US,D,20250915,000000,0.2025,0.2425,0.19,0.201,47572,0
+ABVEW.US,D,20250916,000000,0.1976,0.2412,0.175,0.207,67304,0
+ABVEW.US,D,20250917,000000,0.1905,0.2,0.18,0.18,41083,0
+ABVEW.US,D,20250918,000000,0.18,0.201,0.1753,0.1753,22311,0
+ABVEW.US,D,20250919,000000,0.194899,0.201,0.1754,0.19,238737,0
+ABVEW.US,D,20250922,000000,0.209,0.219999,0.1871,0.19,69860,0
+ABVEW.US,D,20250923,000000,0.1901,0.211,0.18,0.206186,32080,0
+ABVEW.US,D,20250924,000000,0.22,0.2899,0.22,0.2736,216362,0
+ABVEW.US,D,20250925,000000,0.2875,0.297,0.2727,0.297,70759,0
+ABVEW.US,D,20250926,000000,0.2751,0.2875,0.240036,0.2648,12179,0
+ABVEW.US,D,20250929,000000,0.2899,0.2899,0.2715,0.2726,57337,0
+ABVEW.US,D,20250930,000000,0.2727,0.2974,0.2201,0.24,17136,0
+ABVEW.US,D,20251001,000000,0.23,0.289999,0.23,0.2772,44686,0
+ABVEW.US,D,20251002,000000,0.32,0.3499,0.29,0.3392,178064,0
+ABVEW.US,D,20251003,000000,0.3032,0.38,0.3032,0.38,231207,0
+ABVEW.US,D,20251006,000000,0.42,0.825,0.42,0.74,1299679,0
+ABVEW.US,D,20251007,000000,0.75,0.75,0.5775,0.7,176649,0
+ABVEW.US,D,20251008,000000,0.75,1.1,0.6239,0.84,986296,0
+ABVEW.US,D,20251009,000000,0.9198,1.01,0.8041,0.87,205721,0
+ABVEW.US,D,20251010,000000,0.8442,0.89,0.56,0.6501,287132,0
+ABVEW.US,D,20251013,000000,0.75,0.9875,0.660101,0.9797,300778,0
+ABVEW.US,D,20251014,000000,0.8496,1,0.8,0.9398,188480,0
+ABVEW.US,D,20251015,000000,0.99,1,0.8222,0.95,235116,0
+ABVEW.US,D,20251016,000000,0.98,1.5,0.84,0.9283,1606768,0
+ABVEW.US,D,20251017,000000,1.01,1.22,0.96,1.22,251231,0
+ABVEW.US,D,20251020,000000,1.21,1.36,1.05,1.2,525589,0
+ABVEW.US,D,20251021,000000,1.2,1.3,0.9722,1.25,544057,0
+ABVEW.US,D,20251022,000000,1.15,1.27,1.04,1.165,181609,0
+ABVEW.US,D,20251023,000000,1.07,1.45,1.07,1.45,328502,0
+ABVEW.US,D,20251024,000000,1.51,1.58,1.1,1.16,556174,0
+ABVEW.US,D,20251027,000000,1.26,1.58,1.26,1.49,442251,0
+ABVEW.US,D,20251028,000000,1.4,1.595,1.27,1.435,260100,0
+ABVEW.US,D,20251029,000000,1.45,1.45,1.15,1.3,496904,0
+ABVEW.US,D,20251030,000000,1.18,1.3,1.1435,1.24,85911,0
+ABVEW.US,D,20251031,000000,1.25,1.39,1.155,1.26,366406,0
+ABVEW.US,D,20251103,000000,1.2,1.28,1.09,1.1,78222,0
+ABVEW.US,D,20251104,000000,1,1.21,0.96,1.095,250697,0
+ABVEW.US,D,20251105,000000,1.055,1.18,1.0501,1.14,81633,0
+ABVEW.US,D,20251106,000000,1.14,1.14,0.94,0.9599,109670,0
+ABVEW.US,D,20251107,000000,1.05,1.05,0.8,0.8552,135251,0
+ABVEW.US,D,20251110,000000,0.88,0.9787,0.7612,0.9104,56548,0
+ABVEW.US,D,20251111,000000,0.86,0.9699,0.7607,0.7991,72448,0
+ABVEW.US,D,20251112,000000,0.7046,0.95,0.7046,0.821,41557,0
+ABVEW.US,D,20251113,000000,0.92999,0.92999,0.6044,0.64,80501,0
+ABVEW.US,D,20251114,000000,0.5201,0.809999,0.51,0.695,77801,0
+ABVEW.US,D,20251117,000000,0.6595,0.7073,0.6,0.64,22420,0
+ABVEW.US,D,20251118,000000,0.68,0.7031,0.5615,0.5901,22478,0
+ABVEW.US,D,20251119,000000,0.6638,0.681,0.519,0.5906,81530,0
+ABVEW.US,D,20251120,000000,0.6843,0.6843,0.5001,0.51,77766,0
+ABVEW.US,D,20251121,000000,0.52,0.65,0.49,0.5201,114192,0
+ABVEW.US,D,20251124,000000,0.543,0.63,0.511,0.5905,146075,0
+ABVEW.US,D,20251125,000000,0.5905,0.5905,0.5,0.5029,52809,0
+ABVEW.US,D,20251126,000000,0.55,0.6,0.5118,0.5701,122040,0
+ABVEW.US,D,20251128,000000,0.74,0.9665,0.7,0.8466,374022,0
+ABVEW.US,D,20251201,000000,0.9219,0.949449,0.67,0.76,64457,0
+ABVEW.US,D,20251202,000000,0.7201,0.82999,0.7201,0.75,11743,0
+ABVEW.US,D,20251203,000000,0.750001,0.785,0.66,0.74,55713,0
+ABVEW.US,D,20251204,000000,0.74,0.74,0.66,0.7,10263,0
+ABVEW.US,D,20251205,000000,0.7,0.73,0.64,0.73,31299,0
+ABVEW.US,D,20251208,000000,0.6526,0.7075,0.58119,0.665,42740,0
+ABVEW.US,D,20251209,000000,0.6,0.68,0.5,0.51,124368,0
+ABVEW.US,D,20251210,000000,0.586,0.8,0.54,0.78,204760,0
+ABVEW.US,D,20251211,000000,0.83,0.92,0.765,0.8486,41275,0
+ABVEW.US,D,20251212,000000,0.4498,0.6,0.4006,0.4099,274685,0
+ABVEW.US,D,20251215,000000,0.4006,0.53,0.32,0.35,197862,0
+ABVEW.US,D,20251216,000000,0.41,0.429899,0.36,0.3901,5767,0
+ABVEW.US,D,20251217,000000,0.48,0.51,0.39,0.4399,35421,0
+ABVEW.US,D,20251218,000000,0.4316,0.44,0.3018,0.3075,43413,0
+ABVEW.US,D,20251219,000000,0.4078,0.469,0.3201,0.4279,60182,0
+ABVEW.US,D,20251222,000000,0.4699,0.4699,0.39,0.3915,31835,0
+ABVEW.US,D,20251223,000000,0.445,0.46,0.35,0.37,41911,0
+ABVEW.US,D,20251224,000000,0.439,0.44,0.36,0.381,8322,0
+ABVEW.US,D,20251226,000000,0.3627,0.474,0.26,0.2701,44387,0
+ABVEW.US,D,20251229,000000,0.3499,0.37,0.3,0.35,34425,0
+ABVEW.US,D,20251230,000000,0.3075,0.36,0.3,0.302,63418,0
+ABVEW.US,D,20251231,000000,0.301,0.37,0.301,0.35,57368,0
+ABVEW.US,D,20260102,000000,0.37,0.45,0.36,0.4313,73704,0
+ABVEW.US,D,20260105,000000,0.3637,0.4519,0.3637,0.4301,31334,0
+ABVEW.US,D,20260106,000000,0.438,0.438,0.38,0.385,16738,0
+ABVEW.US,D,20260107,000000,0.44,0.75,0.41,0.7088,190796,0
+ABVEW.US,D,20260108,000000,0.802,0.8396,0.65,0.74,49009,0
+ABVEW.US,D,20260109,000000,0.6991,0.79,0.6991,0.789,23940,0
+ABVEW.US,D,20260112,000000,0.7899,0.7899,0.6527,0.73,1763,0
+ABVEW.US,D,20260113,000000,0.65,0.73,0.600001,0.61,14946,0
+ABVEW.US,D,20260114,000000,0.72,0.72,0.6,0.6,10552,0
+ABVEW.US,D,20260115,000000,0.571,0.64,0.571,0.6,5111,0
+ABVEW.US,D,20260116,000000,0.57,0.69,0.57,0.5988,16316,0
+ABVEW.US,D,20260120,000000,0.55,0.672959,0.55,0.62,18729,0
+ABVEW.US,D,20260121,000000,0.6251,0.68,0.6251,0.6313,17329,0
+ABVEW.US,D,20260122,000000,0.735,0.83,0.63,0.81,65669,0
+ABVEW.US,D,20260123,000000,0.83,0.8799,0.685,0.841,41128,0
+ABVEW.US,D,20260126,000000,0.778,1,0.6316,0.8178,126538,0
+ABVEW.US,D,20260127,000000,0.7749,0.96,0.625681,0.96,53270,0
+ABVEW.US,D,20260128,000000,0.98,0.99,0.75,0.78,68168,0
+ABVEW.US,D,20260129,000000,0.77,0.77,0.64,0.72,46565,0
+ABVEW.US,D,20260130,000000,0.8066,0.8066,0.6,0.6,31309,0
+ABVEW.US,D,20260202,000000,0.7476,0.7476,0.41,0.5863,56357,0
+ABVEW.US,D,20260203,000000,0.55,0.74,0.47,0.7388,190032,0
+ABVEW.US,D,20260204,000000,0.71,0.71,0.625,0.625,2511,0
+ABVEW.US,D,20260205,000000,0.625,0.65,0.55,0.55,23579,0
+ABVEW.US,D,20260206,000000,0.5667,0.575,0.5508,0.575,5208,0
+ABVEW.US,D,20260209,000000,0.551,0.595,0.5,0.589899,17336,0
+ABVEW.US,D,20260210,000000,0.5,0.5799,0.5,0.54,9755,0
+ABVEW.US,D,20260211,000000,0.5125,0.555,0.485,0.5007,35936,0
+ABVEW.US,D,20260212,000000,0.585001,0.5999,0.411,0.49989,15530,0
+ABVEW.US,D,20260213,000000,0.63,0.64,0.411,0.569899,15550,0
+ABVEW.US,D,20260217,000000,0.573,0.6,0.4825,0.52,32606,0
+ABVEW.US,D,20260218,000000,0.52,0.58,0.5,0.51,6573,0

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

@@ -0,0 +1,584 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABVX.US,D,20231020,000000,11.6,11.6,8,8.3,2992500,0
+ABVX.US,D,20231023,000000,8.14,8.16,7.995,8.1,777675,0
+ABVX.US,D,20231024,000000,8.5,8.85,8.32,8.74,405039,0
+ABVX.US,D,20231025,000000,8.91,9.155,8.52,9.1,511460,0
+ABVX.US,D,20231026,000000,9,9.1,8.75,9.05,230470,0
+ABVX.US,D,20231027,000000,9.19,9.4,9,9.28,150113,0
+ABVX.US,D,20231030,000000,9.29,9.47,9.04,9.22,173015,0
+ABVX.US,D,20231031,000000,9.33,9.395,9.14,9.2,135788,0
+ABVX.US,D,20231101,000000,9,10.43,8.9065,9.76,196201,0
+ABVX.US,D,20231102,000000,9.69,9.9,9.55,9.8,252504,0
+ABVX.US,D,20231103,000000,9.79,10.12,9.7,10.1,665810,0
+ABVX.US,D,20231106,000000,10.13,10.245,10.05,10.13,162292,0
+ABVX.US,D,20231107,000000,10,10.3995,10,10.21,316172,0
+ABVX.US,D,20231108,000000,10.29,10.76,10.29,10.35,307443,0
+ABVX.US,D,20231109,000000,10.93,10.99,9.5384,10.1,490945,0
+ABVX.US,D,20231110,000000,10.33,10.33,9.82,10,542810,0
+ABVX.US,D,20231113,000000,10.16,10.65,9.98,10.5,355538,0
+ABVX.US,D,20231114,000000,10.67,11.06,10.4,10.8,311135,0
+ABVX.US,D,20231115,000000,10.38,11.48,10.04,11.22,582901,0
+ABVX.US,D,20231116,000000,11.37,11.42,10.93,11.06,941616,0
+ABVX.US,D,20231117,000000,11.19,11.4,10.82,11.03,107625,0
+ABVX.US,D,20231120,000000,11.05,11.43,10.98,11.02,110311,0
+ABVX.US,D,20231121,000000,10.8,10.8,10.54,10.63,88052,0
+ABVX.US,D,20231122,000000,10.65,10.75,10.08,10.12,138878,0
+ABVX.US,D,20231124,000000,10.42,10.6,9.93,10.3,92415,0
+ABVX.US,D,20231127,000000,10.155,10.2,9.28,9.97,298981,0
+ABVX.US,D,20231128,000000,9.81,10.22,9.42,9.8,499780,0
+ABVX.US,D,20231129,000000,9.63,10.08,9.6,10,167082,0
+ABVX.US,D,20231130,000000,9.79,10.2,9.61,10.15,74761,0
+ABVX.US,D,20231201,000000,10.22,10.25,10.03,10.07,14978,0
+ABVX.US,D,20231204,000000,10.14,10.27,9.95,10.27,38907,0
+ABVX.US,D,20231205,000000,10.56,10.56,10.1275,10.17,61107,0
+ABVX.US,D,20231206,000000,10.33,10.45,10.2,10.21,7385,0
+ABVX.US,D,20231207,000000,10.36,10.8,10.265,10.3,83849,0
+ABVX.US,D,20231208,000000,10.5,10.8,10.29,10.49,186531,0
+ABVX.US,D,20231211,000000,10.265,10.5,10.02,10.42,37212,0
+ABVX.US,D,20231212,000000,10.17,10.41,9.965,10.39,117104,0
+ABVX.US,D,20231213,000000,10.29,10.65,10.17,10.41,90780,0
+ABVX.US,D,20231214,000000,10.45,10.64,10.225,10.45,132379,0
+ABVX.US,D,20231215,000000,10.36,10.67,10.36,10.5,109653,0
+ABVX.US,D,20231218,000000,10.48,10.565,10.48,10.53,59482,0
+ABVX.US,D,20231219,000000,10.53,11.4,10.29,11.4,270413,0
+ABVX.US,D,20231220,000000,10.76,11.05,9.5,10.57,244867,0
+ABVX.US,D,20231221,000000,10.675,11.02,10.47,10.81,123214,0
+ABVX.US,D,20231222,000000,10.8412,11.31,10.63,11.28,72008,0
+ABVX.US,D,20231226,000000,11.27,11.27,10.51,10.83,215583,0
+ABVX.US,D,20231227,000000,10.91,11.04,10.48,10.79,56940,0
+ABVX.US,D,20231228,000000,10.91,10.94,10.66,10.8,521128,0
+ABVX.US,D,20231229,000000,10.75,11.205,10.2,10.7,187040,0
+ABVX.US,D,20240102,000000,10.48,10.83,10.42,10.8,81042,0
+ABVX.US,D,20240103,000000,10.5,11.58,10.5,10.9,127393,0
+ABVX.US,D,20240104,000000,10.91,10.91,10.7,10.75,208679,0
+ABVX.US,D,20240105,000000,10.71,10.9,10.6224,10.74,98645,0
+ABVX.US,D,20240108,000000,10.71,11.21,10.7,11.21,88100,0
+ABVX.US,D,20240109,000000,11.15,11.16,11,11.16,28412,0
+ABVX.US,D,20240110,000000,11.15,11.28,10.85,11,77502,0
+ABVX.US,D,20240111,000000,11.165,11.38,10.8932,11.09,67876,0
+ABVX.US,D,20240112,000000,11.19,11.29,11.0307,11.29,18769,0
+ABVX.US,D,20240116,000000,11.18,11.65,10.8,11.45,337715,0
+ABVX.US,D,20240117,000000,11.48,11.62,11.05,11.525,492051,0
+ABVX.US,D,20240118,000000,12,12.865,10.5,11.29,1487123,0
+ABVX.US,D,20240119,000000,11.36,11.83,10.91,11.57,188310,0
+ABVX.US,D,20240122,000000,11.57,11.92,11.3621,11.63,128499,0
+ABVX.US,D,20240123,000000,11.5,12.05,11.3701,11.94,145288,0
+ABVX.US,D,20240124,000000,11.73,12.11,11.6801,11.89,186654,0
+ABVX.US,D,20240125,000000,12,12.125,11.843,12.02,77099,0
+ABVX.US,D,20240126,000000,12.2,12.85,12.2,12.56,122271,0
+ABVX.US,D,20240129,000000,12.57,13.3525,12.57,13.26,93683,0
+ABVX.US,D,20240130,000000,13.4,14.03,12.71,12.85,68157,0
+ABVX.US,D,20240131,000000,12.71,13.52,12.71,13.18,85074,0
+ABVX.US,D,20240201,000000,13.3,13.53,12.92,13.17,74981,0
+ABVX.US,D,20240202,000000,12.99,13,12.48,12.55,92874,0
+ABVX.US,D,20240205,000000,12.39,12.49,12.14,12.27,17153,0
+ABVX.US,D,20240206,000000,12.145,12.67,12.05,12.5,19909,0
+ABVX.US,D,20240207,000000,12.39,12.6,12.1201,12.37,52568,0
+ABVX.US,D,20240208,000000,12.21,13,12.09,12.77,57327,0
+ABVX.US,D,20240209,000000,12.55,12.865,12.315,12.498,70298,0
+ABVX.US,D,20240212,000000,12.6,12.72,11.51,12.2,89881,0
+ABVX.US,D,20240213,000000,11.95,12.23,11.78,11.99,56286,0
+ABVX.US,D,20240214,000000,12,12.31,11.88,12.02,43491,0
+ABVX.US,D,20240215,000000,11.73,12.57,11.73,12,19650,0
+ABVX.US,D,20240216,000000,12.19,12.39,11.79,12.08,19915,0
+ABVX.US,D,20240220,000000,12.11,12.42,11.86,12.2,43787,0
+ABVX.US,D,20240221,000000,12.2,12.79,11.95,12.14,107345,0
+ABVX.US,D,20240222,000000,12.6,13.1,12.315,12.8,35270,0
+ABVX.US,D,20240223,000000,13.09,14.71,12.83,14.48,165754,0
+ABVX.US,D,20240226,000000,14.93,15.1599,14.43,14.75,124278,0
+ABVX.US,D,20240227,000000,14.382,15.15,14.382,14.98,116851,0
+ABVX.US,D,20240228,000000,14.79,14.8199,13.65,13.83,82235,0
+ABVX.US,D,20240229,000000,13.775,13.84,13,13.6,176337,0
+ABVX.US,D,20240301,000000,13.95,14.3244,13.5801,13.94,139081,0
+ABVX.US,D,20240304,000000,14.06,14.98,13.426,14.66,81559,0
+ABVX.US,D,20240305,000000,14.21,15,14.0299,14.96,63812,0
+ABVX.US,D,20240306,000000,14.82,15.68,14.43,14.6,176917,0
+ABVX.US,D,20240307,000000,14.405,14.63,14.12,14.5,57784,0
+ABVX.US,D,20240308,000000,14.52,14.52,14,14.1,28644,0
+ABVX.US,D,20240311,000000,14.26,14.26,13.21,13.26,87768,0
+ABVX.US,D,20240312,000000,13.36,13.96,13.16,13.51,129071,0
+ABVX.US,D,20240313,000000,13.21,13.91,13.07,13.33,62753,0
+ABVX.US,D,20240314,000000,13.38,13.52,12.8404,13.06,44296,0
+ABVX.US,D,20240315,000000,13.29,14.56,13.28,13.95,48256,0
+ABVX.US,D,20240318,000000,13.85,15.29,13.675,14.09,43815,0
+ABVX.US,D,20240319,000000,14,16.165,13.6294,14.71,128580,0
+ABVX.US,D,20240320,000000,14.58,17.02,14.19,14.97,103188,0
+ABVX.US,D,20240321,000000,15.03,15.155,14.05,14.77,45212,0
+ABVX.US,D,20240322,000000,14.77,14.87,14.28,14.61,23163,0
+ABVX.US,D,20240325,000000,14.67,15.06,14.32,14.32,95908,0
+ABVX.US,D,20240326,000000,14.8,14.93,14.33,14.84,34902,0
+ABVX.US,D,20240327,000000,14.88,14.94,14.135,14.79,167667,0
+ABVX.US,D,20240328,000000,14.62,14.635,13.63,14.3,114270,0
+ABVX.US,D,20240401,000000,14.4,14.4,13.6,13.97,33585,0
+ABVX.US,D,20240402,000000,14.15,14.4,13.815,14.04,163669,0
+ABVX.US,D,20240403,000000,14.19,15.24,14.16,14.94,80210,0
+ABVX.US,D,20240404,000000,15.15,15.39,14.59,14.94,58563,0
+ABVX.US,D,20240405,000000,14.93,15.16,14.635,14.86,25924,0
+ABVX.US,D,20240408,000000,15.2,15.33,15,15.09,21657,0
+ABVX.US,D,20240409,000000,15.2,15.27,14.6675,14.885,65835,0
+ABVX.US,D,20240410,000000,14.36,16.59,14.07,15.39,155417,0
+ABVX.US,D,20240411,000000,15.81,16.14,14.92,15,79706,0
+ABVX.US,D,20240412,000000,14.57,15.09,14.57,15,47778,0
+ABVX.US,D,20240415,000000,14.82,15.41,14.51,14.7,41744,0
+ABVX.US,D,20240416,000000,14.48,15.255,14.45,14.73,23554,0
+ABVX.US,D,20240417,000000,14.82,15.17,14.27,14.88,32290,0
+ABVX.US,D,20240418,000000,14.99,15.24,14.755,15.11,6763,0
+ABVX.US,D,20240419,000000,15.02,15.3845,14.99,15.1,8744,0
+ABVX.US,D,20240422,000000,15.51,15.76,15.28,15.69,5267,0
+ABVX.US,D,20240423,000000,15.82,16.4,15.74,15.86,78284,0
+ABVX.US,D,20240424,000000,16.0806,16.115,15.89,15.89,7484,0
+ABVX.US,D,20240425,000000,15.73,16.17,15.55,15.74,8393,0
+ABVX.US,D,20240426,000000,15.78,16,15.06,15.78,53914,0
+ABVX.US,D,20240429,000000,16.63,16.63,15.445,15.52,90706,0
+ABVX.US,D,20240430,000000,15.49,15.6799,14.67,15,47390,0
+ABVX.US,D,20240501,000000,14.85,15.43,14.615,15.04,21547,0
+ABVX.US,D,20240502,000000,14.98,15,14.24,14.92,61390,0
+ABVX.US,D,20240503,000000,14.88,15.1,14.32,14.54,30339,0
+ABVX.US,D,20240506,000000,14.73,15,14.55,14.95,23547,0
+ABVX.US,D,20240507,000000,14.95,15.06,14.46,14.56,32869,0
+ABVX.US,D,20240508,000000,14.56,14.75,13.38,14.28,57401,0
+ABVX.US,D,20240509,000000,14.11,14.43,13.81,14.15,31141,0
+ABVX.US,D,20240510,000000,14.34,14.48,13.738,14.09,29391,0
+ABVX.US,D,20240513,000000,14.36,14.36,13.72,13.95,45133,0
+ABVX.US,D,20240514,000000,14.11,14.265,13.8,13.85,24037,0
+ABVX.US,D,20240515,000000,13.96,14.2019,13.92,13.95,171610,0
+ABVX.US,D,20240516,000000,14.05,14.07,13.86,14,21905,0
+ABVX.US,D,20240517,000000,14,14.005,13.61,13.64,16442,0
+ABVX.US,D,20240520,000000,14.43,14.43,13.53,13.85,33957,0
+ABVX.US,D,20240521,000000,13.86,14.4,13.8,14.31,420218,0
+ABVX.US,D,20240522,000000,14.22,14.72,14.11,14.3,19157,0
+ABVX.US,D,20240523,000000,14.25,14.45,13.445,13.9,37043,0
+ABVX.US,D,20240524,000000,13.82,14.07,12.2217,13.86,42086,0
+ABVX.US,D,20240528,000000,13.84,14.03,13,13.73,34686,0
+ABVX.US,D,20240529,000000,13.55,13.685,13.1,13.12,23543,0
+ABVX.US,D,20240530,000000,13.19,13.67,13.09,13.34,20690,0
+ABVX.US,D,20240531,000000,13.35,14,13.08,14,21049,0
+ABVX.US,D,20240603,000000,13.83,13.83,13.4,13.48,42003,0
+ABVX.US,D,20240604,000000,13.3,13.84,13.09,13.33,39946,0
+ABVX.US,D,20240605,000000,13.63,13.94,13.5,13.53,12360,0
+ABVX.US,D,20240606,000000,13.8,14,13.32,13.95,10698,0
+ABVX.US,D,20240607,000000,13.9,14.5,13.9,14.295,6414,0
+ABVX.US,D,20240610,000000,14.09,14.705,13.64,13.95,12222,0
+ABVX.US,D,20240611,000000,14.36,14.52,13.85,14.09,21431,0
+ABVX.US,D,20240612,000000,14.08,14.43,13.981,14.43,27439,0
+ABVX.US,D,20240613,000000,13.47,14.14,13.41,13.62,38615,0
+ABVX.US,D,20240614,000000,13.15,13.995,12.5,13.58,55627,0
+ABVX.US,D,20240617,000000,13.07,14,12.71,13.55,139080,0
+ABVX.US,D,20240618,000000,13.54,13.9,13.32,13.32,21027,0
+ABVX.US,D,20240620,000000,13.925,14.2237,13.69,13.72,24393,0
+ABVX.US,D,20240621,000000,13.86,13.86,13.4,13.4,10184,0
+ABVX.US,D,20240624,000000,13.76,13.99,13.23,13.75,22227,0
+ABVX.US,D,20240625,000000,13.59,13.6,13.16,13.3,146092,0
+ABVX.US,D,20240626,000000,13.1,13.28,12.83,12.96,22012,0
+ABVX.US,D,20240627,000000,12.79,13.43,12.75,12.75,12391,0
+ABVX.US,D,20240628,000000,12.61,13.48,12.39,13.22,59620,0
+ABVX.US,D,20240701,000000,13.565,14.15,13.265,13.56,43940,0
+ABVX.US,D,20240702,000000,13.71,13.85,13.27,13.5,37030,0
+ABVX.US,D,20240703,000000,13.535,13.535,13.03,13.07,8262,0
+ABVX.US,D,20240705,000000,13.43,13.43,12.968,13,12860,0
+ABVX.US,D,20240708,000000,13.6,13.64,13.1,13.1,127288,0
+ABVX.US,D,20240709,000000,13.56,13.71,13.13,13.24,84721,0
+ABVX.US,D,20240710,000000,13.3,13.55,13.1427,13.2,80316,0
+ABVX.US,D,20240711,000000,13.55,13.725,13.26,13.35,278724,0
+ABVX.US,D,20240712,000000,13.64,13.78,13.365,13.63,46408,0
+ABVX.US,D,20240715,000000,13.58,14.075,13.58,13.75,66739,0
+ABVX.US,D,20240716,000000,13.54,14.16,13.04,13.44,157896,0
+ABVX.US,D,20240717,000000,13.56,13.725,13.125,13.28,29774,0
+ABVX.US,D,20240718,000000,13.23,13.35,12.69,12.85,152237,0
+ABVX.US,D,20240719,000000,12.81,12.9,12.34,12.4,34413,0
+ABVX.US,D,20240722,000000,12.54,12.615,12.12,12.12,37839,0
+ABVX.US,D,20240723,000000,12.32,12.43,11.82,12.04,63390,0
+ABVX.US,D,20240724,000000,11.93,12.11,11.61,11.85,98694,0
+ABVX.US,D,20240725,000000,11.98,12.11,11.7,11.82,48109,0
+ABVX.US,D,20240726,000000,12.01,12.3,11.62,11.86,57230,0
+ABVX.US,D,20240729,000000,11.92,12.07,11.54,11.81,48997,0
+ABVX.US,D,20240730,000000,12.13,12.28,11.55,11.83,106923,0
+ABVX.US,D,20240731,000000,11.85,12.0228,11.66,11.81,70781,0
+ABVX.US,D,20240801,000000,11.88,12.0799,11.64,11.76,27325,0
+ABVX.US,D,20240802,000000,11.79,11.97,11.59,11.97,61048,0
+ABVX.US,D,20240805,000000,11.61,11.68,10.88,11.05,76666,0
+ABVX.US,D,20240806,000000,11.49,11.49,10.9,10.93,149199,0
+ABVX.US,D,20240807,000000,11.24,11.59,10.8,11.26,252764,0
+ABVX.US,D,20240808,000000,11.21,11.52,10.95,11.23,150905,0
+ABVX.US,D,20240809,000000,11.29,11.4,11.06,11.19,100251,0
+ABVX.US,D,20240812,000000,11.27,11.3519,10.945,10.99,111069,0
+ABVX.US,D,20240813,000000,10.99,11.24,10.85,10.96,76750,0
+ABVX.US,D,20240814,000000,11.06,11.11,10.87,10.99,21969,0
+ABVX.US,D,20240815,000000,11.08,11.26,10.8,11.02,41702,0
+ABVX.US,D,20240816,000000,10.97,11.09,10.77,10.85,94310,0
+ABVX.US,D,20240819,000000,10.92,11.16,10.86,11.12,38762,0
+ABVX.US,D,20240820,000000,11.2,11.79,10.97,11.38,103568,0
+ABVX.US,D,20240821,000000,11.27,11.84,11.27,11.55,58209,0
+ABVX.US,D,20240822,000000,11.66,11.75,11.44,11.66,24569,0
+ABVX.US,D,20240823,000000,11.55,11.84,11.5,11.6,70324,0
+ABVX.US,D,20240826,000000,11.71,11.7799,11.52,11.63,11558,0
+ABVX.US,D,20240827,000000,11.7,12.1,11.55,11.96,80779,0
+ABVX.US,D,20240828,000000,11.95,12.42,11.93,12.26,70614,0
+ABVX.US,D,20240829,000000,12.43,12.945,12.43,12.7,110668,0
+ABVX.US,D,20240830,000000,12.71,13.17,12.63,12.71,92547,0
+ABVX.US,D,20240903,000000,12.71,13.1,12.1,12.41,99876,0
+ABVX.US,D,20240904,000000,12.6,12.6,12.06,12.26,79262,0
+ABVX.US,D,20240905,000000,12.225,12.54,12.095,12.28,135709,0
+ABVX.US,D,20240906,000000,12.22,12.38,11.89,12.35,76768,0
+ABVX.US,D,20240909,000000,12.47,12.47,11.87,12,161792,0
+ABVX.US,D,20240910,000000,11.99,12.05,11.74,11.76,17407,0
+ABVX.US,D,20240911,000000,11.78,12.06,11.581,11.75,39813,0
+ABVX.US,D,20240912,000000,11.84,12.155,11.625,11.96,51602,0
+ABVX.US,D,20240913,000000,12.05,12.24,11.72,11.72,61202,0
+ABVX.US,D,20240916,000000,11.82,11.905,11.48,11.48,49060,0
+ABVX.US,D,20240917,000000,11.58,11.67,11.22,11.35,69452,0
+ABVX.US,D,20240918,000000,11.47,11.61,11.37,11.37,35755,0
+ABVX.US,D,20240919,000000,11.48,11.72,11.48,11.55,38479,0
+ABVX.US,D,20240920,000000,11.62,11.69,11.2,11.3,41402,0
+ABVX.US,D,20240923,000000,11.39,11.4,10.85,10.86,165878,0
+ABVX.US,D,20240924,000000,11.14,11.42,10.92,11.31,191204,0
+ABVX.US,D,20240925,000000,11.19,11.41,11.16,11.16,27051,0
+ABVX.US,D,20240926,000000,11.38,11.72,11.345,11.6,15019,0
+ABVX.US,D,20240927,000000,11.495,11.84,11.4,11.6,225523,0
+ABVX.US,D,20240930,000000,11.54,11.68,11.405,11.52,18714,0
+ABVX.US,D,20241001,000000,11.37,11.37,10.93,10.97,240153,0
+ABVX.US,D,20241002,000000,10.86,10.86,9.85,10.38,232167,0
+ABVX.US,D,20241003,000000,10.49,10.5119,10.09,10.29,33862,0
+ABVX.US,D,20241004,000000,10.18,10.18,9.695,9.78,53858,0
+ABVX.US,D,20241007,000000,9.605,9.75,9.5,9.57,135537,0
+ABVX.US,D,20241008,000000,9.47,9.57,9.05,9.13,282109,0
+ABVX.US,D,20241009,000000,9.15,9.3,9.0001,9.26,181960,0
+ABVX.US,D,20241010,000000,9.12,9.13,8.84,8.97,182636,0
+ABVX.US,D,20241011,000000,9.17,9.66,8.97,9.52,56364,0
+ABVX.US,D,20241014,000000,9.5,9.97,8.75,9.54,858790,0
+ABVX.US,D,20241015,000000,9.4999,9.55,9.2,9.48,122382,0
+ABVX.US,D,20241016,000000,9.38,10.21,9.38,10.13,244169,0
+ABVX.US,D,20241017,000000,9.96,10.58,9.86,10.35,94465,0
+ABVX.US,D,20241018,000000,10.27,10.79,10.27,10.45,581427,0
+ABVX.US,D,20241021,000000,10.34,10.695,10.34,10.5,128738,0
+ABVX.US,D,20241022,000000,10.44,10.62,10.4,10.5,57293,0
+ABVX.US,D,20241023,000000,10.39,10.44,10.27,10.28,15427,0
+ABVX.US,D,20241024,000000,10.19,10.56,10.14,10.45,406801,0
+ABVX.US,D,20241025,000000,10.31,10.43,10.27,10.3,15154,0
+ABVX.US,D,20241028,000000,10.26,10.85,10.26,10.69,27905,0
+ABVX.US,D,20241029,000000,10.71,10.96,10.45,10.6,37493,0
+ABVX.US,D,20241030,000000,10.49,10.75,10.44,10.49,16682,0
+ABVX.US,D,20241031,000000,10.43,10.5,10.27,10.32,10449,0
+ABVX.US,D,20241101,000000,10.36,10.4,10.21,10.27,259212,0
+ABVX.US,D,20241104,000000,10.41,11.02,10.25,10.55,33187,0
+ABVX.US,D,20241105,000000,10.46,10.46,10.22,10.25,11537,0
+ABVX.US,D,20241106,000000,10.29,10.51,10.2,10.4,18877,0
+ABVX.US,D,20241107,000000,10.48,10.69,10.36,10.54,28399,0
+ABVX.US,D,20241108,000000,10.31,10.55,10.27,10.47,14463,0
+ABVX.US,D,20241111,000000,10.425,10.79,10.425,10.55,137711,0
+ABVX.US,D,20241112,000000,10.2,10.48,10.2,10.33,153300,0
+ABVX.US,D,20241113,000000,10.3,10.46,10.17,10.18,55110,0
+ABVX.US,D,20241114,000000,10.12,10.2063,9.7,9.96,127703,0
+ABVX.US,D,20241115,000000,9.69,9.79,9.365,9.5,91459,0
+ABVX.US,D,20241118,000000,9.5,9.5,8.92,9.12,130864,0
+ABVX.US,D,20241119,000000,9.14,9.15,8.76,8.91,198382,0
+ABVX.US,D,20241120,000000,8.91,8.91,8.69,8.86,31065,0
+ABVX.US,D,20241121,000000,8.8,8.8,8.5089,8.7,75729,0
+ABVX.US,D,20241122,000000,8.69,9.08,8.64,8.78,259559,0
+ABVX.US,D,20241125,000000,9.03,9.06,8.37,8.5,289202,0
+ABVX.US,D,20241126,000000,8.27,8.63,8.23,8.5,89121,0
+ABVX.US,D,20241127,000000,8.45,8.785,8.39,8.56,71783,0
+ABVX.US,D,20241129,000000,8.29,8.6707,8.24,8.53,56118,0
+ABVX.US,D,20241202,000000,8.22,8.63,8.16,8.48,88070,0
+ABVX.US,D,20241203,000000,8.23,8.39,8.06,8.3,78500,0
+ABVX.US,D,20241204,000000,8.45,9.02,8.41,8.89,101698,0
+ABVX.US,D,20241205,000000,8.73,8.73,8.33,8.33,94691,0
+ABVX.US,D,20241206,000000,8.37,8.85,8.27,8.81,41578,0
+ABVX.US,D,20241209,000000,8.53,8.55,8.4,8.5,29201,0
+ABVX.US,D,20241210,000000,8.62,8.67,8.4201,8.58,20762,0
+ABVX.US,D,20241211,000000,8.62,8.62,7.8075,7.94,406013,0
+ABVX.US,D,20241212,000000,7.8,7.955,7.65,7.65,57391,0
+ABVX.US,D,20241213,000000,7.71,7.71,7.11,7.11,281343,0
+ABVX.US,D,20241216,000000,7.48,8.175,7.39,7.9,156191,0
+ABVX.US,D,20241217,000000,7.68,8.0875,7.655,7.94,124924,0
+ABVX.US,D,20241218,000000,7.9,8.03,7.49,7.8,78687,0
+ABVX.US,D,20241219,000000,7.86,8,7.6825,7.76,71219,0
+ABVX.US,D,20241220,000000,7.57,7.83,7.39,7.65,258030,0
+ABVX.US,D,20241223,000000,7.6,7.63,7,7.35,449216,0
+ABVX.US,D,20241224,000000,7.36,7.775,7.1,7.6,116312,0
+ABVX.US,D,20241226,000000,7.68,8.11,7.38,7.66,263124,0
+ABVX.US,D,20241227,000000,7.6,7.6,6.65,7.12,338692,0
+ABVX.US,D,20241230,000000,6.98,7.33,6.95,7.05,662067,0
+ABVX.US,D,20241231,000000,6.97,7.49,6.53,7.32,545351,0
+ABVX.US,D,20250102,000000,7.24,7.53,7.025,7.29,106423,0
+ABVX.US,D,20250103,000000,7.29,7.5075,7.15,7.45,106395,0
+ABVX.US,D,20250106,000000,7.39,7.46,7.23,7.27,139148,0
+ABVX.US,D,20250107,000000,7.33,7.43,6.88,6.98,164897,0
+ABVX.US,D,20250108,000000,7.03,7.03,6.63,6.68,143636,0
+ABVX.US,D,20250110,000000,6.8,6.85,6.26,6.38,211089,0
+ABVX.US,D,20250113,000000,6.38,6.625,6.05,6.5,114119,0
+ABVX.US,D,20250114,000000,6.375,6.41,5.54,6.15,303876,0
+ABVX.US,D,20250115,000000,6.23,6.46,6.175,6.29,162353,0
+ABVX.US,D,20250116,000000,6.19,6.27,6.06,6.23,39729,0
+ABVX.US,D,20250117,000000,6.19,6.23,6.01,6.16,56917,0
+ABVX.US,D,20250121,000000,6.47,6.5591,6.245,6.37,83504,0
+ABVX.US,D,20250122,000000,6.34,6.55,6.17,6.23,62040,0
+ABVX.US,D,20250123,000000,6.36,6.36,6,6.08,151305,0
+ABVX.US,D,20250124,000000,6.24,6.32,6,6.09,174740,0
+ABVX.US,D,20250127,000000,6.21,6.36,5.99,6.1,111778,0
+ABVX.US,D,20250128,000000,6.28,6.28,6.01,6.08,222900,0
+ABVX.US,D,20250129,000000,6.13,6.18,5.495,5.87,201420,0
+ABVX.US,D,20250130,000000,6.12,6.12,5.755,5.9,76787,0
+ABVX.US,D,20250131,000000,6.18,6.18,5.92,5.97,131390,0
+ABVX.US,D,20250203,000000,5.825,5.96,5.7206,5.94,98327,0
+ABVX.US,D,20250204,000000,5.94,6.3499,5.55,5.89,31357,0
+ABVX.US,D,20250205,000000,5.84,6.0879,5.76,5.85,164659,0
+ABVX.US,D,20250206,000000,5.93,6.33,5.88,6.025,405686,0
+ABVX.US,D,20250207,000000,5.93,6.405,5.875,6.3,574345,0
+ABVX.US,D,20250210,000000,6.29,6.915,6.21,6.63,83315,0
+ABVX.US,D,20250211,000000,6.59,6.75,6.45,6.5975,96992,0
+ABVX.US,D,20250212,000000,6.65,6.855,6.57,6.8,165178,0
+ABVX.US,D,20250213,000000,6.72,7.35,6.68,7.17,82152,0
+ABVX.US,D,20250214,000000,7.24,7.565,7.18,7.4,58385,0
+ABVX.US,D,20250218,000000,7.06,7.49,7.02,7.34,218273,0
+ABVX.US,D,20250219,000000,7.16,7.59,7.02,7.49,231697,0
+ABVX.US,D,20250220,000000,7.59,7.86,7.52,7.62,79834,0
+ABVX.US,D,20250221,000000,7.77,8.14,7.77,8.08,47667,0
+ABVX.US,D,20250224,000000,7.8,7.95,7.425,7.49,133527,0
+ABVX.US,D,20250225,000000,7.53,7.73,7.4,7.5,90690,0
+ABVX.US,D,20250226,000000,7.56,7.7,7.49,7.6,91923,0
+ABVX.US,D,20250227,000000,7.64,7.875,7.49,7.69,52773,0
+ABVX.US,D,20250228,000000,7.43,7.72,7.33,7.68,154763,0
+ABVX.US,D,20250303,000000,7.45,7.54,7.2405,7.33,195586,0
+ABVX.US,D,20250304,000000,7.14,7.33,6.95,7.21,161304,0
+ABVX.US,D,20250305,000000,7.36,7.95,7.33,7.85,103766,0
+ABVX.US,D,20250306,000000,8.03,8.47,7.96,8.29,175981,0
+ABVX.US,D,20250307,000000,8.13,8.275,7.9,7.91,243197,0
+ABVX.US,D,20250310,000000,7.87,7.9,6.01,6.43,1242254,0
+ABVX.US,D,20250311,000000,6.4,6.5,6.27,6.34,334537,0
+ABVX.US,D,20250312,000000,6.34,6.485,6.075,6.3,293520,0
+ABVX.US,D,20250313,000000,6.25,6.25,5.6,5.92,1190315,0
+ABVX.US,D,20250314,000000,5.99,6.22,5.81,5.94,477305,0
+ABVX.US,D,20250317,000000,6.19,6.5,5.91,6,622064,0
+ABVX.US,D,20250318,000000,6.54,6.81,5.945,6.8,342144,0
+ABVX.US,D,20250319,000000,6.45,7.21,6.45,6.84,238401,0
+ABVX.US,D,20250320,000000,6.75,7.11,6.615,7.06,176786,0
+ABVX.US,D,20250321,000000,6.94,7.7607,6.94,7.38,175891,0
+ABVX.US,D,20250324,000000,7.42,7.82,7.06,7.37,121112,0
+ABVX.US,D,20250325,000000,7.54,7.85,7.075,7.34,73097,0
+ABVX.US,D,20250326,000000,7.2,7.2,6.96,7.09,72361,0
+ABVX.US,D,20250327,000000,6.9,6.99,6.52,6.82,105488,0
+ABVX.US,D,20250328,000000,6.66,6.76,6.17,6.43,152328,0
+ABVX.US,D,20250331,000000,6.41,6.41,5.82,6.25,297515,0
+ABVX.US,D,20250401,000000,6.26,6.26,5.76,5.89,216501,0
+ABVX.US,D,20250402,000000,5.77,6.26,5.77,6.05,130969,0
+ABVX.US,D,20250403,000000,6,6,5.73,5.79,98276,0
+ABVX.US,D,20250404,000000,5.54,5.75,5.155,5.32,150559,0
+ABVX.US,D,20250407,000000,5.28,5.42,5.05,5.23,116652,0
+ABVX.US,D,20250408,000000,5.5,5.72,5.11,5.17,407844,0
+ABVX.US,D,20250409,000000,5.18,6.305,4.77,5.86,439755,0
+ABVX.US,D,20250410,000000,5.64,5.71,5.2,5.59,122499,0
+ABVX.US,D,20250411,000000,5.49,6.065,5.49,5.972,93545,0
+ABVX.US,D,20250414,000000,5.92,6.28,5.86,6,151775,0
+ABVX.US,D,20250415,000000,5.94,6.71,5.905,6.06,138352,0
+ABVX.US,D,20250416,000000,5.9,6.4,5.89,6.29,123307,0
+ABVX.US,D,20250417,000000,6.09,6.63,5.98,6.4,125307,0
+ABVX.US,D,20250421,000000,6.57,6.75,6.165,6.23,15695,0
+ABVX.US,D,20250422,000000,6.17,6.605,6.17,6.5,104398,0
+ABVX.US,D,20250423,000000,6.79,7.97,6.75,6.765,230909,0
+ABVX.US,D,20250424,000000,7,7.386,6.8201,6.93,105214,0
+ABVX.US,D,20250425,000000,7.04,7.08,6.76,6.84,26965,0
+ABVX.US,D,20250428,000000,7.095,7.41,6.9475,7.26,45621,0
+ABVX.US,D,20250429,000000,7.03,7.42,7.03,7.12,47603,0
+ABVX.US,D,20250430,000000,7.51,7.51,7,7.12,102608,0
+ABVX.US,D,20250501,000000,7.23,7.83,6.7,6.91,100216,0
+ABVX.US,D,20250502,000000,7.29,7.45,7.075,7.19,138291,0
+ABVX.US,D,20250505,000000,7.38,7.4,7.045,7.12,57481,0
+ABVX.US,D,20250506,000000,7.06,7.175,6.67,6.75,164631,0
+ABVX.US,D,20250507,000000,6.8,7.05,6.54,6.625,52519,0
+ABVX.US,D,20250508,000000,6.87,7.04,6.62,6.85,83899,0
+ABVX.US,D,20250509,000000,6.98,6.99,6.655,6.71,17236,0
+ABVX.US,D,20250512,000000,6.34,6.635,6.245,6.4,94849,0
+ABVX.US,D,20250513,000000,6.33,6.33,6,6.04,57289,0
+ABVX.US,D,20250514,000000,6.18,6.34,5.945,6.1,69032,0
+ABVX.US,D,20250515,000000,6,6.15,5.9,5.99,33752,0
+ABVX.US,D,20250516,000000,5.99,6.225,5.925,6.01,120156,0
+ABVX.US,D,20250519,000000,6.1,6.1,5.79,5.88,137564,0
+ABVX.US,D,20250520,000000,5.84,5.9179,5.78,5.8,51478,0
+ABVX.US,D,20250521,000000,5.82,5.895,5.63,5.82,286297,0
+ABVX.US,D,20250522,000000,5.82,6.13,5.77,6.05,1242911,0
+ABVX.US,D,20250523,000000,5.9,5.95,5.59,5.67,264215,0
+ABVX.US,D,20250527,000000,6.05,6.09,5.62,5.69,308552,0
+ABVX.US,D,20250528,000000,5.84,5.84,5.63,5.68,290200,0
+ABVX.US,D,20250529,000000,5.74,6.15,5.7,6.015,267581,0
+ABVX.US,D,20250530,000000,6.01,6.295,5.91,6.02,130094,0
+ABVX.US,D,20250602,000000,6.14,6.47,6.14,6.35,289943,0
+ABVX.US,D,20250603,000000,6.5,7.8792,6.44,7.74,608656,0
+ABVX.US,D,20250604,000000,8.2,8.61,7.8922,8.06,394897,0
+ABVX.US,D,20250605,000000,8,8.246616,7.88,8.15,249294,0
+ABVX.US,D,20250606,000000,8.35,8.5744,8.15,8.19,121539,0
+ABVX.US,D,20250609,000000,8.3,8.31,7.595,7.8,217744,0
+ABVX.US,D,20250610,000000,7.71,7.9064,7.605,7.87,184566,0
+ABVX.US,D,20250611,000000,7.67,7.73,7.2,7.42,94747,0
+ABVX.US,D,20250612,000000,7.64,7.64,6.925,7.02,97905,0
+ABVX.US,D,20250613,000000,6.85,7.025,6.58,6.98,496860,0
+ABVX.US,D,20250616,000000,6.83,6.905,6.57,6.72,306484,0
+ABVX.US,D,20250617,000000,6.66,6.66,6,6.06,312863,0
+ABVX.US,D,20250618,000000,6.11,6.13,5.75,6.05,186573,0
+ABVX.US,D,20250620,000000,6.18,6.19,5.8825,5.97,334179,0
+ABVX.US,D,20250623,000000,5.99,6.16,5.69,6.11,239576,0
+ABVX.US,D,20250624,000000,6.27,6.75,6.2001,6.65,212776,0
+ABVX.US,D,20250625,000000,6.65,7.15,6.52,7.05,180531,0
+ABVX.US,D,20250626,000000,7.04,7.24,6.894452,7.18,146918,0
+ABVX.US,D,20250627,000000,7.24,7.59,7.24,7.4,241782,0
+ABVX.US,D,20250630,000000,7.53,8.06,7.52,7.65,487212,0
+ABVX.US,D,20250701,000000,7.83,7.83,7.41,7.66,402268,0
+ABVX.US,D,20250702,000000,7.8,8.13,7.71,7.76,207124,0
+ABVX.US,D,20250703,000000,7.95,8.065,7.645,7.96,374623,0
+ABVX.US,D,20250707,000000,8.2,8.2,7.8,7.95,657357,0
+ABVX.US,D,20250708,000000,8.11,8.11,7.7,7.75,500189,0
+ABVX.US,D,20250709,000000,7.93,8.4999,7.765,8.31,691420,0
+ABVX.US,D,20250710,000000,8.53,8.56,8.005,8.3,390944,0
+ABVX.US,D,20250711,000000,8.21,8.52,8.05,8.27,438656,0
+ABVX.US,D,20250714,000000,8.2,8.9195,8.11,8.83,805108,0
+ABVX.US,D,20250715,000000,9,9.3195,8.848,8.85,738159,0
+ABVX.US,D,20250716,000000,10.02,10.255,9.25,9.88,2315571,0
+ABVX.US,D,20250717,000000,9.93,10.455,9.785,10.34,798897,0
+ABVX.US,D,20250718,000000,10.32,10.32,9.86,9.95,620004,0
+ABVX.US,D,20250721,000000,10.14,10.64,10.05,10.14,1486115,0
+ABVX.US,D,20250722,000000,10.69,10.7301,9.955,10,5448894,0
+ABVX.US,D,20250723,000000,63.1,71.35,62.5,68.6,27831874,0
+ABVX.US,D,20250724,000000,68.978,72.9,67.33,69.76,8339835,0
+ABVX.US,D,20250725,000000,67.975,70.25,65.87,66.49,3540490,0
+ABVX.US,D,20250728,000000,65.69,68.12,65.6715,66.57,1722275,0
+ABVX.US,D,20250729,000000,67,70.92,66.11,69.8,2339347,0
+ABVX.US,D,20250730,000000,70.96,71.84,69.58,70.835,1379484,0
+ABVX.US,D,20250731,000000,69.77,75.51,69.665,71.77,1465347,0
+ABVX.US,D,20250801,000000,69.69,72.95,69.3696,71.945,1252913,0
+ABVX.US,D,20250804,000000,70.78,72.55,69.64,72.07,526836,0
+ABVX.US,D,20250805,000000,72.02,72.14,68.59,70.91,926471,0
+ABVX.US,D,20250806,000000,70.32,72.69,67.09,69.09,1636021,0
+ABVX.US,D,20250807,000000,69.07,71.6675,69.07,70.02,1145384,0
+ABVX.US,D,20250808,000000,71.27,72.9799,68.5,70.13,668356,0
+ABVX.US,D,20250811,000000,69.83,70.92,68.54,69,584020,0
+ABVX.US,D,20250812,000000,69.16,72.26,69.1,71.91,959886,0
+ABVX.US,D,20250813,000000,71.63,73.9,68.75,69.89,1423945,0
+ABVX.US,D,20250814,000000,69.15,70.48,68.26,69.56,853479,0
+ABVX.US,D,20250815,000000,69.8,71.45,69.06,70.44,551843,0
+ABVX.US,D,20250818,000000,70.12,71.17,69.71,70.01,533536,0
+ABVX.US,D,20250819,000000,69.07,69.56,68.4,68.96,1395526,0
+ABVX.US,D,20250820,000000,67.73,72.01,67.15,71.89,1999450,0
+ABVX.US,D,20250821,000000,72.2,74.7883,71.5,74.43,1554229,0
+ABVX.US,D,20250822,000000,75.1,78.49,75.05,77.28,1378634,0
+ABVX.US,D,20250825,000000,77.08,77.86,75.99,77.46,696203,0
+ABVX.US,D,20250826,000000,76.02,80,75.83,79.7,1721711,0
+ABVX.US,D,20250827,000000,80.405,81.3644,79.37,79.43,1251571,0
+ABVX.US,D,20250828,000000,78.71,81.949,78,81.64,951213,0
+ABVX.US,D,20250829,000000,82,82.13,79.95,81.03,578725,0
+ABVX.US,D,20250902,000000,80.01,82.51,80.01,81.99,592455,0
+ABVX.US,D,20250903,000000,82.38,83.87,81.73,83.65,637850,0
+ABVX.US,D,20250904,000000,83.24,86.22,83.045,85.55,855215,0
+ABVX.US,D,20250905,000000,85.01,92.91,82.72,88.03,3204184,0
+ABVX.US,D,20250908,000000,89.42,90.5,86.49,90,1437297,0
+ABVX.US,D,20250909,000000,89.4,91.3,87.525,89.25,1202611,0
+ABVX.US,D,20250910,000000,90,90,86.145,87.63,715322,0
+ABVX.US,D,20250911,000000,86.88,86.88,82.5,85.96,1303996,0
+ABVX.US,D,20250912,000000,83,84.82,82.27,84.01,1042202,0
+ABVX.US,D,20250915,000000,82.19,86.72,81.85,85.87,858883,0
+ABVX.US,D,20250916,000000,85.46,85.46,81.82,82.28,778116,0
+ABVX.US,D,20250917,000000,82.64,84.19,80.53,81,775236,0
+ABVX.US,D,20250918,000000,80.8,84.4,80.11,83.31,805264,0
+ABVX.US,D,20250919,000000,83.52,83.99,81.28,82.3,592492,0
+ABVX.US,D,20250922,000000,81.75,82.6899,80.88,82.21,1172421,0
+ABVX.US,D,20250923,000000,82.99,84.25,81.67,82.02,1232122,0
+ABVX.US,D,20250924,000000,83.75,84.99,81.71,82.55,1033488,0
+ABVX.US,D,20250925,000000,83,84.5,81.02,82,636564,0
+ABVX.US,D,20250926,000000,81.79,83.95,81.57,82.84,767765,0
+ABVX.US,D,20250929,000000,83.5,84.59,82.7,83.33,744869,0
+ABVX.US,D,20250930,000000,83.99,85.72,82.56,84.9,1392621,0
+ABVX.US,D,20251001,000000,83.6,85,82.15,82.4,866893,0
+ABVX.US,D,20251002,000000,82.49,83.53,81.9,82.87,504767,0
+ABVX.US,D,20251003,000000,82.68,84.76,82.4957,83.92,741780,0
+ABVX.US,D,20251006,000000,89,90.7,86.57,86.67,2943578,0
+ABVX.US,D,20251007,000000,87.32,87.59,85,87.01,729183,0
+ABVX.US,D,20251008,000000,87.01,88.99,85.86,86.51,652428,0
+ABVX.US,D,20251009,000000,87.11,93.77,87.11,90.61,1355163,0
+ABVX.US,D,20251010,000000,93.71,97.83,90.14,93.77,1963937,0
+ABVX.US,D,20251013,000000,97,97.18,93.43,95.63,998298,0
+ABVX.US,D,20251014,000000,95.99,98.39,94.32,97.82,1007718,0
+ABVX.US,D,20251015,000000,97.89,98.64,94.42,95.61,789360,0
+ABVX.US,D,20251016,000000,97.21,98.035,92.07,92.91,1778221,0
+ABVX.US,D,20251017,000000,92.01,93.2,90.81,92.73,598050,0
+ABVX.US,D,20251020,000000,92.6,94.26,90.07,91.49,746801,0
+ABVX.US,D,20251021,000000,92.46,92.64,91.03,91.67,458379,0
+ABVX.US,D,20251022,000000,91.07,91.28,87.6,90.71,786019,0
+ABVX.US,D,20251023,000000,90.81,92.2,90,90.47,523454,0
+ABVX.US,D,20251024,000000,91.91,93.1999,90.75,90.76,795729,0
+ABVX.US,D,20251027,000000,91.49,94.94,90.85,94.84,1242848,0
+ABVX.US,D,20251028,000000,95.92,97.1,93.36,94.245,1355909,0
+ABVX.US,D,20251029,000000,96.51,98.94,93.95,98.94,1492061,0
+ABVX.US,D,20251030,000000,101.25,106.73,99.56,104.29,1749237,0
+ABVX.US,D,20251031,000000,106.09,108,102.41,102.42,897684,0
+ABVX.US,D,20251103,000000,101.4,101.89,96.52,98.85,1957339,0
+ABVX.US,D,20251104,000000,98.8,104.9861,98.54,98.64,1247708,0
+ABVX.US,D,20251105,000000,96.12,100.38,96.1,99.61,713486,0
+ABVX.US,D,20251106,000000,102.4,105.2975,100.57,103.9,878135,0
+ABVX.US,D,20251107,000000,102.49,106.58,101.37,105.27,925992,0
+ABVX.US,D,20251110,000000,106.17,109.71,104.8101,106.12,818259,0
+ABVX.US,D,20251111,000000,104.03,109.09,103,109.06,776407,0
+ABVX.US,D,20251112,000000,109.05,109.05,102.03,103.43,904941,0
+ABVX.US,D,20251113,000000,103.17,105.53,100.5,100.9,713827,0
+ABVX.US,D,20251114,000000,103,112.5,103,110.39,2422963,0
+ABVX.US,D,20251117,000000,111.96,116.43,110.56,113.62,1517111,0
+ABVX.US,D,20251118,000000,112.42,115.425,110.25,113.83,1111750,0
+ABVX.US,D,20251119,000000,113.83,115.39,111.33,112.95,797509,0
+ABVX.US,D,20251120,000000,116.74,126.9899,116.35,122.9,4466432,0
+ABVX.US,D,20251121,000000,120.01,122.75,114.06,119.12,1700718,0
+ABVX.US,D,20251124,000000,121.77,127,119.45,125.71,1792580,0
+ABVX.US,D,20251125,000000,125,128.5,122.99,128.23,917889,0
+ABVX.US,D,20251126,000000,128.87,130.25,124.73,125.68,919767,0
+ABVX.US,D,20251128,000000,126.97,126.97,123.85,124.83,369233,0
+ABVX.US,D,20251201,000000,125.25,125.51,118.27,119.92,905775,0
+ABVX.US,D,20251202,000000,120.98,121.472,114.34,114.83,976603,0
+ABVX.US,D,20251203,000000,112.95,115.45,109,110.93,2414401,0
+ABVX.US,D,20251204,000000,112.5,112.565,107.055,110.64,2569726,0
+ABVX.US,D,20251205,000000,109.75,115.12,109.1,114.51,1297146,0
+ABVX.US,D,20251208,000000,116.88,118.88,113.79,115.05,922498,0
+ABVX.US,D,20251209,000000,116.98,123.16,115.71,123.04,2708196,0
+ABVX.US,D,20251210,000000,134.79,138.4899,126.14,127.53,3919848,0
+ABVX.US,D,20251211,000000,125.36,137.97,124.98,133.09,2698633,0
+ABVX.US,D,20251212,000000,129.24,131.02,122.805,125.545,1609878,0
+ABVX.US,D,20251215,000000,125.57,125.59,116.6,117.91,1746647,0
+ABVX.US,D,20251216,000000,113,115.61,108.525,110.98,2266725,0
+ABVX.US,D,20251217,000000,112.24,113.3,109.99,110.82,1326645,0
+ABVX.US,D,20251218,000000,113.99,117.715,112.01,113.61,968200,0
+ABVX.US,D,20251219,000000,117.74,120.52,114.9,114.94,2336596,0
+ABVX.US,D,20251222,000000,136.99,139.62,130.14,138.72,4685172,0
+ABVX.US,D,20251223,000000,141.79,142.49,137.4,138.35,1359250,0
+ABVX.US,D,20251224,000000,140.67,148.83,140.67,145.31,1010150,0
+ABVX.US,D,20251226,000000,144.89,144.89,139.42,142.31,665050,0
+ABVX.US,D,20251229,000000,147,147,139.865,140.4,982861,0
+ABVX.US,D,20251230,000000,140,140.47,134.0205,138.34,1436613,0
+ABVX.US,D,20251231,000000,138,138,129.885,134.855,2756859,0
+ABVX.US,D,20260102,000000,136.8,138.69,132.61,133.77,978145,0
+ABVX.US,D,20260105,000000,133.05,133.1,121.02,123.23,1858669,0
+ABVX.US,D,20260106,000000,123.51,124.58,116.2,119.1,1810327,0
+ABVX.US,D,20260107,000000,124.86,129.5575,123,126.48,2119396,0
+ABVX.US,D,20260108,000000,125.1,125.1,108.95,115.49,3850189,0
+ABVX.US,D,20260109,000000,118.62,119.17,113,114.4,1709559,0
+ABVX.US,D,20260112,000000,121.75,129.641,117.645,118,6147058,0
+ABVX.US,D,20260113,000000,119.15,124.2,118.25,119.64,1792562,0
+ABVX.US,D,20260114,000000,120.27,127.25,120,125.01,1465097,0
+ABVX.US,D,20260115,000000,130.13,130.13,113.4,116.8,3231145,0
+ABVX.US,D,20260116,000000,117.23,119.52,116.025,117.1,779682,0
+ABVX.US,D,20260120,000000,119.88,122.5,113.6383,118.84,1989923,0
+ABVX.US,D,20260121,000000,119.99,121.445,117.01,120.01,798465,0
+ABVX.US,D,20260122,000000,118.03,123.74,117.33,123.63,1073501,0
+ABVX.US,D,20260123,000000,122.32,125.86,122,122.12,747575,0
+ABVX.US,D,20260126,000000,121.74,123.89,119.33,120.88,637307,0
+ABVX.US,D,20260127,000000,121.55,125,118.13,118.89,1071116,0
+ABVX.US,D,20260128,000000,118.73,119.16,112.88,113.98,1031120,0
+ABVX.US,D,20260129,000000,114.58,114.9899,111.34,113.54,1049188,0
+ABVX.US,D,20260130,000000,113.34,114.65,110.98,111.15,633082,0
+ABVX.US,D,20260202,000000,107.49,112.21,107.42,111.46,751111,0
+ABVX.US,D,20260203,000000,111.68,114.96,110.4,113.32,733966,0
+ABVX.US,D,20260204,000000,113.99,116.72,111.6933,113.57,782186,0
+ABVX.US,D,20260205,000000,112,115.1753,109.11,110.71,628309,0
+ABVX.US,D,20260206,000000,111.68,118.2,110.47,117.67,672789,0
+ABVX.US,D,20260209,000000,117.58,119.91,116.01,119.78,537885,0
+ABVX.US,D,20260210,000000,119.76,122.5399,118.69,119.18,554150,0
+ABVX.US,D,20260211,000000,119.11,123.37,115.925,122.77,525452,0
+ABVX.US,D,20260212,000000,124.58,125.48,122.365,124.54,999307,0
+ABVX.US,D,20260213,000000,124.01,126.25,123.01,124.99,793990,0
+ABVX.US,D,20260217,000000,126.51,127.95,123.935,125.63,928502,0
+ABVX.US,D,20260218,000000,127.46,130.48,126.0101,126.98,1174333,0

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

@@ -0,0 +1,547 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABXL.US,D,20231127,000000,24.81,24.9,24.8,24.8999,1255,0
+ABXL.US,D,20231128,000000,24.79,24.85,24.75,24.75,3259,0
+ABXL.US,D,20231129,000000,24.7604,24.7604,24.68,24.68,2711,0
+ABXL.US,D,20231130,000000,24.76,24.76,24.67,24.67,772,0
+ABXL.US,D,20231201,000000,24.6,24.6,24.52,24.6,4012,0
+ABXL.US,D,20231204,000000,24.5,24.5,24.26,24.26,3335,0
+ABXL.US,D,20231205,000000,24.68,25.05,24.68,24.9,17874,0
+ABXL.US,D,20231206,000000,25,25,24.76,25,2505,0
+ABXL.US,D,20231207,000000,24.95,25,24.9,25,1839,0
+ABXL.US,D,20231208,000000,25,25,24.9,24.9,1098,0
+ABXL.US,D,20231211,000000,25.05,25.1,24.91,24.975,7446,0
+ABXL.US,D,20231212,000000,27.39,27.39,25.2,25.2,1038,0
+ABXL.US,D,20231213,000000,25.2,25.2,24.98,25.2,1673,0
+ABXL.US,D,20231214,000000,26.43,26.43,25.03,25.3999,11819,0
+ABXL.US,D,20231215,000000,25.1,25.1,25.06,25.1,628,0
+ABXL.US,D,20231218,000000,25.61,25.65,25.4,25.59,7618,0
+ABXL.US,D,20231219,000000,25.6,25.75,25.14,25.14,8291,0
+ABXL.US,D,20231220,000000,25.6,25.6,25.6,25.6,1820,0
+ABXL.US,D,20231221,000000,25.6,25.6,25.6,25.6,700,0
+ABXL.US,D,20231227,000000,25.5,25.5,25.5,25.5,1046,0
+ABXL.US,D,20231228,000000,25.6,25.6,25.6,25.6,282,0
+ABXL.US,D,20231229,000000,25.26,25.26,25.26,25.26,194,0
+ABXL.US,D,20240102,000000,25.6,25.6,25.39,25.5,1062,0
+ABXL.US,D,20240103,000000,25.26,25.26,25,25,2052,0
+ABXL.US,D,20240104,000000,25.56,25.56,25.56,25.56,296,0
+ABXL.US,D,20240105,000000,25.5,25.5,25.5,25.5,203,0
+ABXL.US,D,20240109,000000,25.6,25.6,25.45,25.5971,7241,0
+ABXL.US,D,20240110,000000,25.59,25.6,25.51,25.52,3190,0
+ABXL.US,D,20240111,000000,25.38,25.435,25.38,25.435,3463,0
+ABXL.US,D,20240112,000000,25.31,25.53,25.3,25.53,5017,0
+ABXL.US,D,20240116,000000,25.41,25.55,25.37,25.39,8791,0
+ABXL.US,D,20240117,000000,25.31,25.53,25.23,25.53,1031,0
+ABXL.US,D,20240118,000000,25.32,25.5,25.14,25.34,3054,0
+ABXL.US,D,20240119,000000,25.4,25.474,25.2,25.36,1778,0
+ABXL.US,D,20240122,000000,25.42,25.53,25.36,25.39,2180,0
+ABXL.US,D,20240123,000000,25.4,25.54,25.4,25.54,1738,0
+ABXL.US,D,20240124,000000,25.45,25.5,25.38,25.43,2137,0
+ABXL.US,D,20240125,000000,25.43,25.43,25.43,25.43,423,0
+ABXL.US,D,20240126,000000,25.44,25.5,25.44,25.5,1079,0
+ABXL.US,D,20240129,000000,25.45,25.468,25.45,25.46,948,0
+ABXL.US,D,20240130,000000,25.45,25.5,25.45,25.5,988,0
+ABXL.US,D,20240131,000000,25.45,25.548,25.45,25.548,1576,0
+ABXL.US,D,20240201,000000,25.46,25.46,25.46,25.46,376,0
+ABXL.US,D,20240206,000000,25.52,25.52,25.52,25.52,554,0
+ABXL.US,D,20240207,000000,25.47,25.47,25.47,25.47,476,0
+ABXL.US,D,20240208,000000,25.465,25.55,25.465,25.548,4073,0
+ABXL.US,D,20240209,000000,25.14,25.38,24.6817,24.91,42676,0
+ABXL.US,D,20240212,000000,24.95,25.15,24.76,24.97,26570,0
+ABXL.US,D,20240213,000000,24.97,24.99,24.9,24.99,9696,0
+ABXL.US,D,20240214,000000,24.99,25.05,24.95,25.05,21547,0
+ABXL.US,D,20240215,000000,25.05,25.2,24.71,24.94,22864,0
+ABXL.US,D,20240216,000000,24.9,24.9,24.7905,24.8,8901,0
+ABXL.US,D,20240220,000000,25.02,25.02,24.78,24.78,19061,0
+ABXL.US,D,20240221,000000,25.02,25.02,24.9287,25,5461,0
+ABXL.US,D,20240222,000000,25.02,25.02,25.02,25.02,2020,0
+ABXL.US,D,20240223,000000,24.95,25.05,24.95,25.05,3329,0
+ABXL.US,D,20240226,000000,25.05,25.2,25.03,25.17,3301,0
+ABXL.US,D,20240227,000000,25.0999,25.0999,25,25.05,2110,0
+ABXL.US,D,20240228,000000,25.1,25.1,25.1,25.1,3000,0
+ABXL.US,D,20240229,000000,25.15,25.15,25.05,25.05,2137,0
+ABXL.US,D,20240301,000000,25.19,25.2,25.18,25.19,5007,0
+ABXL.US,D,20240304,000000,25.19,25.25,25.19,25.25,5179,0
+ABXL.US,D,20240305,000000,25.25,25.25,25.22,25.24,6614,0
+ABXL.US,D,20240306,000000,25.25,25.25,25.24,25.24,6296,0
+ABXL.US,D,20240307,000000,25.25,25.25,25.175,25.175,13298,0
+ABXL.US,D,20240308,000000,25.25,25.25,25.2,25.2,1237,0
+ABXL.US,D,20240311,000000,25.25,25.25,25.13,25.22,2394,0
+ABXL.US,D,20240312,000000,25.2,25.22,25.2,25.22,1963,0
+ABXL.US,D,20240313,000000,25.17,25.17,25.01,25.09,6177,0
+ABXL.US,D,20240314,000000,25.065,25.0993,25.055,25.055,1644,0
+ABXL.US,D,20240315,000000,25.03,25.25,25.02,25.24,2145,0
+ABXL.US,D,20240318,000000,25.229,25.24,25.06,25.23,6123,0
+ABXL.US,D,20240319,000000,25.25,25.25,25.145,25.25,2884,0
+ABXL.US,D,20240320,000000,25.25,25.33,25.02,25.14,17145,0
+ABXL.US,D,20240321,000000,25.2,25.37,25.2,25.35,4844,0
+ABXL.US,D,20240322,000000,25.18,25.3898,25.18,25.2,4628,0
+ABXL.US,D,20240325,000000,25.2,25.2,25.06,25.1,4586,0
+ABXL.US,D,20240326,000000,25.1999,25.3,25.1999,25.3,4965,0
+ABXL.US,D,20240327,000000,25.2,25.2,25.16,25.19,13916,0
+ABXL.US,D,20240328,000000,25.18,25.28,25.18,25.28,3063,0
+ABXL.US,D,20240401,000000,25.24,25.25,25.24,25.2466,876,0
+ABXL.US,D,20240402,000000,25.3497,25.35,25.3497,25.3499,2476,0
+ABXL.US,D,20240403,000000,25.28,25.35,25.28,25.35,1090,0
+ABXL.US,D,20240404,000000,25.22,25.35,25.14,25.314,5705,0
+ABXL.US,D,20240405,000000,25.35,25.47,25.31,25.47,2790,0
+ABXL.US,D,20240408,000000,25.48,25.5,25.48,25.49,4086,0
+ABXL.US,D,20240409,000000,25.4,25.4,25.35,25.4,7913,0
+ABXL.US,D,20240410,000000,25.49,25.6,25.45,25.6,13590,0
+ABXL.US,D,20240411,000000,25.59,25.59,25.59,25.59,364,0
+ABXL.US,D,20240412,000000,25.33,25.46,25.31,25.46,1088,0
+ABXL.US,D,20240415,000000,25.45,25.45,25.45,25.45,220,0
+ABXL.US,D,20240416,000000,25.5,25.6,25.5,25.6,1444,0
+ABXL.US,D,20240417,000000,25.32,25.32,25.3,25.31,1160,0
+ABXL.US,D,20240418,000000,25.45,25.6,25.3115,25.36,2431,0
+ABXL.US,D,20240419,000000,25.32,25.39,25.31,25.35,1568,0
+ABXL.US,D,20240422,000000,25.45,25.51,25.45,25.47,2064,0
+ABXL.US,D,20240423,000000,25.6002,25.6002,25.15,25.22,5592,0
+ABXL.US,D,20240424,000000,25.4,25.585,25.4,25.585,1904,0
+ABXL.US,D,20240425,000000,25.45,25.45,25.45,25.45,856,0
+ABXL.US,D,20240426,000000,25.45,25.45,25.16,25.39,4234,0
+ABXL.US,D,20240429,000000,25.15,25.71,25.15,25.36,1648,0
+ABXL.US,D,20240430,000000,25.29,25.48,25.29,25.48,1525,0
+ABXL.US,D,20240501,000000,25.27,25.5,25.27,25.5,1102,0
+ABXL.US,D,20240502,000000,25.5,25.5,25.5,25.5,822,0
+ABXL.US,D,20240503,000000,25.49,25.7,25.49,25.7,1552,0
+ABXL.US,D,20240506,000000,25.69,25.69,25.46,25.51,4501,0
+ABXL.US,D,20240507,000000,25.5,25.52,25.5,25.52,4748,0
+ABXL.US,D,20240508,000000,25.5001,25.57,25.48,25.51,4412,0
+ABXL.US,D,20240509,000000,25.51,25.625,25.47,25.625,1479,0
+ABXL.US,D,20240510,000000,25.62,25.62,25.48,25.52,1789,0
+ABXL.US,D,20240513,000000,25.06,25.11,25.01,25.01,6040,0
+ABXL.US,D,20240514,000000,25,25.1,25,25.01,33874,0
+ABXL.US,D,20240515,000000,25.05,25.1,25.01,25.05,13097,0
+ABXL.US,D,20240516,000000,25.1498,25.1498,25.1,25.1001,1852,0
+ABXL.US,D,20240517,000000,25.15,25.16,25.06,25.16,5155,0
+ABXL.US,D,20240520,000000,25.16,25.19,25.16,25.18,1511,0
+ABXL.US,D,20240521,000000,25.18,25.35,25.165,25.293,12637,0
+ABXL.US,D,20240522,000000,25.3,25.32,25.25,25.25,1630,0
+ABXL.US,D,20240523,000000,25.2003,25.5699,25.2,25.5699,3530,0
+ABXL.US,D,20240524,000000,25.42,25.465,25.2105,25.31,1327,0
+ABXL.US,D,20240528,000000,25.498,25.6,25.47,25.56,12538,0
+ABXL.US,D,20240529,000000,25.69,25.69,25.35,25.35,4200,0
+ABXL.US,D,20240531,000000,25.45,25.54,25.45,25.5399,1376,0
+ABXL.US,D,20240603,000000,25.53,25.53,25.46,25.53,4667,0
+ABXL.US,D,20240604,000000,25.53,25.57,25.46,25.46,1827,0
+ABXL.US,D,20240605,000000,25.57,25.57,25.53,25.559,5058,0
+ABXL.US,D,20240606,000000,25.53,25.67,25.45,25.48,6814,0
+ABXL.US,D,20240607,000000,25.57,25.659,25.57,25.57,3518,0
+ABXL.US,D,20240610,000000,25.5,25.5,25.3501,25.48,1145,0
+ABXL.US,D,20240611,000000,25.58,25.6119,25.45,25.45,15031,0
+ABXL.US,D,20240612,000000,25.5999,25.5999,25.5,25.5,1339,0
+ABXL.US,D,20240614,000000,25.6,25.62,25.6,25.61,1721,0
+ABXL.US,D,20240617,000000,25.4,25.61,25.4,25.57,828,0
+ABXL.US,D,20240618,000000,25.42,25.64,25.4,25.6025,6543,0
+ABXL.US,D,20240620,000000,25.5614,25.6,25.56,25.6,2312,0
+ABXL.US,D,20240621,000000,25.4,25.6599,25.36,25.36,1882,0
+ABXL.US,D,20240624,000000,25.5,25.66,25.46,25.5664,2439,0
+ABXL.US,D,20240625,000000,25.33,25.41,25.33,25.41,1173,0
+ABXL.US,D,20240626,000000,25.46,26.81,25.4,25.45,18482,0
+ABXL.US,D,20240627,000000,25.5,26.4101,25.46,25.5,3650,0
+ABXL.US,D,20240628,000000,25.66,25.66,25.5,25.51,659,0
+ABXL.US,D,20240701,000000,25.7,25.7,25.7,25.7,401,0
+ABXL.US,D,20240702,000000,25.8,25.91,25.79,25.889,7618,0
+ABXL.US,D,20240703,000000,25.89,25.99,25.56,25.78,5908,0
+ABXL.US,D,20240705,000000,25.8,25.99,25.8,25.9654,2166,0
+ABXL.US,D,20240708,000000,25.83,25.89,25.72,25.72,2240,0
+ABXL.US,D,20240709,000000,25.62,25.91,25.62,25.91,909,0
+ABXL.US,D,20240710,000000,25.89,25.89,25.89,25.89,1450,0
+ABXL.US,D,20240711,000000,25.9,25.9,25.63,25.64,862,0
+ABXL.US,D,20240712,000000,25.85,25.95,25.85,25.91,1619,0
+ABXL.US,D,20240715,000000,25.92,26.05,25.91,25.92,1467,0
+ABXL.US,D,20240716,000000,25.91,25.985,25.91,25.985,1034,0
+ABXL.US,D,20240717,000000,25.99,25.99,25.62,25.84,4238,0
+ABXL.US,D,20240718,000000,25.84,25.8401,25.84,25.8401,465,0
+ABXL.US,D,20240719,000000,25.95,25.9819,25.94,25.945,869,0
+ABXL.US,D,20240722,000000,25.94,25.94,25.91,25.91,449,0
+ABXL.US,D,20240723,000000,25.94,25.94,25.94,25.94,222,0
+ABXL.US,D,20240724,000000,25.9,25.91,25.88,25.89,953,0
+ABXL.US,D,20240725,000000,25.91,25.91,25.59,25.84,2218,0
+ABXL.US,D,20240726,000000,25.91,25.91,25.81,25.83,487,0
+ABXL.US,D,20240729,000000,25.82,26.06,25.8,26.06,3616,0
+ABXL.US,D,20240730,000000,25.66,25.89,25.63,25.63,4253,0
+ABXL.US,D,20240731,000000,25.75,25.85,25.75,25.76,2088,0
+ABXL.US,D,20240801,000000,25.76,26.06,25.74,25.75,3206,0
+ABXL.US,D,20240802,000000,25.75,25.75,25.4401,25.69,3512,0
+ABXL.US,D,20240805,000000,25.45,25.51,25.4,25.4,7243,0
+ABXL.US,D,20240806,000000,25.55,25.55,25.36,25.4,6001,0
+ABXL.US,D,20240807,000000,25.4,25.68,25.36,25.36,8858,0
+ABXL.US,D,20240808,000000,25.37,25.59,25.34,25.38,3822,0
+ABXL.US,D,20240809,000000,25.38,25.6272,25.37,25.4,7411,0
+ABXL.US,D,20240812,000000,25.57,25.57,25.41,25.44,8615,0
+ABXL.US,D,20240813,000000,25.45,25.625,25.45,25.53,20616,0
+ABXL.US,D,20240814,000000,25.02,25.2,24.9,25.15,28263,0
+ABXL.US,D,20240815,000000,25.1,25.2,25.0401,25.15,4162,0
+ABXL.US,D,20240816,000000,25.21,25.21,25.106,25.11,3712,0
+ABXL.US,D,20240819,000000,25.2,25.4,25.2,25.4,15571,0
+ABXL.US,D,20240820,000000,25.36,25.49,25.36,25.49,2658,0
+ABXL.US,D,20240821,000000,25.475,25.475,25.12,25.35,6321,0
+ABXL.US,D,20240822,000000,25.41,25.6,25.41,25.58,8925,0
+ABXL.US,D,20240823,000000,25.6,25.6,25.55,25.55,757,0
+ABXL.US,D,20240826,000000,25.55,25.6,25.475,25.6,1570,0
+ABXL.US,D,20240827,000000,25.4267,25.62,25.4267,25.62,4795,0
+ABXL.US,D,20240828,000000,25.65,25.65,25.545,25.6,1774,0
+ABXL.US,D,20240829,000000,25.65,25.665,25.599,25.62,2280,0
+ABXL.US,D,20240830,000000,25.68,25.92,25.68,25.92,2421,0
+ABXL.US,D,20240903,000000,25.96,26.31,25.91,26.12,4485,0
+ABXL.US,D,20240904,000000,26.05,26.16,26.05,26.15,2116,0
+ABXL.US,D,20240905,000000,26.15,26.15,26.15,26.15,575,0
+ABXL.US,D,20240906,000000,26,26.1157,25.95,26.1153,2786,0
+ABXL.US,D,20240909,000000,26.15,26.2,26.02,26.2,2817,0
+ABXL.US,D,20240910,000000,26.16,26.16,25.89,26.1,11454,0
+ABXL.US,D,20240911,000000,26.16,26.2972,26.16,26.16,1571,0
+ABXL.US,D,20240912,000000,26.17,26.225,26.13,26.13,1897,0
+ABXL.US,D,20240913,000000,26.17,26.24,26.13,26.2,5014,0
+ABXL.US,D,20240916,000000,26.24,26.24,25.91,26.055,2465,0
+ABXL.US,D,20240917,000000,26.15,26.42,26.085,26.42,4738,0
+ABXL.US,D,20240918,000000,26.07,26.36,26.07,26.3599,1036,0
+ABXL.US,D,20240919,000000,26.36,26.36,26.1,26.225,957,0
+ABXL.US,D,20240920,000000,26.112,26.34,25.962,26.33,2493,0
+ABXL.US,D,20240923,000000,26.17,26.17,26.17,26.17,470,0
+ABXL.US,D,20240924,000000,26.21,27,26.21,26.62,1209,0
+ABXL.US,D,20240925,000000,26.67,26.67,26.55,26.55,25559,0
+ABXL.US,D,20240927,000000,26.78,26.7899,26.67,26.7899,424,0
+ABXL.US,D,20240930,000000,26.55,26.55,26.55,26.55,155,0
+ABXL.US,D,20241001,000000,26.7899,27.39,26.02,26.37,8383,0
+ABXL.US,D,20241002,000000,26.74,26.74,26.33,26.33,437,0
+ABXL.US,D,20241003,000000,26.65,26.77,25.7,26.77,3978,0
+ABXL.US,D,20241004,000000,26.37,26.705,26.3,26.3099,710,0
+ABXL.US,D,20241007,000000,26.045,27.478,26.045,27.478,2589,0
+ABXL.US,D,20241008,000000,26.19,26.41,26.175,26.37,1393,0
+ABXL.US,D,20241009,000000,26.385949,26.65,26.06,26.65,5436,0
+ABXL.US,D,20241010,000000,25.97,26.355,25.97,25.992,705,0
+ABXL.US,D,20241011,000000,26.65,26.65,26.62,26.62,982,0
+ABXL.US,D,20241014,000000,26.65,26.91,26.65,26.85,2301,0
+ABXL.US,D,20241016,000000,27,27.2,27,27.02,3391,0
+ABXL.US,D,20241017,000000,27.03,27.05,26.24,26.45,10070,0
+ABXL.US,D,20241018,000000,26.43,26.81,26.2,26.75,5792,0
+ABXL.US,D,20241021,000000,26.82,26.98,26.42,26.85,4703,0
+ABXL.US,D,20241022,000000,27.02,27.3,27.02,27.2999,1303,0
+ABXL.US,D,20241023,000000,26.38,26.75,26.04,26.68,2624,0
+ABXL.US,D,20241024,000000,26.49,26.65,26.49,26.57,1865,0
+ABXL.US,D,20241025,000000,26.84,26.84,26.84,26.84,248,0
+ABXL.US,D,20241028,000000,26.5,26.51,26.35,26.4,2025,0
+ABXL.US,D,20241029,000000,26.7,26.7,26.7,26.7,115,0
+ABXL.US,D,20241031,000000,26.11,26.5,26.11,26.4,946,0
+ABXL.US,D,20241101,000000,26.4,26.4,26.4,26.4,227,0
+ABXL.US,D,20241104,000000,26.11,26.8499,26.02,26.8499,3669,0
+ABXL.US,D,20241106,000000,26.69,26.69,26.69,26.69,1006,0
+ABXL.US,D,20241107,000000,26.68,27.18,26.6799,26.94,4226,0
+ABXL.US,D,20241108,000000,26.94,26.95,26.94,26.95,1087,0
+ABXL.US,D,20241111,000000,26.95,27.25,26.1,26.3,6504,0
+ABXL.US,D,20241112,000000,26.98,26.99,26.75,26.75,2677,0
+ABXL.US,D,20241113,000000,26.99,27.25,26.51,27.02,8690,0
+ABXL.US,D,20241114,000000,26.54,26.55,26.2,26.54,2962,0
+ABXL.US,D,20241115,000000,26.5,26.5,26.25,26.5,1252,0
+ABXL.US,D,20241118,000000,26.01,26.17,26.01,26.1,3139,0
+ABXL.US,D,20241119,000000,26.06,26.5,26.05,26.31,3167,0
+ABXL.US,D,20241120,000000,26.16,26.5,26.16,26.5,3532,0
+ABXL.US,D,20241121,000000,26.26,26.5,26.26,26.375,3008,0
+ABXL.US,D,20241122,000000,26.3,26.3627,26.16,26.3627,3828,0
+ABXL.US,D,20241125,000000,26.3,26.39,26.2,26.240675,1110,0
+ABXL.US,D,20241126,000000,26.25,26.35,26.25,26.3285,2403,0
+ABXL.US,D,20241127,000000,26.35,26.35,26.35,26.35,211,0
+ABXL.US,D,20241129,000000,26.4,26.4,26.39,26.4,609,0
+ABXL.US,D,20241202,000000,26.24,26.25,26.24,26.25,344,0
+ABXL.US,D,20241203,000000,26.4,26.98,26.4,26.9,5127,0
+ABXL.US,D,20241204,000000,26.97,26.97,26.91,26.91,587,0
+ABXL.US,D,20241205,000000,26.97,26.97,26.7407,26.97,609,0
+ABXL.US,D,20241206,000000,26.55,27.2,26.55,27,18586,0
+ABXL.US,D,20241209,000000,27,27,27,27,178,0
+ABXL.US,D,20241210,000000,26.61,26.62,26.61,26.62,824,0
+ABXL.US,D,20241211,000000,26.7,26.7,26.62,26.62,1150,0
+ABXL.US,D,20241212,000000,26.7501,27.1999,26.64,26.68,6921,0
+ABXL.US,D,20241213,000000,26.62,26.76,26.62,26.69,1978,0
+ABXL.US,D,20241216,000000,26.67,27.98,26.63,26.67,6776,0
+ABXL.US,D,20241217,000000,26.67,27.09,26.63,26.68,2242,0
+ABXL.US,D,20241218,000000,26.96,26.99,26.58,26.85,66995,0
+ABXL.US,D,20241219,000000,26.86,27.345,26.7,26.97,73615,0
+ABXL.US,D,20241220,000000,26.71,27.41,26.71,26.99,5926,0
+ABXL.US,D,20241223,000000,27,27.295,27,27.18,51016,0
+ABXL.US,D,20241224,000000,26.98,27.38,26.85,27.23,7379,0
+ABXL.US,D,20241226,000000,27,27.65,27,27.55,47347,0
+ABXL.US,D,20241227,000000,27.51,30.04,27.45,29.11,143982,0
+ABXL.US,D,20241230,000000,28.9,37.2,28.51,34.64,133281,0
+ABXL.US,D,20241231,000000,32.5,36.79,29.04,33.66,442545,0
+ABXL.US,D,20250102,000000,32.9,32.9,29.76,30.4,66035,0
+ABXL.US,D,20250103,000000,29.5,31.5,28.83,31.5,71689,0
+ABXL.US,D,20250106,000000,30,30.84,28.8,29.25,44859,0
+ABXL.US,D,20250107,000000,30,38.5,30,34.01,15002,0
+ABXL.US,D,20250108,000000,34.99,34.99,29.31,29.88,39709,0
+ABXL.US,D,20250110,000000,29.02,31.05,25.41,25.63,31994,0
+ABXL.US,D,20250113,000000,26.1,26.8968,26.1,26.745,19334,0
+ABXL.US,D,20250114,000000,26.5,26.5,26.25,26.29,6106,0
+ABXL.US,D,20250115,000000,26.325,27.0299,26.25,26.94,16338,0
+ABXL.US,D,20250116,000000,26.5,27.08,26.41,26.6401,16018,0
+ABXL.US,D,20250117,000000,26.41,26.8,26.41,26.67,10234,0
+ABXL.US,D,20250121,000000,26.73,27.24,26.73,27,3923,0
+ABXL.US,D,20250122,000000,26.82,27.75,26.7535,27.5,2620,0
+ABXL.US,D,20250123,000000,26.91,27.68,26.91,27.68,1004,0
+ABXL.US,D,20250124,000000,27.1,27.6,27.1,27.6,324,0
+ABXL.US,D,20250127,000000,27.58,27.58,27.2,27.53,847,0
+ABXL.US,D,20250128,000000,27.3887,27.3887,26.95,27.35,778,0
+ABXL.US,D,20250129,000000,27.1092,27.54,26.96,26.96,1701,0
+ABXL.US,D,20250130,000000,27.255,27.255,27.255,27.255,1042,0
+ABXL.US,D,20250131,000000,27.28,27.28,27.28,27.28,582,0
+ABXL.US,D,20250203,000000,27.26,27.26,27.21,27.21,866,0
+ABXL.US,D,20250204,000000,27.22,27.22,27.22,27.22,472,0
+ABXL.US,D,20250205,000000,27.16,27.16,27.16,27.16,740,0
+ABXL.US,D,20250206,000000,27.05,27.05,27.02,27.02,1098,0
+ABXL.US,D,20250207,000000,27.175,27.28,27.05,27.05,839,0
+ABXL.US,D,20250210,000000,27.225,27.23,27.22,27.22,786,0
+ABXL.US,D,20250211,000000,27.04,27.275,27.04,27.275,567,0
+ABXL.US,D,20250212,000000,27.28,27.6,27.28,27.6,3117,0
+ABXL.US,D,20250213,000000,26.73,27,25.88,26.6,2457,0
+ABXL.US,D,20250214,000000,26.695,26.695,26.695,26.695,179,0
+ABXL.US,D,20250218,000000,26.18,26.6499,26.18,26.6499,1960,0
+ABXL.US,D,20250219,000000,26.6,26.9,26.6,26.75,2753,0
+ABXL.US,D,20250220,000000,26.7,26.7,25.98,26.55,5963,0
+ABXL.US,D,20250221,000000,26.6,26.6,26.4,26.55,2029,0
+ABXL.US,D,20250224,000000,26.55,26.55,26.335,26.4113,2318,0
+ABXL.US,D,20250225,000000,26.43,26.55,26.43,26.55,2745,0
+ABXL.US,D,20250226,000000,26.51,26.6,26.07,26.33,8461,0
+ABXL.US,D,20250227,000000,26.3,26.335,26.12,26.12,8647,0
+ABXL.US,D,20250228,000000,26.2,26.32,26.1,26.32,25961,0
+ABXL.US,D,20250303,000000,26.2,26.2,26.2,26.2,500,0
+ABXL.US,D,20250304,000000,26.2,26.2,26.05,26.15,2091,0
+ABXL.US,D,20250305,000000,26.17,26.35,26.145,26.3,6784,0
+ABXL.US,D,20250306,000000,26.18,26.18,26.18,26.18,2639,0
+ABXL.US,D,20250307,000000,26.15,26.34,26.15,26.32,15769,0
+ABXL.US,D,20250310,000000,26.28,26.28,26.03,26.05,16466,0
+ABXL.US,D,20250312,000000,26.06,26.15,26.05,26.05,970,0
+ABXL.US,D,20250313,000000,26.02,26.02,25.61,26,2731,0
+ABXL.US,D,20250314,000000,26,26.23,25.975,26.23,1783,0
+ABXL.US,D,20250317,000000,26.27,26.4,26.2,26.33,22340,0
+ABXL.US,D,20250318,000000,26.21,26.3299,25.91,26.23,4674,0
+ABXL.US,D,20250319,000000,26.03,26.2,26.03,26.15,2165,0
+ABXL.US,D,20250320,000000,26.28,26.28,25.41,25.67,28680,0
+ABXL.US,D,20250321,000000,25.88,25.95,25.45,25.6,20865,0
+ABXL.US,D,20250324,000000,25.76,25.9199,25.71,25.88,5378,0
+ABXL.US,D,20250325,000000,25.8,25.93,25.6,25.8,33732,0
+ABXL.US,D,20250326,000000,25.63,25.93,25.09,25.45,28079,0
+ABXL.US,D,20250327,000000,25.4,25.7153,24.09,25.04,83857,0
+ABXL.US,D,20250328,000000,25.03,25.37,24.62,25.09,71255,0
+ABXL.US,D,20250331,000000,25.25,25.25,24.43,24.43,485530,0
+ABXL.US,D,20250401,000000,24.52,24.75,24.35,24.63,130806,0
+ABXL.US,D,20250402,000000,24.71,25.6475,24.71,25.45,153529,0
+ABXL.US,D,20250403,000000,25.66,25.66,25.09,25.4,12539,0
+ABXL.US,D,20250404,000000,25.2,25.64,25.01,25.15,22025,0
+ABXL.US,D,20250407,000000,25.14,25.2,24.9,25.0001,17751,0
+ABXL.US,D,20250408,000000,25.2,25.25,25,25.1,11290,0
+ABXL.US,D,20250409,000000,24.9,25.3,24.88,25.16,17550,0
+ABXL.US,D,20250410,000000,25.22,25.26,24.93,25.02,91553,0
+ABXL.US,D,20250411,000000,25.1,25.16,25.1,25.16,3750,0
+ABXL.US,D,20250414,000000,25.16,25.4004,25.16,25.35,3448,0
+ABXL.US,D,20250415,000000,25.37,25.638,25.37,25.46,5331,0
+ABXL.US,D,20250416,000000,25.4999,25.51,25.4,25.4,5058,0
+ABXL.US,D,20250417,000000,25.45,25.7,25.44,25.53,6160,0
+ABXL.US,D,20250421,000000,25.53,25.61,25.16,25.289,6148,0
+ABXL.US,D,20250422,000000,25.5101,25.855,25.51,25.61,2664,0
+ABXL.US,D,20250423,000000,25.7,25.88,25.47,25.6299,14492,0
+ABXL.US,D,20250424,000000,25.49,25.63,25.13,25.6,19930,0
+ABXL.US,D,20250425,000000,25.54,25.66,25.535,25.66,2057,0
+ABXL.US,D,20250428,000000,25.5101,25.71,25.5101,25.69,10209,0
+ABXL.US,D,20250429,000000,25.64,25.67,25.61,25.61,4302,0
+ABXL.US,D,20250430,000000,25.83,26.02,25.73,25.83,5745,0
+ABXL.US,D,20250501,000000,25.91,25.91,25.585,25.82,6694,0
+ABXL.US,D,20250502,000000,26.02,26.02,25.6201,25.7,18711,0
+ABXL.US,D,20250505,000000,25.81,25.92,25.81,25.88,3175,0
+ABXL.US,D,20250506,000000,26.02,26.355,26.02,26.255,1605,0
+ABXL.US,D,20250507,000000,26.25,26.25,25.42,25.5,23386,0
+ABXL.US,D,20250508,000000,25.85,26.15,25.73,25.9,8678,0
+ABXL.US,D,20250509,000000,25.91,26.11,25.76,25.79,13660,0
+ABXL.US,D,20250512,000000,25.85,26.1438,25.7,25.75,11075,0
+ABXL.US,D,20250513,000000,25.19,25.47,25.19,25.28,9439,0
+ABXL.US,D,20250514,000000,25.46,25.46,25.26,25.26,7305,0
+ABXL.US,D,20250515,000000,25.48,25.51,25.18,25.47,11997,0
+ABXL.US,D,20250516,000000,25.4885,25.49,25.37,25.4401,4191,0
+ABXL.US,D,20250519,000000,25.4612,25.5,25.4612,25.4861,1471,0
+ABXL.US,D,20250520,000000,25.49,25.52,25.43,25.5,5083,0
+ABXL.US,D,20250521,000000,25.5488,25.55,25.5,25.5,2011,0
+ABXL.US,D,20250522,000000,25.54,25.645,25.49,25.62,5322,0
+ABXL.US,D,20250523,000000,25.52,25.656,25.51,25.51,2833,0
+ABXL.US,D,20250527,000000,25.52,25.5688,25.5,25.5688,2644,0
+ABXL.US,D,20250528,000000,25.62,25.62,25.38,25.42,13848,0
+ABXL.US,D,20250529,000000,25.42,25.53,25.4,25.488,3312,0
+ABXL.US,D,20250530,000000,25.4101,25.52,25.4101,25.46,6491,0
+ABXL.US,D,20250602,000000,25.46,25.64,25.36,25.5,4389,0
+ABXL.US,D,20250603,000000,25.48,25.5,25.3801,25.41,6962,0
+ABXL.US,D,20250604,000000,25.46,25.51,20.52,22.8499,105783,0
+ABXL.US,D,20250605,000000,24.01,24.51,24.01,24.225,80490,0
+ABXL.US,D,20250606,000000,24.3,24.35,24.08,24.165,25492,0
+ABXL.US,D,20250609,000000,24.36,24.8,24.2999,24.4035,11190,0
+ABXL.US,D,20250610,000000,24.74,25.03,24.45,25.03,4815,0
+ABXL.US,D,20250611,000000,25.03,25.04,24.95,25.04,12555,0
+ABXL.US,D,20250612,000000,25,25,24.81,24.8701,3411,0
+ABXL.US,D,20250613,000000,24.87,24.971,24.59,24.66,14268,0
+ABXL.US,D,20250616,000000,24.88,24.92,24.8,24.9,4533,0
+ABXL.US,D,20250617,000000,24.9,24.97,24.65,24.6501,11066,0
+ABXL.US,D,20250618,000000,24.8,24.94,24.8,24.9,6225,0
+ABXL.US,D,20250620,000000,24.9,25.31,24.9,25.1,11406,0
+ABXL.US,D,20250623,000000,25.1,25.1,25.03,25.03,6653,0
+ABXL.US,D,20250624,000000,25.1,25.2,25.1,25.2,12505,0
+ABXL.US,D,20250625,000000,25.2016,25.25,24.73,24.83,27343,0
+ABXL.US,D,20250626,000000,25.1,25.1,24.79,24.79,8188,0
+ABXL.US,D,20250627,000000,24.81,24.94,23.79,23.82,29208,0
+ABXL.US,D,20250630,000000,24.25,24.6,24.25,24.4,9346,0
+ABXL.US,D,20250701,000000,24.49,24.86,24.49,24.72,10604,0
+ABXL.US,D,20250702,000000,24.84,24.95,24.84,24.88,4079,0
+ABXL.US,D,20250703,000000,24.9,24.9265,24.88,24.9,7130,0
+ABXL.US,D,20250707,000000,24.9,24.9,24.85,24.87,10814,0
+ABXL.US,D,20250708,000000,24.87,25,24.87,24.92,10568,0
+ABXL.US,D,20250709,000000,24.95,25.01,24.42,24.79,22073,0
+ABXL.US,D,20250710,000000,24.958,25,24.52,24.78,11069,0
+ABXL.US,D,20250711,000000,24.83,24.87,24.53,24.67,13862,0
+ABXL.US,D,20250714,000000,24.67,24.78,24.42,24.7299,5531,0
+ABXL.US,D,20250715,000000,24.7,24.8,24.65,24.79,6690,0
+ABXL.US,D,20250716,000000,24.75,24.77,24.74,24.75,4938,0
+ABXL.US,D,20250717,000000,24.79,24.8932,24.75,24.75,8292,0
+ABXL.US,D,20250718,000000,24.83,24.8684,24.4,24.54,14305,0
+ABXL.US,D,20250721,000000,24.6502,24.79,24.6,24.69,4545,0
+ABXL.US,D,20250722,000000,24.7406,24.7925,24.72,24.75,6495,0
+ABXL.US,D,20250723,000000,24.8,25.0217,24.752,25.0217,6087,0
+ABXL.US,D,20250724,000000,25.1299,25.1299,24.92,25,5987,0
+ABXL.US,D,20250725,000000,25,25.09,24.5,24.92,5216,0
+ABXL.US,D,20250728,000000,25.06,25.06,24.55,24.92,7209,0
+ABXL.US,D,20250729,000000,24.9,24.975,24.84,24.97,5403,0
+ABXL.US,D,20250730,000000,25.0201,25.0799,24.96,24.96,4566,0
+ABXL.US,D,20250731,000000,25.03,25.03,24.96,24.96,5850,0
+ABXL.US,D,20250801,000000,25,25.07,24.9,24.9,3016,0
+ABXL.US,D,20250804,000000,24.99,25.12,24.9,24.98,9365,0
+ABXL.US,D,20250805,000000,25.02,25.09,24.97,24.98,7241,0
+ABXL.US,D,20250806,000000,25.04,25.2,25.01,25.11,9873,0
+ABXL.US,D,20250807,000000,25.15,25.19,25,25,4589,0
+ABXL.US,D,20250808,000000,25.4,25.4299,25.36,25.38,9167,0
+ABXL.US,D,20250811,000000,25.4,25.44,25.31,25.41,16262,0
+ABXL.US,D,20250812,000000,25.43,25.49,25.34,25.445,5186,0
+ABXL.US,D,20250813,000000,25.42,25.4899,25.42,25.47,4232,0
+ABXL.US,D,20250814,000000,24.82,25.48,24.82,25.3,14053,0
+ABXL.US,D,20250815,000000,25.29,25.31,24.5,25.15,7963,0
+ABXL.US,D,20250818,000000,25.1,25.3099,25.1,25.24,5926,0
+ABXL.US,D,20250819,000000,25.22,25.28,25.2,25.28,5731,0
+ABXL.US,D,20250820,000000,25.28,25.38,25.19,25.19,7018,0
+ABXL.US,D,20250821,000000,25.1,25.3519,25,25.05,24994,0
+ABXL.US,D,20250822,000000,25.08,25.15,25,25.08,9578,0
+ABXL.US,D,20250825,000000,25,25.2,24.99,24.99,11586,0
+ABXL.US,D,20250826,000000,25.01,25.185,24.97,24.97,14577,0
+ABXL.US,D,20250827,000000,25.08,25.29,24.99,25,3951,0
+ABXL.US,D,20250828,000000,24.9794,25.065,24.96,24.99,9033,0
+ABXL.US,D,20250829,000000,25,25.04,24.987,24.9935,3307,0
+ABXL.US,D,20250902,000000,25,25.065,25,25,6430,0
+ABXL.US,D,20250903,000000,25,25.09,24.95,25.08,14588,0
+ABXL.US,D,20250904,000000,25.08,25.09,25.05,25.0581,5150,0
+ABXL.US,D,20250905,000000,25.053,25.125,25.0399,25.065,7573,0
+ABXL.US,D,20250908,000000,25.1,25.13,25.05,25.05,16118,0
+ABXL.US,D,20250909,000000,25.05,25.055,25.0203,25.05,7181,0
+ABXL.US,D,20250910,000000,25.05,25.08,25.04,25.04,8207,0
+ABXL.US,D,20250911,000000,25.09,25.1093,25.05,25.05,2399,0
+ABXL.US,D,20250912,000000,25.1,25.1,25.05,25.0999,2505,0
+ABXL.US,D,20250915,000000,25.05,25.1,25.0406,25.06,12452,0
+ABXL.US,D,20250916,000000,25.05,25.07,25.05,25.06,6124,0
+ABXL.US,D,20250917,000000,25.052,25.0999,25,25.06,3868,0
+ABXL.US,D,20250918,000000,25.05,25.05,25.0385,25.05,2008,0
+ABXL.US,D,20250919,000000,25.037,25.06,25.03,25.05,7030,0
+ABXL.US,D,20250922,000000,25.05,25.09,25.04,25.07,4837,0
+ABXL.US,D,20250923,000000,25.07,25.07,24.98,25.0299,5269,0
+ABXL.US,D,20250924,000000,25.05,25.09,25,25.06,7880,0
+ABXL.US,D,20250925,000000,25.09,25.09,25.0427,25.05,1645,0
+ABXL.US,D,20250926,000000,25.05,25.09,25.05,25.05,3070,0
+ABXL.US,D,20250929,000000,25.05,25.06,25.024,25.05,3690,0
+ABXL.US,D,20250930,000000,25.09,25.13,24.99,25.065,7171,0
+ABXL.US,D,20251001,000000,25.1,25.1,25.03,25.03,7841,0
+ABXL.US,D,20251002,000000,25.05,25.0501,25.03,25.0499,2347,0
+ABXL.US,D,20251003,000000,25.05,25.0999,25.05,25.05,6186,0
+ABXL.US,D,20251006,000000,25.05,25.065,25.0375,25.05,12836,0
+ABXL.US,D,20251007,000000,25.06,25.44,25.05,25.18,9573,0
+ABXL.US,D,20251008,000000,25.16,25.18,25.05,25.1001,12664,0
+ABXL.US,D,20251009,000000,25.1,25.18,25.1,25.1599,5839,0
+ABXL.US,D,20251010,000000,25.2,25.2,25.11,25.11,3856,0
+ABXL.US,D,20251013,000000,25.15,25.1599,25.12,25.1599,6695,0
+ABXL.US,D,20251014,000000,25.16,25.18,25.135,25.17,3521,0
+ABXL.US,D,20251015,000000,25.2,25.47,25.1,25.1301,9779,0
+ABXL.US,D,20251016,000000,25.21,25.325,25.1305,25.1499,6331,0
+ABXL.US,D,20251017,000000,25.251,25.3738,25.19,25.2499,10204,0
+ABXL.US,D,20251020,000000,25.29,25.44,25.211,25.255,4653,0
+ABXL.US,D,20251021,000000,25.27,25.4166,25.21,25.23,4914,0
+ABXL.US,D,20251022,000000,25.25,25.29,25.25,25.25,3693,0
+ABXL.US,D,20251023,000000,25.47,25.48,25.24,25.24,7642,0
+ABXL.US,D,20251024,000000,25.29,25.3795,25.27,25.3499,3693,0
+ABXL.US,D,20251027,000000,25.35,25.35,25.28,25.35,5098,0
+ABXL.US,D,20251028,000000,25.47,25.47,25.47,25.47,362,0
+ABXL.US,D,20251029,000000,25.3499,25.3499,25.278,25.278,1567,0
+ABXL.US,D,20251030,000000,25.27,25.3238,25.25,25.25,2199,0
+ABXL.US,D,20251031,000000,25.41,25.41,25.25,25.256,3370,0
+ABXL.US,D,20251103,000000,25.35,25.35,25.31,25.35,3267,0
+ABXL.US,D,20251104,000000,25.35,25.422,25.29,25.29,5133,0
+ABXL.US,D,20251105,000000,25.26,25.3195,25.2498,25.25,11069,0
+ABXL.US,D,20251106,000000,25.26,25.315,25.2383,25.26,6279,0
+ABXL.US,D,20251107,000000,25.32,25.4,25.2499,25.3,25459,0
+ABXL.US,D,20251110,000000,25.32,25.5549,25.3,25.48,16431,0
+ABXL.US,D,20251111,000000,25.45,25.528,25.36,25.42,26093,0
+ABXL.US,D,20251112,000000,25.5,25.5,25.43,25.47,8762,0
+ABXL.US,D,20251113,000000,25.04,25.08,24.9999,25.0479,24516,0
+ABXL.US,D,20251114,000000,25.07,25.09,25.0344,25.0633,8654,0
+ABXL.US,D,20251117,000000,25.1,25.1265,24.95,25.025,20726,0
+ABXL.US,D,20251118,000000,25.0692,25.0744,25,25.04,7150,0
+ABXL.US,D,20251119,000000,25.009,25.05,25.002,25.0276,1322,0
+ABXL.US,D,20251120,000000,25.06,25.08,25,25,3317,0
+ABXL.US,D,20251121,000000,25.085,25.085,25.03,25.0301,4602,0
+ABXL.US,D,20251124,000000,25.08,25.11,25.04,25.0822,15731,0
+ABXL.US,D,20251125,000000,25.12,25.24,25.1,25.1102,13467,0
+ABXL.US,D,20251126,000000,25.28,25.41,25.17,25.27,15269,0
+ABXL.US,D,20251128,000000,25.3099,25.3099,25.255,25.3,1440,0
+ABXL.US,D,20251201,000000,25.26,25.31,25.25,25.31,7264,0
+ABXL.US,D,20251202,000000,25.25,25.35,25.25,25.31,5972,0
+ABXL.US,D,20251203,000000,25.3001,25.35,25.27,25.28,3901,0
+ABXL.US,D,20251204,000000,25.3101,25.3399,25.3,25.33,1394,0
+ABXL.US,D,20251205,000000,25.36,25.39,25.28,25.35,8972,0
+ABXL.US,D,20251208,000000,25.34,25.36,25.31,25.33,2652,0
+ABXL.US,D,20251209,000000,25.31,25.35,25.31,25.3499,2409,0
+ABXL.US,D,20251210,000000,25.35,25.364,25.33,25.3404,5242,0
+ABXL.US,D,20251211,000000,25.4,25.4299,25.34,25.35,4021,0
+ABXL.US,D,20251212,000000,25.35,25.35,25.35,25.35,708,0
+ABXL.US,D,20251215,000000,25.35,25.37,25.34,25.3413,7021,0
+ABXL.US,D,20251216,000000,25.35,25.39,25.35,25.39,9575,0
+ABXL.US,D,20251217,000000,25.38,25.4385,25.38,25.4385,4710,0
+ABXL.US,D,20251218,000000,25.41,25.4399,25.35,25.42,4673,0
+ABXL.US,D,20251219,000000,25.395,25.43,25.382,25.399,5728,0
+ABXL.US,D,20251222,000000,25.35,25.44,25.35,25.405,4277,0
+ABXL.US,D,20251223,000000,25.42,25.49,25.37,25.4294,6815,0
+ABXL.US,D,20251224,000000,25.44,25.46,25.431,25.44,1899,0
+ABXL.US,D,20251226,000000,25.44,25.4598,25.4,25.4,2924,0
+ABXL.US,D,20251229,000000,25.5145,25.5145,25.45,25.46,3632,0
+ABXL.US,D,20251230,000000,25.49,25.8,25.45,25.5299,2900,0
+ABXL.US,D,20251231,000000,25.5,25.5,25.5,25.5,541,0
+ABXL.US,D,20260102,000000,25.5501,25.5501,25.49,25.5,2681,0
+ABXL.US,D,20260105,000000,25.53,25.65,25.52,25.57,16758,0
+ABXL.US,D,20260106,000000,25.6,26.1201,25.5852,26.0205,8322,0
+ABXL.US,D,20260107,000000,25.8,26.02,25.75,25.9002,8037,0
+ABXL.US,D,20260108,000000,25.79,25.92,25.79,25.91,3702,0
+ABXL.US,D,20260109,000000,25.68,26.01,25.68,26,8983,0
+ABXL.US,D,20260112,000000,26,26.0118,26,26,5309,0
+ABXL.US,D,20260113,000000,25.83,26.09,25.82,26.09,4433,0
+ABXL.US,D,20260114,000000,25.9999,26.075,25.9999,26,2827,0
+ABXL.US,D,20260115,000000,25.88,25.99,25.88,25.95,6017,0
+ABXL.US,D,20260116,000000,26,26.07,26,26.03,2484,0
+ABXL.US,D,20260120,000000,25.82,26.05,25.82,26.0499,1848,0
+ABXL.US,D,20260121,000000,26.03,26.03,26.03,26.03,699,0
+ABXL.US,D,20260122,000000,25.94,26.3,25.94,26.11,10921,0
+ABXL.US,D,20260123,000000,26.18,26.18,26.07,26.07,3243,0
+ABXL.US,D,20260126,000000,26.1822,26.25,26.1,26.1,3800,0
+ABXL.US,D,20260127,000000,26.12,26.1601,26.1,26.1,920,0
+ABXL.US,D,20260128,000000,26.17,26.35,26.1,26.25,7951,0
+ABXL.US,D,20260129,000000,26.25,26.25,26.24,26.24,626,0
+ABXL.US,D,20260130,000000,26,26.19,26,26.095,3125,0
+ABXL.US,D,20260202,000000,26.16,26.25,26.13,26.24,5467,0
+ABXL.US,D,20260203,000000,26.35,26.35,26.1,26.2099,5756,0
+ABXL.US,D,20260204,000000,26.15,26.21,26.11,26.16,11938,0
+ABXL.US,D,20260205,000000,26.17,26.18,26.14,26.14,5483,0
+ABXL.US,D,20260206,000000,26.18,26.18,26.12,26.1367,3217,0
+ABXL.US,D,20260209,000000,26.14,26.14,26.0001,26.1,4829,0
+ABXL.US,D,20260210,000000,26.115,26.13,26.08,26.1,1210,0
+ABXL.US,D,20260211,000000,26.111,26.111,26.05,26.08,2520,0
+ABXL.US,D,20260212,000000,26.0901,26.13,26.03,26.03,4011,0
+ABXL.US,D,20260213,000000,25.76,25.82,25.59,25.79,14624,0
+ABXL.US,D,20260217,000000,25.81,26.07,25.79,26.07,12489,0
+ABXL.US,D,20260218,000000,26.08,26.09,25.918,25.99,4819,0

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

@@ -0,0 +1,85 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACCL.US,D,20251017,000000,4.05,4.45,4,4.05,2581684,0
+ACCL.US,D,20251020,000000,3.08,3.1802,2.62,2.91,259946,0
+ACCL.US,D,20251021,000000,2.76,2.79,2.6,2.65,197276,0
+ACCL.US,D,20251022,000000,2.6,2.7,2.1,2.16,152547,0
+ACCL.US,D,20251023,000000,2.336,2.3797,2.24,2.31,169513,0
+ACCL.US,D,20251024,000000,2.35,3.15,2.34,2.74,346999,0
+ACCL.US,D,20251027,000000,2.79,2.9099,2.66,2.75,80781,0
+ACCL.US,D,20251028,000000,2.67,3.15,2.67,3.11,78454,0
+ACCL.US,D,20251029,000000,3.2,3.2499,2.8,2.96,99791,0
+ACCL.US,D,20251030,000000,3.19,3.7,3.1,3.5001,281271,0
+ACCL.US,D,20251031,000000,3.4,4.88,3.4,4.0397,531170,0
+ACCL.US,D,20251103,000000,4.15,4.7,4.14,4.37,133812,0
+ACCL.US,D,20251104,000000,4.57,5,3.64,4,355028,0
+ACCL.US,D,20251105,000000,4.1469,4.1469,4,4.02,34593,0
+ACCL.US,D,20251106,000000,3.98,4.26,3.98,4.0284,223164,0
+ACCL.US,D,20251107,000000,4,4.35,3.73,4,84373,0
+ACCL.US,D,20251110,000000,4.1,4.29,4,4.26,28049,0
+ACCL.US,D,20251111,000000,4.1613,4.206,4.1,4.1,8634,0
+ACCL.US,D,20251112,000000,4.1,4.38,4,4.25,71481,0
+ACCL.US,D,20251113,000000,4.19,4.23,4.05,4.19,24037,0
+ACCL.US,D,20251114,000000,4.04,4.2,4.04,4.08,14668,0
+ACCL.US,D,20251117,000000,4.18,4.18,4.06,4.16,7316,0
+ACCL.US,D,20251118,000000,4.0909,4.17,4.04,4.14,15739,0
+ACCL.US,D,20251119,000000,4.14,4.14,4.06,4.06,19956,0
+ACCL.US,D,20251120,000000,4,4.14,3.3903,4.14,73624,0
+ACCL.US,D,20251121,000000,4,4.29,3.55,4.28,110128,0
+ACCL.US,D,20251124,000000,3.97,4.98,3.97,4.42,243014,0
+ACCL.US,D,20251125,000000,4.5,4.51,4.3,4.51,16544,0
+ACCL.US,D,20251126,000000,4.28,4.31,3.68,4.07,47965,0
+ACCL.US,D,20251128,000000,3.8,4.01,3.7615,4.01,9004,0
+ACCL.US,D,20251201,000000,3.87,3.97,3.76,3.9,30243,0
+ACCL.US,D,20251202,000000,3.99,4.1,3.81,3.81,37689,0
+ACCL.US,D,20251203,000000,4.02,4.26,4,4.16,57191,0
+ACCL.US,D,20251204,000000,4.09,4.245,4.008,4.0601,24721,0
+ACCL.US,D,20251205,000000,3.91,3.97,3.91,3.95,7655,0
+ACCL.US,D,20251208,000000,3.99,4.15,3.91,3.91,1679,0
+ACCL.US,D,20251209,000000,4.065,4.065,3.86,3.9,9642,0
+ACCL.US,D,20251210,000000,3.9,4.2464,3.3,4.1,229207,0
+ACCL.US,D,20251211,000000,4,4.2,3.63,3.85,200350,0
+ACCL.US,D,20251212,000000,3.86,3.86,3.7001,3.795,2828,0
+ACCL.US,D,20251215,000000,3.7576,3.79,2.9,3.58,245905,0
+ACCL.US,D,20251216,000000,3.54,3.54,3.33,3.3655,34704,0
+ACCL.US,D,20251217,000000,3.26,3.69,3.0478,3.31,21423,0
+ACCL.US,D,20251218,000000,3.32,3.42,3.1001,3.16,108408,0
+ACCL.US,D,20251219,000000,3.03,3.5,2.99,3.1568,17728,0
+ACCL.US,D,20251222,000000,3.09,3.73,3.09,3.18,159945,0
+ACCL.US,D,20251223,000000,3.25,3.3,2.96,3.15,99737,0
+ACCL.US,D,20251224,000000,3.05,3.1,2.45,2.86,47300,0
+ACCL.US,D,20251226,000000,2.66,2.9325,2.66,2.9,11407,0
+ACCL.US,D,20251229,000000,3,3.19,2.66,2.89,126358,0
+ACCL.US,D,20251230,000000,2.87,3.435,2.79,3.04,114988,0
+ACCL.US,D,20251231,000000,3.1,3.1,2.6,2.71,73829,0
+ACCL.US,D,20260102,000000,2.79,2.97,2.73,2.76,18057,0
+ACCL.US,D,20260105,000000,2.96,2.96,2.45,2.87,109058,0
+ACCL.US,D,20260106,000000,2.8,3.27,2.8,3.25,46036,0
+ACCL.US,D,20260107,000000,3.28,3.4,3.135,3.135,13646,0
+ACCL.US,D,20260108,000000,3.19,3.19,3.055,3.13,15896,0
+ACCL.US,D,20260109,000000,3.15,3.16,3.1,3.16,3963,0
+ACCL.US,D,20260112,000000,3.1,3.23,3.05,3.1,5101,0
+ACCL.US,D,20260113,000000,3.15,3.15,2.98,2.98,8120,0
+ACCL.US,D,20260114,000000,2.99,3.2199,2.98,3,3017,0
+ACCL.US,D,20260115,000000,2.98,3.143,2.98,2.99,1441509,0
+ACCL.US,D,20260116,000000,4.33,4.63,2.46,2.5,24515428,0
+ACCL.US,D,20260120,000000,2,2.08,1.53,1.74,1075472,0
+ACCL.US,D,20260121,000000,1.5,1.56,1.3,1.48,526966,0
+ACCL.US,D,20260122,000000,1.39,1.66,1.3601,1.5,195655,0
+ACCL.US,D,20260123,000000,1.48,1.5,1.42,1.44,180891,0
+ACCL.US,D,20260126,000000,1.6,1.72,1.5,1.63,543067,0
+ACCL.US,D,20260127,000000,1.58,1.58,1.4465,1.49,255162,0
+ACCL.US,D,20260128,000000,1.49,1.49,1.44,1.46,111497,0
+ACCL.US,D,20260129,000000,1.44,1.4899,1.35,1.39,148626,0
+ACCL.US,D,20260130,000000,1.35,1.4,1.3,1.3,113677,0
+ACCL.US,D,20260202,000000,1.59,1.66,1.23,1.52,17576490,0
+ACCL.US,D,20260203,000000,1.54,1.66,1.4701,1.51,544912,0
+ACCL.US,D,20260204,000000,1.47,1.69,1.45,1.55,166948,0
+ACCL.US,D,20260205,000000,1.55,1.65,1.5,1.58,168175,0
+ACCL.US,D,20260206,000000,1.55,1.55,1.5,1.5,85663,0
+ACCL.US,D,20260209,000000,1.45,1.48,1.4,1.47,62142,0
+ACCL.US,D,20260210,000000,1.45,1.46,1.39,1.4,65606,0
+ACCL.US,D,20260211,000000,1.4,1.42,1.35,1.42,65794,0
+ACCL.US,D,20260212,000000,1.43,1.435,1.3609,1.4,33255,0
+ACCL.US,D,20260213,000000,1.3501,1.44,1.3501,1.41,19688,0
+ACCL.US,D,20260217,000000,1.42,1.4494,1.3608,1.4,35192,0
+ACCL.US,D,20260218,000000,1.41,1.44,1.37,1.4,17491,0

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

@@ -0,0 +1,699 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACONW.US,D,20220425,000000,0.77,0.77,0.601,0.601,21617,0
+ACONW.US,D,20220426,000000,0.411,0.5001,0.401,0.401,3701,0
+ACONW.US,D,20220427,000000,0.4001,0.75,0.391,0.6,169074,0
+ACONW.US,D,20220429,000000,0.43,0.52,0.4,0.5,16915,0
+ACONW.US,D,20220502,000000,0.59,0.59,0.59,0.59,299,0
+ACONW.US,D,20220503,000000,0.59,0.643166,0.55,0.6,17202,0
+ACONW.US,D,20220504,000000,0.7,0.75,0.6499,0.7289,66056,0
+ACONW.US,D,20220505,000000,0.69,0.69,0.6198,0.69,8372,0
+ACONW.US,D,20220506,000000,1,1,0.56,0.6,8015,0
+ACONW.US,D,20220509,000000,0.6,0.6,0.564,0.564,717,0
+ACONW.US,D,20220511,000000,0.5,0.6,0.4999,0.5,5615,0
+ACONW.US,D,20220512,000000,0.45,0.5,0.45,0.5,3372,0
+ACONW.US,D,20220513,000000,0.01,0.84,0.01,0.3725,24033,0
+ACONW.US,D,20220516,000000,0.3697,0.3697,0.3697,0.3697,216,0
+ACONW.US,D,20220517,000000,0.21,0.41,0.045,0.3355,12357,0
+ACONW.US,D,20220520,000000,0.214,0.4123,0.214,0.2916,7020,0
+ACONW.US,D,20220523,000000,0.3501,0.7,0.3501,0.496,7200,0
+ACONW.US,D,20220524,000000,0.283,0.48,0.283,0.3562,4409,0
+ACONW.US,D,20220526,000000,0.3286,0.5,0.3286,0.3911,20338,0
+ACONW.US,D,20220602,000000,0.4198,0.4198,0.211,0.4189,2498,0
+ACONW.US,D,20220608,000000,0.4498,0.4498,0.4498,0.4498,420,0
+ACONW.US,D,20220614,000000,0.375,0.42,0.375,0.42,843,0
+ACONW.US,D,20220616,000000,0.25,0.41,0.25,0.41,802,0
+ACONW.US,D,20220617,000000,0.39,0.39,0.339999,0.368,3900,0
+ACONW.US,D,20220623,000000,0.13,0.1405,0.13,0.1405,1719,0
+ACONW.US,D,20220624,000000,0.2,0.22,0.2,0.22,1230,0
+ACONW.US,D,20220627,000000,0.2897,0.39,0.22,0.2679,946,0
+ACONW.US,D,20220629,000000,0.36,0.36,0.36,0.36,247,0
+ACONW.US,D,20220705,000000,0.34,0.34,0.34,0.34,116,0
+ACONW.US,D,20220715,000000,0.2045,0.2045,0.1703,0.1703,3800,0
+ACONW.US,D,20220718,000000,0.19,0.2,0.19,0.2,730,0
+ACONW.US,D,20220720,000000,0.19,0.19,0.13,0.1301,2386,0
+ACONW.US,D,20220727,000000,0.152,0.152,0.15,0.15,616,0
+ACONW.US,D,20220728,000000,0.15,0.17,0.15,0.17,1241,0
+ACONW.US,D,20220729,000000,0.157999,0.17,0.157999,0.17,1900,0
+ACONW.US,D,20220802,000000,0.2,0.25,0.2,0.25,10072,0
+ACONW.US,D,20220803,000000,0.25,0.26,0.25,0.26,11530,0
+ACONW.US,D,20220804,000000,0.25,0.25,0.25,0.25,500,0
+ACONW.US,D,20220805,000000,0.2,0.2,0.2,0.2,4500,0
+ACONW.US,D,20220808,000000,0.229201,0.229201,0.229201,0.229201,173,0
+ACONW.US,D,20220809,000000,0.2989,0.2989,0.25,0.25,413,0
+ACONW.US,D,20220810,000000,0.4561,0.4561,0.25,0.25,645,0
+ACONW.US,D,20220811,000000,0.25,0.25,0.25,0.25,601,0
+ACONW.US,D,20220812,000000,0.25,0.25,0.25,0.25,200,0
+ACONW.US,D,20220815,000000,0.6385,0.6385,0.25,0.25,1529,0
+ACONW.US,D,20220816,000000,0.7297,0.7297,0.1601,0.24,6461,0
+ACONW.US,D,20220817,000000,0.4287,0.4287,0.25,0.25,1718,0
+ACONW.US,D,20220818,000000,0.2499,0.34,0.2499,0.27,7663,0
+ACONW.US,D,20220819,000000,0.28,0.3417,0.28,0.3417,968,0
+ACONW.US,D,20220822,000000,0.3,0.3417,0.28,0.34,11378,0
+ACONW.US,D,20220823,000000,0.5,0.5,0.3,0.3486,3964,0
+ACONW.US,D,20220826,000000,0.33,0.44,0.28,0.4,2295,0
+ACONW.US,D,20220901,000000,0.28,0.388,0.28,0.388,3414,0
+ACONW.US,D,20220906,000000,0.375,0.3772,0.375,0.3772,335,0
+ACONW.US,D,20220907,000000,0.3762,0.3762,0.3762,0.3762,1001,0
+ACONW.US,D,20220908,000000,0.3002,0.305701,0.3,0.3,4408,0
+ACONW.US,D,20220909,000000,0.28,0.28,0.28,0.28,1059,0
+ACONW.US,D,20220912,000000,0.28,0.2801,0.28,0.2801,312,0
+ACONW.US,D,20220913,000000,0.3597,0.3597,0.3597,0.3597,224,0
+ACONW.US,D,20220914,000000,0.2802,0.2802,0.2802,0.2802,120,0
+ACONW.US,D,20220915,000000,0.3597,0.3597,0.17,0.1702,1729,0
+ACONW.US,D,20220919,000000,0.1716,0.1716,0.1705,0.1705,2878,0
+ACONW.US,D,20220922,000000,0.1707,0.1707,0.16,0.17,660,0
+ACONW.US,D,20220923,000000,0.15,0.15,0.15,0.15,779,0
+ACONW.US,D,20220926,000000,0.1216,0.2,0.1216,0.2,456,0
+ACONW.US,D,20220929,000000,0.2007,0.3793,0.2007,0.3793,1328,0
+ACONW.US,D,20221005,000000,0.3748,0.3748,0.3748,0.3748,100,0
+ACONW.US,D,20221006,000000,0.3585,0.3585,0.1953,0.243,433,0
+ACONW.US,D,20221007,000000,0.208,0.31,0.208,0.2995,1099,0
+ACONW.US,D,20221010,000000,0.1866,0.44,0.1866,0.282,1600,0
+ACONW.US,D,20221011,000000,0.37,0.37,0.37,0.37,272,0
+ACONW.US,D,20221017,000000,0.19,0.297,0.16,0.28,4250,0
+ACONW.US,D,20221018,000000,0.2288,0.2688,0.16,0.16,20605,0
+ACONW.US,D,20221019,000000,0.1877,0.1877,0.1877,0.1877,103,0
+ACONW.US,D,20221020,000000,0.188,0.1962,0.1697,0.1697,890,0
+ACONW.US,D,20221026,000000,0.16,0.16,0.16,0.16,20148,0
+ACONW.US,D,20221027,000000,0.2526,0.2526,0.1605,0.1605,3880,0
+ACONW.US,D,20221028,000000,0.2203,0.2203,0.169,0.169,1140,0
+ACONW.US,D,20221031,000000,0.17,0.17,0.17,0.17,128,0
+ACONW.US,D,20221101,000000,0.2809,0.2809,0.17,0.17,2640,0
+ACONW.US,D,20221102,000000,0.2147,0.2147,0.2018,0.2018,304,0
+ACONW.US,D,20221103,000000,0.169,0.17,0.1501,0.1501,2805,0
+ACONW.US,D,20221104,000000,0.1522,0.1522,0.1522,0.1522,395,0
+ACONW.US,D,20221108,000000,0.1569,0.1569,0.1569,0.1569,304,0
+ACONW.US,D,20221109,000000,0.169,0.169,0.169,0.169,113,0
+ACONW.US,D,20221110,000000,0.1716,0.1716,0.1716,0.1716,411,0
+ACONW.US,D,20221114,000000,0.4196,0.4196,0.2703,0.2703,612,0
+ACONW.US,D,20221118,000000,0.1716,0.1716,0.1716,0.1716,509,0
+ACONW.US,D,20221122,000000,0.24,0.24,0.18,0.1905,5738,0
+ACONW.US,D,20221123,000000,0.2005,0.5,0.2005,0.3,35423,0
+ACONW.US,D,20221125,000000,0.2226,0.44,0.2133,0.4229,12850,0
+ACONW.US,D,20221128,000000,0.2401,0.4026,0.2201,0.292,5440,0
+ACONW.US,D,20221129,000000,0.2456,0.7545,0.2456,0.2512,43614,0
+ACONW.US,D,20221130,000000,0.55,0.55,0.2983,0.2983,7099,0
+ACONW.US,D,20221201,000000,0.21,0.4666,0.21,0.3325,24458,0
+ACONW.US,D,20221202,000000,0.3817,0.57,0.3005,0.3442,21755,0
+ACONW.US,D,20221205,000000,0.3206,0.3812,0.3106,0.32,12873,0
+ACONW.US,D,20221206,000000,0.41,0.5872,0.2631,0.3189,35397,0
+ACONW.US,D,20221207,000000,0.319,0.32,0.3185,0.319899,1600,0
+ACONW.US,D,20221208,000000,0.4298,0.4298,0.23,0.23,11068,0
+ACONW.US,D,20221209,000000,0.24,0.2496,0.2255,0.2279,8992,0
+ACONW.US,D,20221212,000000,0.2015,0.225,0.201,0.225,400,0
+ACONW.US,D,20221213,000000,0.2646,0.2646,0.15,0.2079,3016,0
+ACONW.US,D,20221220,000000,0.16,0.1999,0.1509,0.1999,1492,0
+ACONW.US,D,20221223,000000,0.15,0.22,0.1201,0.19,6906,0
+ACONW.US,D,20221227,000000,0.2098,0.2299,0.149899,0.15,1762,0
+ACONW.US,D,20221229,000000,0.12,0.16,0.11,0.1528,9504,0
+ACONW.US,D,20221230,000000,0.095,0.155,0.077,0.155,2819,0
+ACONW.US,D,20230110,000000,0.100101,0.16,0.100101,0.16,328,0
+ACONW.US,D,20230111,000000,0.159,0.1801,0.159,0.1801,1654,0
+ACONW.US,D,20230112,000000,0.18,0.18,0.155,0.155,700,0
+ACONW.US,D,20230120,000000,0.185,0.185,0.185,0.185,111,0
+ACONW.US,D,20230125,000000,0.065,0.18,0.065,0.18,450,0
+ACONW.US,D,20230126,000000,0.175,0.175,0.1501,0.1501,1050,0
+ACONW.US,D,20230127,000000,0.1501,0.17,0.1157,0.17,2094,0
+ACONW.US,D,20230130,000000,0.15,0.15,0.1133,0.1147,1421,0
+ACONW.US,D,20230131,000000,0.1156,0.1532,0.115,0.115,2152,0
+ACONW.US,D,20230201,000000,0.1528,0.1528,0.1528,0.1528,100,0
+ACONW.US,D,20230202,000000,0.1679,0.2,0.1415,0.1528,5343,0
+ACONW.US,D,20230203,000000,0.15,0.31,0.15,0.166,7170,0
+ACONW.US,D,20230206,000000,0.1824,0.2109,0.18,0.18,1473,0
+ACONW.US,D,20230207,000000,0.187,0.187,0.18,0.18,600,0
+ACONW.US,D,20230208,000000,0.22,0.225,0.1881,0.215,600,0
+ACONW.US,D,20230210,000000,0.1132,0.1259,0.1132,0.1259,3978,0
+ACONW.US,D,20230213,000000,0.187,0.187,0.1683,0.1683,300,0
+ACONW.US,D,20230221,000000,0.165,0.1752,0.165,0.1752,612,0
+ACONW.US,D,20230222,000000,0.1104,0.1106,0.1104,0.1106,301,0
+ACONW.US,D,20230223,000000,0.116,0.116,0.0583,0.0783,17033,0
+ACONW.US,D,20230227,000000,0.08,0.098,0.08,0.098,200,0
+ACONW.US,D,20230228,000000,0.11,0.11,0.11,0.11,103,0
+ACONW.US,D,20230303,000000,0.0852,0.1335,0.084,0.084,12089,0
+ACONW.US,D,20230306,000000,0.084,0.0841,0.0754,0.0756,2156,0
+ACONW.US,D,20230307,000000,0.0824,0.2177,0.0761,0.1189,47651,0
+ACONW.US,D,20230308,000000,0.0954,0.0954,0.078,0.078,614,0
+ACONW.US,D,20230309,000000,0.0754,0.088,0.0754,0.088,3541,0
+ACONW.US,D,20230313,000000,0.11,0.11,0.11,0.11,545,0
+ACONW.US,D,20230314,000000,0.11,0.11,0.11,0.11,498,0
+ACONW.US,D,20230315,000000,0.11,0.11,0.0754,0.0754,447,0
+ACONW.US,D,20230317,000000,0.0776,0.0848,0.0776,0.0822,1656,0
+ACONW.US,D,20230324,000000,0.0754,0.0754,0.0754,0.0754,309,0
+ACONW.US,D,20230330,000000,0.0701,0.0701,0.07,0.07,2873,0
+ACONW.US,D,20230403,000000,0.055,0.0972,0.055,0.09,2144,0
+ACONW.US,D,20230404,000000,0.09,0.09,0.09,0.09,1000,0
+ACONW.US,D,20230410,000000,0.0574,0.109,0.0567,0.0723,5168,0
+ACONW.US,D,20230413,000000,0.1,0.1,0.0613,0.0674,812,0
+ACONW.US,D,20230414,000000,0.055,0.055,0.055,0.055,200,0
+ACONW.US,D,20230418,000000,0.0566,0.0913,0.0371,0.040375,10833,0
+ACONW.US,D,20230420,000000,0.0403,0.0405,0.0403,0.0405,615,0
+ACONW.US,D,20230421,000000,0.0602,0.0602,0.0598,0.06,502,0
+ACONW.US,D,20230424,000000,0.2,0.32,0.1533,0.1565,455485,0
+ACONW.US,D,20230425,000000,0.156,0.16,0.09,0.16,49289,0
+ACONW.US,D,20230426,000000,0.0979,0.138,0.0797,0.13,23221,0
+ACONW.US,D,20230427,000000,0.123,0.123,0.0833,0.1018,15288,0
+ACONW.US,D,20230428,000000,0.0589,0.0989,0.0589,0.093,6878,0
+ACONW.US,D,20230501,000000,0.11,0.11,0.077,0.077,780,0
+ACONW.US,D,20230502,000000,0.062,0.0635,0.0593,0.062,6631,0
+ACONW.US,D,20230504,000000,0.0555,0.0555,0.0531,0.0542,4982,0
+ACONW.US,D,20230505,000000,0.051,0.051,0.051,0.051,737,0
+ACONW.US,D,20230508,000000,0.0501,0.0501,0.0501,0.0501,320,0
+ACONW.US,D,20230509,000000,0.0501,0.0501,0.0501,0.0501,226,0
+ACONW.US,D,20230510,000000,0.0511,0.0512,0.05,0.0512,5030,0
+ACONW.US,D,20230511,000000,0.0621,0.0621,0.0621,0.0621,110,0
+ACONW.US,D,20230518,000000,0.05,0.05,0.05,0.05,490,0
+ACONW.US,D,20230523,000000,0.0272,0.1394,0.0272,0.0686,13572,0
+ACONW.US,D,20230525,000000,0.0257,0.075,0.0256,0.075,10013,0
+ACONW.US,D,20230526,000000,0.0741,0.149,0.0305,0.047,17965,0
+ACONW.US,D,20230530,000000,0.1264,0.1516,0.09,0.12,60711,0
+ACONW.US,D,20230531,000000,0.15,0.15,0.09,0.13,1673,0
+ACONW.US,D,20230602,000000,0.0795,0.15,0.0795,0.135199,3283,0
+ACONW.US,D,20230605,000000,0.14,0.1549,0.0664,0.1549,7880,0
+ACONW.US,D,20230606,000000,0.1145,0.1497,0.05,0.11,13477,0
+ACONW.US,D,20230607,000000,0.11,0.11,0.079,0.0804,1522,0
+ACONW.US,D,20230608,000000,0.1,0.4212,0.1,0.13,106113,0
+ACONW.US,D,20230609,000000,0.1953,0.1953,0.1307,0.1432,14315,0
+ACONW.US,D,20230612,000000,0.13,0.15,0.11,0.121,5681,0
+ACONW.US,D,20230613,000000,0.122,0.1741,0.0578,0.12,8906,0
+ACONW.US,D,20230614,000000,0.1,0.1552,0.1,0.12,5094,0
+ACONW.US,D,20230615,000000,0.0928,0.11,0.08,0.1,11412,0
+ACONW.US,D,20230616,000000,0.1694,0.1893,0.1622,0.1704,1779,0
+ACONW.US,D,20230620,000000,0.1489,0.1489,0.079,0.1295,44205,0
+ACONW.US,D,20230621,000000,0.0943,0.125,0.0943,0.1,2195,0
+ACONW.US,D,20230622,000000,0.1,0.1185,0.08,0.08,1301,0
+ACONW.US,D,20230623,000000,0.08,0.104,0.08,0.089999,3491,0
+ACONW.US,D,20230626,000000,0.1,0.1188,0.08,0.1,3658,0
+ACONW.US,D,20230627,000000,0.1,0.1,0.1,0.1,100,0
+ACONW.US,D,20230628,000000,0.1,0.1,0.0999,0.0999,250,0
+ACONW.US,D,20230629,000000,0.08,0.08,0.0611,0.0611,2489,0
+ACONW.US,D,20230630,000000,0.065,0.135,0.0253,0.079,40297,0
+ACONW.US,D,20230703,000000,0.0784,0.0784,0.0645,0.0645,604,0
+ACONW.US,D,20230705,000000,0.0665,0.067,0.0293,0.051,14399,0
+ACONW.US,D,20230706,000000,0.06,0.079999,0.06,0.079999,1616,0
+ACONW.US,D,20230707,000000,0.07,0.078,0.07,0.0775,2697,0
+ACONW.US,D,20230710,000000,0.099,0.099,0.075249,0.078,3393,0
+ACONW.US,D,20230711,000000,0.0767,0.0767,0.076,0.0767,2000,0
+ACONW.US,D,20230712,000000,0.05,0.074,0.05,0.074,786,0
+ACONW.US,D,20230713,000000,0.057,0.0725,0.057,0.0725,967,0
+ACONW.US,D,20230714,000000,0.0638,0.0638,0.0271,0.059251,15347,0
+ACONW.US,D,20230717,000000,0.0593,0.1,0.0267,0.06,7980,0
+ACONW.US,D,20230718,000000,0.0587,0.0891,0.045443,0.079999,5449,0
+ACONW.US,D,20230719,000000,0.0669,0.0698,0.0669,0.0678,800,0
+ACONW.US,D,20230720,000000,0.0434,0.06,0.0434,0.057569,4246,0
+ACONW.US,D,20230721,000000,0.0407,0.0856,0.0407,0.0666,5866,0
+ACONW.US,D,20230724,000000,0.0443,0.08,0.0443,0.06,4500,0
+ACONW.US,D,20230725,000000,0.0996,0.3291,0.0426,0.08,63267,0
+ACONW.US,D,20230726,000000,0.1182,0.1379,0.053,0.075,28075,0
+ACONW.US,D,20230727,000000,0.119,0.1191,0.08,0.0803,3115,0
+ACONW.US,D,20230728,000000,0.09,0.1052,0.063,0.064,5417,0
+ACONW.US,D,20230801,000000,0.0898,0.0978,0.0618,0.0618,1433,0
+ACONW.US,D,20230802,000000,0.0874,0.09,0.07,0.0874,4125,0
+ACONW.US,D,20230803,000000,0.0619,0.0619,0.0535,0.0535,338,0
+ACONW.US,D,20230804,000000,0.06,0.06,0.055,0.055,2448,0
+ACONW.US,D,20230807,000000,0.0556,0.067501,0.055,0.0551,6210,0
+ACONW.US,D,20230808,000000,0.056,0.0797,0.0426,0.0426,7239,0
+ACONW.US,D,20230809,000000,0.0625,0.0625,0.05288,0.0619,6041,0
+ACONW.US,D,20230810,000000,0.051,0.0677,0.0426,0.0677,483,0
+ACONW.US,D,20230811,000000,0.0657,0.0677,0.0657,0.0676,500,0
+ACONW.US,D,20230817,000000,0.06,0.06,0.06,0.06,251,0
+ACONW.US,D,20230818,000000,0.06,0.06,0.06,0.06,443,0
+ACONW.US,D,20230822,000000,0.061,0.061,0.061,0.061,1752,0
+ACONW.US,D,20230828,000000,0.059,0.059,0.059,0.059,495,0
+ACONW.US,D,20230829,000000,0.059,0.059,0.059,0.059,220,0
+ACONW.US,D,20230830,000000,0.059,0.0613,0.059,0.0613,1103,0
+ACONW.US,D,20230831,000000,0.04,0.04,0.04,0.04,826,0
+ACONW.US,D,20230901,000000,0.04,0.062,0.0302,0.06,13824,0
+ACONW.US,D,20230905,000000,0.06,0.0999,0.0593,0.06,9067,0
+ACONW.US,D,20230906,000000,0.06,0.1135,0.06,0.083,4562,0
+ACONW.US,D,20230907,000000,0.092,0.1131,0.0602,0.0602,2985,0
+ACONW.US,D,20230908,000000,0.1083,0.2003,0.08,0.1401,4373,0
+ACONW.US,D,20230911,000000,0.11,0.14,0.1051,0.1051,5588,0
+ACONW.US,D,20230913,000000,0.07,0.12,0.07,0.07,2331,0
+ACONW.US,D,20230914,000000,0.1588,0.1589,0.1,0.1,4733,0
+ACONW.US,D,20230915,000000,0.1001,0.1099,0.09,0.09,1421,0
+ACONW.US,D,20230918,000000,0.070398,0.16,0.070398,0.14,10654,0
+ACONW.US,D,20230922,000000,0.13,0.145,0.0456,0.0909,19428,0
+ACONW.US,D,20230925,000000,0.0751,0.0813,0.0751,0.077,566,0
+ACONW.US,D,20230927,000000,0.0829,0.0888,0.0829,0.0888,2617,0
+ACONW.US,D,20230928,000000,0.1433,0.1433,0.08,0.08,3664,0
+ACONW.US,D,20230929,000000,0.085,0.08501,0.075,0.075,1391,0
+ACONW.US,D,20231002,000000,0.0751,0.13,0.03,0.044,54843,0
+ACONW.US,D,20231003,000000,0.06,0.06,0.0151,0.0321,42966,0
+ACONW.US,D,20231004,000000,0.0423,0.0462,0.0384,0.0391,3374,0
+ACONW.US,D,20231005,000000,0.0302,0.0357,0.0301,0.0352,14448,0
+ACONW.US,D,20231006,000000,0.0294,0.03,0.0294,0.03,1184,0
+ACONW.US,D,20231009,000000,0.042,0.06,0.0051,0.0125,38003,0
+ACONW.US,D,20231010,000000,0.0126,0.0239,0.0126,0.013,8437,0
+ACONW.US,D,20231011,000000,0.0193,0.0193,0.0121,0.0125,5691,0
+ACONW.US,D,20231012,000000,0.0125,0.025,0.012,0.02,16710,0
+ACONW.US,D,20231013,000000,0.025,0.027499,0.0249,0.027499,1509,0
+ACONW.US,D,20231016,000000,0.0205,0.0275,0.0205,0.0274,2054,0
+ACONW.US,D,20231017,000000,0.0274,0.0274,0.0226,0.0226,812,0
+ACONW.US,D,20231018,000000,0.0368,0.0369,0.0368,0.0369,9645,0
+ACONW.US,D,20231019,000000,0.0211,0.0301,0.0211,0.03,6790,0
+ACONW.US,D,20231020,000000,0.033699,0.059,0.033699,0.0448,12493,0
+ACONW.US,D,20231023,000000,0.0424,0.045,0.0424,0.044948,2887,0
+ACONW.US,D,20231024,000000,0.045,0.045,0.045,0.045,5627,0
+ACONW.US,D,20231025,000000,0.045,0.05,0.045,0.05,5353,0
+ACONW.US,D,20231026,000000,0.053,0.053,0.03,0.0529,7503,0
+ACONW.US,D,20231030,000000,0.053,0.053,0.0355,0.0355,11268,0
+ACONW.US,D,20231031,000000,0.0351,0.0351,0.025,0.025,12000,0
+ACONW.US,D,20231102,000000,0.0274,0.039948,0.0274,0.039948,5762,0
+ACONW.US,D,20231106,000000,0.04,0.04,0.0398,0.04,8986,0
+ACONW.US,D,20231113,000000,0.0599,0.06,0.0599,0.06,1201,0
+ACONW.US,D,20231114,000000,0.055,0.055,0.055,0.055,757,0
+ACONW.US,D,20231116,000000,0.034001,0.034001,0.034001,0.034001,198,0
+ACONW.US,D,20231124,000000,0.0325,0.0325,0.0325,0.0325,10000,0
+ACONW.US,D,20231127,000000,0.03,0.03,0.0251,0.0274,8245,0
+ACONW.US,D,20231129,000000,0.0281,0.03,0.0281,0.0283,10302,0
+ACONW.US,D,20231130,000000,0.028,0.028,0.025,0.0251,3699,0
+ACONW.US,D,20231201,000000,0.0239,0.0239,0.0239,0.0239,100,0
+ACONW.US,D,20231207,000000,0.0261,0.0261,0.0261,0.0261,206,0
+ACONW.US,D,20231211,000000,0.025101,0.025101,0.025101,0.025101,199,0
+ACONW.US,D,20231218,000000,0.04,0.05,0.0399,0.04232,13795,0
+ACONW.US,D,20231220,000000,0.043,0.043,0.04,0.040453,5908,0
+ACONW.US,D,20231221,000000,0.0391,0.0391,0.0391,0.0391,316,0
+ACONW.US,D,20231222,000000,0.035101,0.035101,0.035,0.035,721,0
+ACONW.US,D,20231226,000000,0.0384,0.0385,0.0384,0.0385,700,0
+ACONW.US,D,20231227,000000,0.04,0.04,0.04,0.04,3000,0
+ACONW.US,D,20240102,000000,0.025,0.025,0.025,0.025,409,0
+ACONW.US,D,20240103,000000,0.029899,0.03,0.028898,0.03,2563,0
+ACONW.US,D,20240104,000000,0.0451,0.052,0.03,0.03,15185,0
+ACONW.US,D,20240105,000000,0.049,0.049,0.03,0.03,6815,0
+ACONW.US,D,20240108,000000,0.0351,0.065,0.03,0.03,106629,0
+ACONW.US,D,20240109,000000,0.03,0.0398,0.03,0.034,15816,0
+ACONW.US,D,20240110,000000,0.034,0.034001,0.033,0.033,19208,0
+ACONW.US,D,20240111,000000,0.0301,0.032499,0.03,0.0303,29725,0
+ACONW.US,D,20240112,000000,0.0325,0.0325,0.0325,0.0325,444,0
+ACONW.US,D,20240116,000000,0.0251,0.0336,0.02,0.0336,11107,0
+ACONW.US,D,20240117,000000,0.03,0.034793,0.025,0.034793,7833,0
+ACONW.US,D,20240118,000000,0.034,0.036803,0.034,0.036803,8817,0
+ACONW.US,D,20240119,000000,0.0349,0.0349,0.034,0.034,2031,0
+ACONW.US,D,20240122,000000,0.039,0.039,0.039,0.039,100,0
+ACONW.US,D,20240123,000000,0.034,0.0604,0.034,0.0345,29750,0
+ACONW.US,D,20240125,000000,0.0416,0.0416,0.0416,0.0416,599,0
+ACONW.US,D,20240126,000000,0.049,0.07,0.0402,0.0498,93266,0
+ACONW.US,D,20240129,000000,0.0495,0.07,0.0495,0.07,1100,0
+ACONW.US,D,20240130,000000,0.0501,0.06,0.0441,0.0441,3444,0
+ACONW.US,D,20240131,000000,0.052901,0.052901,0.04,0.04,14663,0
+ACONW.US,D,20240201,000000,0.0401,0.0411,0.04,0.0401,906,0
+ACONW.US,D,20240202,000000,0.047,0.0499,0.046899,0.0499,300,0
+ACONW.US,D,20240205,000000,0.04,0.0401,0.04,0.0401,665,0
+ACONW.US,D,20240206,000000,0.043,0.0431,0.043,0.0431,400,0
+ACONW.US,D,20240208,000000,0.0421,0.0498,0.0421,0.0497,3300,0
+ACONW.US,D,20240212,000000,0.045,0.045,0.045,0.045,1396,0
+ACONW.US,D,20240213,000000,0.043,0.043,0.043,0.043,419,0
+ACONW.US,D,20240215,000000,0.04,0.04,0.0351,0.0351,23657,0
+ACONW.US,D,20240216,000000,0.037,0.037,0.0351,0.0359,29701,0
+ACONW.US,D,20240220,000000,0.035,0.0357,0.03,0.03,65350,0
+ACONW.US,D,20240221,000000,0.030101,0.030101,0.015,0.016,16630,0
+ACONW.US,D,20240222,000000,0.0224,0.025,0.0203,0.025,1328,0
+ACONW.US,D,20240226,000000,0.03,0.03,0.0232,0.03,12000,0
+ACONW.US,D,20240227,000000,0.03,0.034501,0.03,0.034501,250,0
+ACONW.US,D,20240228,000000,0.04,0.05,0.04,0.0488,33909,0
+ACONW.US,D,20240229,000000,0.05,0.0522,0.045,0.051248,31658,0
+ACONW.US,D,20240301,000000,0.05,0.0515,0.0499,0.05,20220,0
+ACONW.US,D,20240304,000000,0.050101,0.0596,0.05,0.05,37454,0
+ACONW.US,D,20240311,000000,0.0596,0.0596,0.0251,0.03,27169,0
+ACONW.US,D,20240312,000000,0.037,0.043501,0.0301,0.0329,5602,0
+ACONW.US,D,20240315,000000,0.04999,0.05,0.041,0.041,6217,0
+ACONW.US,D,20240320,000000,0.041,0.041,0.0301,0.0375,2113,0
+ACONW.US,D,20240321,000000,0.0409,0.0409,0.0409,0.0409,6000,0
+ACONW.US,D,20240322,000000,0.0351,0.0352,0.03,0.034,5100,0
+ACONW.US,D,20240325,000000,0.034,0.034,0.034,0.034,2538,0
+ACONW.US,D,20240327,000000,0.03,0.04,0.03,0.0399,3545,0
+ACONW.US,D,20240328,000000,0.035,0.035,0.035,0.035,101,0
+ACONW.US,D,20240401,000000,0.03,0.041,0.03,0.04,9000,0
+ACONW.US,D,20240402,000000,0.041,0.041,0.041,0.041,245,0
+ACONW.US,D,20240403,000000,0.041,0.043,0.041,0.043,535,0
+ACONW.US,D,20240409,000000,0.025,0.03,0.0249,0.025,48429,0
+ACONW.US,D,20240410,000000,0.044,0.044,0.0265,0.0265,2643,0
+ACONW.US,D,20240411,000000,0.028,0.028,0.0252,0.0279,53910,0
+ACONW.US,D,20240412,000000,0.0292,0.0292,0.0259,0.0259,370,0
+ACONW.US,D,20240417,000000,0.0299,0.0299,0.0265,0.0265,4755,0
+ACONW.US,D,20240418,000000,0.0259,0.026,0.023,0.023,1206,0
+ACONW.US,D,20240419,000000,0.023,0.026,0.02,0.026,2054,0
+ACONW.US,D,20240423,000000,0.02595,0.0279,0.02595,0.0279,3200,0
+ACONW.US,D,20240424,000000,0.02617,0.029,0.02617,0.029,4800,0
+ACONW.US,D,20240425,000000,0.028999,0.1303,0.028999,0.082,697024,0
+ACONW.US,D,20240426,000000,0.07,0.07,0.04,0.05,86090,0
+ACONW.US,D,20240429,000000,0.14,0.14,0.0431,0.064,35542,0
+ACONW.US,D,20240430,000000,0.0648,0.067024,0.0521,0.0602,26199,0
+ACONW.US,D,20240501,000000,0.053,0.053,0.0519,0.0519,32021,0
+ACONW.US,D,20240502,000000,0.0644,0.0644,0.03,0.0583,52991,0
+ACONW.US,D,20240503,000000,0.042978,0.042978,0.042978,0.042978,2118,0
+ACONW.US,D,20240506,000000,0.05,0.05,0.05,0.05,10267,0
+ACONW.US,D,20240508,000000,0.0432,0.047,0.035,0.042,31004,0
+ACONW.US,D,20240509,000000,0.04,0.04,0.038876,0.038876,8000,0
+ACONW.US,D,20240510,000000,0.04,0.04,0.03,0.03,19189,0
+ACONW.US,D,20240513,000000,0.045,0.045,0.038,0.038,6360,0
+ACONW.US,D,20240514,000000,0.04,0.04,0.029216,0.029216,43737,0
+ACONW.US,D,20240515,000000,0.03,0.03,0.0252,0.029216,6597,0
+ACONW.US,D,20240516,000000,0.035,0.035,0.035,0.035,2049,0
+ACONW.US,D,20240517,000000,0.02995,0.03,0.02985,0.03,5836,0
+ACONW.US,D,20240520,000000,0.03,0.03,0.03,0.03,8000,0
+ACONW.US,D,20240521,000000,0.03,0.03,0.03,0.03,200,0
+ACONW.US,D,20240522,000000,0.03,0.03,0.0299,0.03,75543,0
+ACONW.US,D,20240523,000000,0.0436,0.0436,0.0339,0.0376,4013,0
+ACONW.US,D,20240528,000000,0.0389,0.0389,0.03633,0.0386,37350,0
+ACONW.US,D,20240529,000000,0.0371,0.0371,0.0371,0.0371,200,0
+ACONW.US,D,20240530,000000,0.0251,0.0301,0.0251,0.0301,812,0
+ACONW.US,D,20240603,000000,0.05,0.05,0.05,0.05,1902,0
+ACONW.US,D,20240604,000000,0.03,0.049,0.0251,0.049,8585,0
+ACONW.US,D,20240606,000000,0.046,0.0998,0.046,0.0998,32057,0
+ACONW.US,D,20240607,000000,0.0211,0.06,0.0211,0.036,91920,0
+ACONW.US,D,20240610,000000,0.0301,0.036,0.03,0.03,18567,0
+ACONW.US,D,20240611,000000,0.031101,0.031101,0.031101,0.031101,1003,0
+ACONW.US,D,20240612,000000,0.0399,0.041,0.0399,0.041,8425,0
+ACONW.US,D,20240613,000000,0.04,0.04,0.04,0.04,2502,0
+ACONW.US,D,20240614,000000,0.03,0.038799,0.0299,0.038799,42666,0
+ACONW.US,D,20240617,000000,0.0374,0.0374,0.0374,0.0374,1100,0
+ACONW.US,D,20240618,000000,0.0369,0.0369,0.0369,0.0369,8727,0
+ACONW.US,D,20240620,000000,0.0372,0.0373,0.0342,0.0373,2484,0
+ACONW.US,D,20240621,000000,0.034199,0.034199,0.031,0.031,600,0
+ACONW.US,D,20240624,000000,0.0367,0.0367,0.031,0.031,2637,0
+ACONW.US,D,20240625,000000,0.0252,0.0367,0.0251,0.0322,7603,0
+ACONW.US,D,20240627,000000,0.0367,0.0367,0.0367,0.0367,3057,0
+ACONW.US,D,20240628,000000,0.0252,0.0366,0.0252,0.0365,2345,0
+ACONW.US,D,20240702,000000,0.0358,0.0358,0.0358,0.0358,226,0
+ACONW.US,D,20240705,000000,0.0358,0.0358,0.0358,0.0358,800,0
+ACONW.US,D,20240710,000000,0.0347,0.0347,0.029,0.034,1584,0
+ACONW.US,D,20240712,000000,0.03255,0.0345,0.03255,0.033,1310,0
+ACONW.US,D,20240715,000000,0.0344,0.0344,0.0298,0.0298,1200,0
+ACONW.US,D,20240716,000000,0.0338,0.0338,0.0337,0.0337,1061,0
+ACONW.US,D,20240717,000000,0.0328,0.0334,0.0302,0.0334,4836,0
+ACONW.US,D,20240718,000000,0.033,0.033,0.03,0.033,2692,0
+ACONW.US,D,20240719,000000,0.0319,0.0319,0.0319,0.0319,110,0
+ACONW.US,D,20240722,000000,0.032,0.032,0.03,0.03,400,0
+ACONW.US,D,20240723,000000,0.03,0.03,0.03,0.03,530,0
+ACONW.US,D,20240724,000000,0.03,0.03,0.0296,0.0296,2800,0
+ACONW.US,D,20240725,000000,0.0319,0.033,0.0296,0.033,396,0
+ACONW.US,D,20240729,000000,0.0317,0.0344,0.0251,0.0344,3282,0
+ACONW.US,D,20240731,000000,0.035,0.0398,0.0251,0.03,3181,0
+ACONW.US,D,20240801,000000,0.04,0.04,0.0205,0.04,22186,0
+ACONW.US,D,20240802,000000,0.0399,0.0399,0.039899,0.039899,507,0
+ACONW.US,D,20240805,000000,0.039,0.039,0.039,0.039,472,0
+ACONW.US,D,20240806,000000,0.0389,0.0389,0.0208,0.038,2216,0
+ACONW.US,D,20240813,000000,0.03,0.0314,0.03,0.0314,4412,0
+ACONW.US,D,20240815,000000,0.0305,0.0305,0.0305,0.0305,104,0
+ACONW.US,D,20240819,000000,0.0305,0.0305,0.03,0.0304,1822,0
+ACONW.US,D,20240820,000000,0.0206,0.0304,0.0206,0.0304,600,0
+ACONW.US,D,20240821,000000,0.027,0.0304,0.027,0.0304,248,0
+ACONW.US,D,20240822,000000,0.0304,0.0304,0.0303,0.0303,1000,0
+ACONW.US,D,20240823,000000,0.0303,0.0303,0.0303,0.0303,2038,0
+ACONW.US,D,20240828,000000,0.0389,0.0389,0.03,0.0389,1199,0
+ACONW.US,D,20240829,000000,0.0207,0.031901,0.0206,0.0318,6048,0
+ACONW.US,D,20240830,000000,0.0332,0.036799,0.0216,0.0365,3150,0
+ACONW.US,D,20240903,000000,0.0205,0.03165,0.0205,0.0315,5100,0
+ACONW.US,D,20240905,000000,0.0319,0.0319,0.0319,0.0319,801,0
+ACONW.US,D,20240910,000000,0.03,0.03,0.03,0.03,3502,0
+ACONW.US,D,20240912,000000,0.0207,0.03,0.0207,0.03,607,0
+ACONW.US,D,20240913,000000,0.03,0.0365,0.03,0.0365,11759,0
+ACONW.US,D,20240918,000000,0.0362,0.04,0.0362,0.04,8648,0
+ACONW.US,D,20240919,000000,0.0398,0.0398,0.0205,0.0299,42830,0
+ACONW.US,D,20240920,000000,0.0328,0.04,0.0299,0.038,84488,0
+ACONW.US,D,20240924,000000,0.038,0.0382,0.0379,0.037984,10950,0
+ACONW.US,D,20240925,000000,0.0352,0.0352,0.035,0.035,20378,0
+ACONW.US,D,20240926,000000,0.035,0.035,0.0349,0.0349,530,0
+ACONW.US,D,20240927,000000,0.035,0.035,0.035,0.035,1055,0
+ACONW.US,D,20241001,000000,0.03,0.035,0.0299,0.035,7237,0
+ACONW.US,D,20241004,000000,0.029,0.0345,0.0289,0.0345,6435,0
+ACONW.US,D,20241008,000000,0.0334,0.0334,0.0302,0.0334,1533,0
+ACONW.US,D,20241011,000000,0.0334,0.0334,0.0334,0.0334,135,0
+ACONW.US,D,20241014,000000,0.03,0.0334,0.0262,0.0334,1600,0
+ACONW.US,D,20241015,000000,0.0265,0.03,0.0265,0.0265,2410,0
+ACONW.US,D,20241017,000000,0.0265,0.0265,0.0265,0.0265,500,0
+ACONW.US,D,20241021,000000,0.0292,0.0292,0.027699,0.028174,4018,0
+ACONW.US,D,20241025,000000,0.021079,0.0289,0.021079,0.0289,300,0
+ACONW.US,D,20241028,000000,0.0216,0.0287,0.0206,0.0287,3361,0
+ACONW.US,D,20241031,000000,0.0277,0.0277,0.0277,0.0277,181,0
+ACONW.US,D,20241101,000000,0.0277,0.0277,0.0277,0.0277,1031,0
+ACONW.US,D,20241104,000000,0.0277,0.0277,0.0212,0.0269,5901,0
+ACONW.US,D,20241108,000000,0.0269,0.0269,0.0269,0.0269,100,0
+ACONW.US,D,20241112,000000,0.025,0.0269,0.025,0.0269,2300,0
+ACONW.US,D,20241113,000000,0.0269,0.035,0.0269,0.0349,4222,0
+ACONW.US,D,20241114,000000,0.034,0.036,0.034,0.036,8000,0
+ACONW.US,D,20241115,000000,0.033,0.036,0.033,0.036,1800,0
+ACONW.US,D,20241118,000000,0.0305,0.0305,0.0305,0.0305,850,0
+ACONW.US,D,20241122,000000,0.028,0.028,0.028,0.028,184,0
+ACONW.US,D,20241127,000000,0.0399,0.04,0.0399,0.04,249,0
+ACONW.US,D,20241129,000000,0.039,0.039,0.039,0.039,131,0
+ACONW.US,D,20241204,000000,0.0275,0.039,0.0275,0.039,441,0
+ACONW.US,D,20241211,000000,0.039,0.039,0.039,0.039,333,0
+ACONW.US,D,20241216,000000,0.0275,0.032,0.025,0.032,3360,0
+ACONW.US,D,20241218,000000,0.0211,0.026399,0.0179,0.0209,22365,0
+ACONW.US,D,20241219,000000,0.020999,0.0253,0.020999,0.0253,2707,0
+ACONW.US,D,20241220,000000,0.024,0.025,0.024,0.025,5110,0
+ACONW.US,D,20241226,000000,0.025,0.025,0.0101,0.025,58935,0
+ACONW.US,D,20241227,000000,0.0255,0.0255,0.01,0.025,10001,0
+ACONW.US,D,20241231,000000,0.018299,0.023,0.015,0.02,10249,0
+ACONW.US,D,20250102,000000,0.02,0.026,0.02,0.0255,14190,0
+ACONW.US,D,20250103,000000,0.0255,0.0451,0.0152,0.035,271496,0
+ACONW.US,D,20250106,000000,0.04,0.0461,0.0256,0.0338,79064,0
+ACONW.US,D,20250107,000000,0.041,0.0498,0.041,0.045,12555,0
+ACONW.US,D,20250108,000000,0.0272,0.041,0.0271,0.0271,49154,0
+ACONW.US,D,20250110,000000,0.0399,0.0399,0.0273,0.036,7226,0
+ACONW.US,D,20250113,000000,0.0276,0.0389,0.0214,0.0359,74923,0
+ACONW.US,D,20250115,000000,0.0239,0.035,0.021,0.035,41660,0
+ACONW.US,D,20250116,000000,0.028249,0.035,0.027999,0.035,16424,0
+ACONW.US,D,20250117,000000,0.036,0.0375,0.023,0.0326,24780,0
+ACONW.US,D,20250121,000000,0.0369,0.037,0.0239,0.0357,911,0
+ACONW.US,D,20250122,000000,0.0357,0.0357,0.025,0.033899,3839,0
+ACONW.US,D,20250123,000000,0.030449,0.0357,0.030449,0.0357,281,0
+ACONW.US,D,20250124,000000,0.0403,0.0458,0.0307,0.0418,62085,0
+ACONW.US,D,20250127,000000,0.0418,0.0418,0.025,0.0418,29816,0
+ACONW.US,D,20250128,000000,0.036,0.0413,0.0251,0.0358,55615,0
+ACONW.US,D,20250129,000000,0.0253,0.0298,0.0122,0.0298,39106,0
+ACONW.US,D,20250130,000000,0.025,0.2446,0.025,0.0518,1465089,0
+ACONW.US,D,20250131,000000,0.07,0.072501,0.0355,0.0516,90946,0
+ACONW.US,D,20250203,000000,0.0515,0.0516,0.0362,0.05,69427,0
+ACONW.US,D,20250204,000000,0.0735,0.074,0.051656,0.052,281250,0
+ACONW.US,D,20250205,000000,0.0699,0.0699,0.0411,0.0547,108475,0
+ACONW.US,D,20250206,000000,0.0698,0.0698,0.0499,0.065,23685,0
+ACONW.US,D,20250207,000000,0.0505,0.075,0.0444,0.06,181164,0
+ACONW.US,D,20250210,000000,0.054,0.0908,0.054,0.079,28445,0
+ACONW.US,D,20250211,000000,0.0858,0.0858,0.0516,0.0581,31131,0
+ACONW.US,D,20250212,000000,0.0599,0.0694,0.0597,0.0624,37717,0
+ACONW.US,D,20250213,000000,0.0624,0.0789,0.0558,0.071523,22103,0
+ACONW.US,D,20250214,000000,0.0603,0.079,0.0601,0.0601,3999,0
+ACONW.US,D,20250218,000000,0.0611,0.0611,0.0608,0.0611,16130,0
+ACONW.US,D,20250219,000000,0.069901,0.0788,0.0614,0.0778,7432,0
+ACONW.US,D,20250220,000000,0.0788,0.0788,0.0611,0.0622,16775,0
+ACONW.US,D,20250221,000000,0.077,0.077,0.0651,0.0651,42185,0
+ACONW.US,D,20250224,000000,0.0566,0.0764,0.0566,0.0707,28536,0
+ACONW.US,D,20250225,000000,0.076,0.076,0.062701,0.07,4840,0
+ACONW.US,D,20250226,000000,0.0675,0.076,0.0675,0.06995,2140,0
+ACONW.US,D,20250227,000000,0.0634,0.0697,0.0632,0.0689,2051,0
+ACONW.US,D,20250228,000000,0.069,0.135,0.069,0.0725,44954,0
+ACONW.US,D,20250303,000000,0.0994,0.2,0.092,0.102,375708,0
+ACONW.US,D,20250304,000000,0.1,0.1001,0.07,0.085,87020,0
+ACONW.US,D,20250305,000000,0.0711,0.0899,0.07,0.0868,62286,0
+ACONW.US,D,20250306,000000,0.071701,0.0889,0.05,0.075,78960,0
+ACONW.US,D,20250307,000000,0.075,0.0776,0.065,0.0672,8093,0
+ACONW.US,D,20250310,000000,0.0626,0.067,0.0621,0.0622,21065,0
+ACONW.US,D,20250311,000000,0.056,0.0577,0.05,0.0577,10268,0
+ACONW.US,D,20250312,000000,0.0648,0.0648,0.048,0.0648,2074,0
+ACONW.US,D,20250313,000000,0.0591,0.0691,0.0591,0.068,5947,0
+ACONW.US,D,20250314,000000,0.059,0.059,0.05635,0.0589,2515,0
+ACONW.US,D,20250317,000000,0.08,0.08,0.0601,0.072301,18629,0
+ACONW.US,D,20250318,000000,0.0723,0.0723,0.0613,0.0613,15698,0
+ACONW.US,D,20250319,000000,0.058,0.0581,0.05009,0.051901,22540,0
+ACONW.US,D,20250320,000000,0.05,0.052701,0.045049,0.0475,8780,0
+ACONW.US,D,20250321,000000,0.0425,0.0469,0.04,0.046398,2385,0
+ACONW.US,D,20250324,000000,0.046,0.046,0.0404,0.04165,8378,0
+ACONW.US,D,20250325,000000,0.0417,0.0417,0.0375,0.0386,12624,0
+ACONW.US,D,20250326,000000,0.0375,0.0376,0.03,0.0375,8557,0
+ACONW.US,D,20250327,000000,0.03,0.03,0.03,0.03,292,0
+ACONW.US,D,20250328,000000,0.03,0.039641,0.0275,0.0349,17118,0
+ACONW.US,D,20250331,000000,0.0402,0.0421,0.0312,0.0312,10888,0
+ACONW.US,D,20250401,000000,0.0312,0.0312,0.0295,0.0305,2550,0
+ACONW.US,D,20250402,000000,0.0299,0.0599,0.0299,0.055,14167,0
+ACONW.US,D,20250403,000000,0.044,0.044,0.0319,0.038,11951,0
+ACONW.US,D,20250404,000000,0.0383,0.0588,0.0383,0.047212,20487,0
+ACONW.US,D,20250407,000000,0.0467,0.0467,0.0385,0.0467,3380,0
+ACONW.US,D,20250408,000000,0.046,0.0471,0.0386,0.0386,4384,0
+ACONW.US,D,20250409,000000,0.0427,0.0427,0.0351,0.0351,1700,0
+ACONW.US,D,20250411,000000,0.0383,0.0383,0.0383,0.0383,150,0
+ACONW.US,D,20250414,000000,0.035,0.06,0.0302,0.06,17499,0
+ACONW.US,D,20250415,000000,0.06,0.0749,0.049,0.051,18574,0
+ACONW.US,D,20250416,000000,0.05,0.05,0.0452,0.0453,1971,0
+ACONW.US,D,20250417,000000,0.0453,0.0453,0.0453,0.0453,141,0
+ACONW.US,D,20250421,000000,0.0452,0.049398,0.045199,0.049398,2083,0
+ACONW.US,D,20250422,000000,0.0452,0.0452,0.045,0.045,1531,0
+ACONW.US,D,20250423,000000,0.045,0.0451,0.04,0.04,6820,0
+ACONW.US,D,20250425,000000,0.035,0.038899,0.035,0.038899,1417,0
+ACONW.US,D,20250428,000000,0.035,0.035,0.035,0.035,1803,0
+ACONW.US,D,20250429,000000,0.0313,0.0349,0.0313,0.0348,600,0
+ACONW.US,D,20250430,000000,0.0314,0.0314,0.0313,0.031301,2036,0
+ACONW.US,D,20250501,000000,0.0312,0.0339,0.0312,0.0339,1506,0
+ACONW.US,D,20250502,000000,0.0315,0.0338,0.026,0.033,18722,0
+ACONW.US,D,20250505,000000,0.0299,0.0299,0.029799,0.0299,621,0
+ACONW.US,D,20250509,000000,0.0359,0.0359,0.0359,0.0359,885,0
+ACONW.US,D,20250513,000000,0.0291,0.0291,0.0291,0.0291,177,0
+ACONW.US,D,20250514,000000,0.02925,0.02925,0.02925,0.02925,439,0
+ACONW.US,D,20250515,000000,0.0291,0.0292,0.0291,0.0291,4400,0
+ACONW.US,D,20250516,000000,0.029,0.037,0.029,0.0369,9322,0
+ACONW.US,D,20250521,000000,0.03,0.0369,0.0297,0.0369,5100,0
+ACONW.US,D,20250522,000000,0.0301,0.0315,0.03,0.0315,9076,0
+ACONW.US,D,20250523,000000,0.0301,0.0301,0.0301,0.0301,3012,0
+ACONW.US,D,20250527,000000,0.031551,0.033,0.0301,0.033,5542,0
+ACONW.US,D,20250528,000000,0.0328,0.0328,0.0328,0.0328,100,0
+ACONW.US,D,20250529,000000,0.0302,0.0328,0.0302,0.0328,410,0
+ACONW.US,D,20250530,000000,0.0301,0.037,0.0301,0.037,600,0
+ACONW.US,D,20250602,000000,0.037,0.037,0.0303,0.0304,8747,0
+ACONW.US,D,20250603,000000,0.035,0.035,0.0303,0.0303,1901,0
+ACONW.US,D,20250604,000000,0.0302,0.0302,0.0302,0.0302,100,0
+ACONW.US,D,20250605,000000,0.03021,0.035,0.03021,0.0303,302,0
+ACONW.US,D,20250606,000000,0.0275,0.036499,0.0275,0.036499,1135,0
+ACONW.US,D,20250609,000000,0.0301,0.0364,0.0301,0.0364,796,0
+ACONW.US,D,20250611,000000,0.0363,0.0363,0.0363,0.0363,5134,0
+ACONW.US,D,20250612,000000,0.0285,0.0361,0.0235,0.032,27256,0
+ACONW.US,D,20250613,000000,0.03441,0.035799,0.0214,0.035799,16559,0
+ACONW.US,D,20250616,000000,0.0357,0.0357,0.0281,0.0357,3859,0
+ACONW.US,D,20250617,000000,0.031701,0.0341,0.0285,0.0285,26950,0
+ACONW.US,D,20250618,000000,0.0362,0.037,0.0245,0.0338,27180,0
+ACONW.US,D,20250620,000000,0.036,0.036001,0.0246,0.0303,10375,0
+ACONW.US,D,20250623,000000,0.0276,0.035399,0.0265,0.035399,8409,0
+ACONW.US,D,20250624,000000,0.0343,0.0344,0.0276,0.0306,29310,0
+ACONW.US,D,20250626,000000,0.03,0.033699,0.03,0.033699,1039,0
+ACONW.US,D,20250627,000000,0.0337,0.0369,0.0326,0.0369,24101,0
+ACONW.US,D,20250630,000000,0.036,0.036,0.0359,0.0359,1241,0
+ACONW.US,D,20250701,000000,0.0306,0.0319,0.026099,0.0319,16729,0
+ACONW.US,D,20250707,000000,0.032,0.035,0.0261,0.0261,12800,0
+ACONW.US,D,20250708,000000,0.0307,0.0307,0.0307,0.0307,630,0
+ACONW.US,D,20250709,000000,0.0311,0.0346,0.0269,0.0309,13650,0
+ACONW.US,D,20250710,000000,0.022,0.026101,0.022,0.026101,21100,0
+ACONW.US,D,20250711,000000,0.026,0.031,0.0215,0.0215,4657,0
+ACONW.US,D,20250714,000000,0.0238,0.0248,0.0221,0.0221,6958,0
+ACONW.US,D,20250715,000000,0.0237,0.024,0.023,0.023,3182,0
+ACONW.US,D,20250716,000000,0.028999,0.028999,0.0231,0.0236,1323,0
+ACONW.US,D,20250717,000000,0.0291,0.0291,0.0291,0.0291,526,0
+ACONW.US,D,20250718,000000,0.02511,0.0342,0.0251,0.0342,5750,0
+ACONW.US,D,20250721,000000,0.025101,0.0338,0.0245,0.0337,17654,0
+ACONW.US,D,20250722,000000,0.0317,0.0317,0.0245,0.0246,4809,0
+ACONW.US,D,20250723,000000,0.0241,0.025,0.024,0.025,3260,0
+ACONW.US,D,20250724,000000,0.024,0.0298,0.024,0.0298,1532,0
+ACONW.US,D,20250728,000000,0.0239,0.0295,0.0239,0.0295,1336,0
+ACONW.US,D,20250730,000000,0.0273,0.029,0.0241,0.029,1331,0
+ACONW.US,D,20250731,000000,0.026301,0.0284,0.026301,0.0284,200,0
+ACONW.US,D,20250804,000000,0.028099,0.0281,0.0269,0.0269,1166,0
+ACONW.US,D,20250805,000000,0.025,0.028,0.025,0.026301,400,0
+ACONW.US,D,20250806,000000,0.0279,0.0279,0.0253,0.0276,13559,0
+ACONW.US,D,20250807,000000,0.0254,0.0299,0.0254,0.0299,350,0
+ACONW.US,D,20250808,000000,0.0298,0.0298,0.029799,0.0298,1220,0
+ACONW.US,D,20250811,000000,0.0296,0.0296,0.026102,0.0296,1140,0
+ACONW.US,D,20250812,000000,0.0295,0.0402,0.0293,0.0402,33981,0
+ACONW.US,D,20250813,000000,0.046,0.046,0.0459,0.0459,402,0
+ACONW.US,D,20250814,000000,0.038,0.05,0.038,0.05,11321,0
+ACONW.US,D,20250815,000000,0.0499,0.0499,0.0385,0.0438,9675,0
+ACONW.US,D,20250819,000000,0.0439,0.0494,0.037183,0.0428,8321,0
+ACONW.US,D,20250820,000000,0.0495,0.0495,0.0495,0.0495,2400,0
+ACONW.US,D,20250821,000000,0.0401,0.0494,0.0351,0.0493,10255,0
+ACONW.US,D,20250822,000000,0.0452,0.0452,0.0452,0.0452,1929,0
+ACONW.US,D,20250825,000000,0.0418,0.0418,0.0352,0.0352,2847,0
+ACONW.US,D,20250826,000000,0.0452,0.0452,0.0351,0.0351,1200,0
+ACONW.US,D,20250828,000000,0.0353,0.03629,0.0353,0.03629,278,0
+ACONW.US,D,20250829,000000,0.0418,0.0418,0.0354,0.0408,665,0
+ACONW.US,D,20250902,000000,0.0407,0.0407,0.0361,0.0405,10516,0
+ACONW.US,D,20250903,000000,0.04,0.0405,0.038549,0.038549,580,0
+ACONW.US,D,20250904,000000,0.041801,0.042,0.027,0.0351,3874,0
+ACONW.US,D,20250908,000000,0.04,0.04,0.027,0.0349,7987,0
+ACONW.US,D,20250910,000000,0.0302,0.0303,0.03,0.03,1166,0
+ACONW.US,D,20250911,000000,0.0272,0.0301,0.0221,0.0284,20464,0
+ACONW.US,D,20250912,000000,0.0274,0.0318,0.0253,0.0318,8401,0
+ACONW.US,D,20250916,000000,0.025,0.0317,0.025,0.0317,500,0
+ACONW.US,D,20250917,000000,0.0317,0.0317,0.0317,0.0317,1893,0
+ACONW.US,D,20250918,000000,0.0287,0.03,0.0287,0.0287,500,0
+ACONW.US,D,20250919,000000,0.0261,0.0299,0.0261,0.0298,3176,0
+ACONW.US,D,20250923,000000,0.0299,0.0299,0.0299,0.0299,120,0
+ACONW.US,D,20250924,000000,0.0299,0.03,0.0299,0.0299,5400,0
+ACONW.US,D,20250925,000000,0.03,0.0395,0.03,0.0395,468,0
+ACONW.US,D,20250929,000000,0.0304,0.038799,0.0304,0.038799,850,0
+ACONW.US,D,20250930,000000,0.0387,0.0387,0.0231,0.0306,9100,0
+ACONW.US,D,20251001,000000,0.03,0.03,0.03,0.03,900,0
+ACONW.US,D,20251002,000000,0.0272,0.0305,0.0271,0.0304,716,0
+ACONW.US,D,20251003,000000,0.0274,0.0303,0.0273,0.0273,1050,0
+ACONW.US,D,20251006,000000,0.0302,0.0302,0.0266,0.0302,400,0
+ACONW.US,D,20251007,000000,0.0276,0.0301,0.0275,0.0301,1300,0
+ACONW.US,D,20251008,000000,0.03,0.0343,0.0276,0.0343,1183,0
+ACONW.US,D,20251009,000000,0.0282,0.0282,0.0282,0.0282,2173,0
+ACONW.US,D,20251010,000000,0.0283,0.0362,0.0275,0.0361,39604,0
+ACONW.US,D,20251013,000000,0.2333,0.2333,0.0922,0.1031,512790,0
+ACONW.US,D,20251014,000000,0.091,0.1001,0.055,0.0571,158581,0
+ACONW.US,D,20251015,000000,0.0552,0.0787,0.0551,0.0553,11716,0
+ACONW.US,D,20251016,000000,0.06,0.06,0.0501,0.0505,18574,0
+ACONW.US,D,20251017,000000,0.0506,0.055,0.0407,0.05,16543,0
+ACONW.US,D,20251020,000000,0.043999,0.049,0.043999,0.048,10941,0
+ACONW.US,D,20251021,000000,0.0499,0.0499,0.0406,0.0406,9852,0
+ACONW.US,D,20251022,000000,0.0406,0.0406,0.0392,0.0392,8996,0
+ACONW.US,D,20251023,000000,0.041,0.041,0.0382,0.038264,6082,0
+ACONW.US,D,20251024,000000,0.0371,0.037765,0.0371,0.0371,4748,0
+ACONW.US,D,20251027,000000,0.037,0.048,0.037,0.048,11117,0
+ACONW.US,D,20251028,000000,0.048001,0.048001,0.048,0.048,1085,0
+ACONW.US,D,20251029,000000,0.048,0.048,0.041,0.044,6429,0
+ACONW.US,D,20251030,000000,0.04,0.0479,0.0387,0.0479,9034,0
+ACONW.US,D,20251031,000000,0.046,0.046001,0.046,0.046,15489,0
+ACONW.US,D,20251103,000000,0.05,0.0513,0.04865,0.04865,8848,0
+ACONW.US,D,20251104,000000,0.0387,0.04,0.0387,0.04,1219,0
+ACONW.US,D,20251105,000000,0.04,0.0498,0.04,0.0498,1193,0
+ACONW.US,D,20251106,000000,0.050549,0.0575,0.0498,0.0575,12146,0
+ACONW.US,D,20251107,000000,0.0501,0.0501,0.0501,0.0501,630,0
+ACONW.US,D,20251110,000000,0.0401,0.0803,0.0392,0.0491,7541,0
+ACONW.US,D,20251111,000000,0.044,0.046701,0.044,0.0467,477,0
+ACONW.US,D,20251112,000000,0.0397,0.046,0.0396,0.046,1747,0
+ACONW.US,D,20251113,000000,0.0401,0.0432,0.0401,0.0432,300,0
+ACONW.US,D,20251117,000000,0.049,0.07,0.0411,0.0411,4590,0
+ACONW.US,D,20251118,000000,0.0496,0.0496,0.0411,0.0411,1413,0
+ACONW.US,D,20251120,000000,0.0455,0.0456,0.041,0.045,1998,0
+ACONW.US,D,20251121,000000,0.041,0.0411,0.041,0.0411,460,0
+ACONW.US,D,20251124,000000,0.04,0.04,0.0398,0.0398,4069,0
+ACONW.US,D,20251125,000000,0.04,0.04,0.04,0.04,3672,0
+ACONW.US,D,20251201,000000,0.0441,0.048699,0.0401,0.048699,498,0
+ACONW.US,D,20251202,000000,0.0485,0.0521,0.0403,0.0451,20478,0
+ACONW.US,D,20251203,000000,0.0498,0.0499,0.025,0.0386,46531,0
+ACONW.US,D,20251204,000000,0.0362,0.18,0.0362,0.075,418708,0
+ACONW.US,D,20251205,000000,0.0502,0.052651,0.0418,0.045,117660,0
+ACONW.US,D,20251208,000000,0.0421,0.0479,0.0421,0.0479,13187,0
+ACONW.US,D,20251209,000000,0.044,0.0458,0.0421,0.0443,3969,0
+ACONW.US,D,20251210,000000,0.0458,0.0516,0.042,0.0494,17310,0
+ACONW.US,D,20251211,000000,0.0424,0.0459,0.0423,0.0424,23491,0
+ACONW.US,D,20251212,000000,0.0427,0.0479,0.0417,0.0417,28391,0
+ACONW.US,D,20251215,000000,0.04,0.0455,0.0363,0.0454,8180,0
+ACONW.US,D,20251216,000000,0.0381,0.0399,0.0381,0.0399,1669,0
+ACONW.US,D,20251218,000000,0.0452,0.0452,0.0393,0.0448,16293,0
+ACONW.US,D,20251219,000000,0.04,0.04,0.04,0.04,279,0
+ACONW.US,D,20251222,000000,0.04,0.04,0.04,0.04,1174,0
+ACONW.US,D,20251223,000000,0.0373,0.0413,0.03,0.0391,52170,0
+ACONW.US,D,20251229,000000,0.039,0.039,0.0301,0.0389,7716,0
+ACONW.US,D,20251231,000000,0.0331,0.0397,0.033,0.0379,8206,0
+ACONW.US,D,20260102,000000,0.0377,0.0378,0.034101,0.0374,6222,0
+ACONW.US,D,20260105,000000,0.034,0.0398,0.0311,0.0398,4790,0
+ACONW.US,D,20260106,000000,0.0322,0.0446,0.0308,0.035,29306,0
+ACONW.US,D,20260107,000000,0.049,0.053,0.0355,0.0499,105831,0
+ACONW.US,D,20260108,000000,0.0534,0.106,0.0534,0.07,301879,0
+ACONW.US,D,20260109,000000,0.0547,0.0547,0.041,0.045,29077,0
+ACONW.US,D,20260112,000000,0.0405,0.0432,0.037,0.0421,21101,0
+ACONW.US,D,20260113,000000,0.0433,0.045,0.033,0.0395,55917,0
+ACONW.US,D,20260114,000000,0.0395,0.0432,0.0338,0.0432,2684,0
+ACONW.US,D,20260115,000000,0.0339,0.0395,0.0339,0.0395,1475,0
+ACONW.US,D,20260116,000000,0.0427,0.0447,0.0427,0.0437,11398,0
+ACONW.US,D,20260120,000000,0.0437,0.0442,0.033,0.043,44239,0
+ACONW.US,D,20260121,000000,0.04,0.04,0.04,0.04,101,0
+ACONW.US,D,20260122,000000,0.0389,0.04,0.0389,0.04,205,0
+ACONW.US,D,20260123,000000,0.0342,0.04,0.0342,0.04,4601,0
+ACONW.US,D,20260126,000000,0.0343,0.0377,0.0337,0.0377,20755,0
+ACONW.US,D,20260127,000000,0.0343,0.0395,0.0343,0.0394,11016,0
+ACONW.US,D,20260128,000000,0.035,0.0388,0.0331,0.0388,26411,0
+ACONW.US,D,20260129,000000,0.0331,0.0355,0.0331,0.0355,6874,0
+ACONW.US,D,20260130,000000,0.0332,0.0359,0.0331,0.0359,1337,0
+ACONW.US,D,20260203,000000,0.035,0.0364,0.035,0.0351,2099,0
+ACONW.US,D,20260204,000000,0.0361,0.0362,0.035,0.035,13262,0
+ACONW.US,D,20260205,000000,0.0331,0.0361,0.0331,0.0361,990,0
+ACONW.US,D,20260206,000000,0.0331,0.03779,0.0331,0.035321,1317,0
+ACONW.US,D,20260209,000000,0.033,0.0377,0.033,0.033,2874,0
+ACONW.US,D,20260210,000000,0.0375,0.0381,0.033,0.0352,30546,0
+ACONW.US,D,20260211,000000,0.033301,0.0365,0.0333,0.0337,4278,0
+ACONW.US,D,20260212,000000,0.0351,0.0353,0.0341,0.0353,3271,0
+ACONW.US,D,20260213,000000,0.0353,0.037598,0.0336,0.034,8844,0
+ACONW.US,D,20260217,000000,0.0336,0.0358,0.0336,0.0357,357,0
+ACONW.US,D,20260218,000000,0.0358,0.0375,0.0337,0.0375,4570,0

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

@@ -0,0 +1,1111 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACT.US,D,20210916,000000,17.7942,18.9954,17.3592,18.2312,3838376.8667971,0
+ACT.US,D,20210917,000000,18.0534,18.6313,17.7942,17.7942,746323.4499315,0
+ACT.US,D,20210920,000000,17.3317,18.1688,17.1274,17.6609,1201647.0370632,0
+ACT.US,D,20210921,000000,18.008,18.4478,17.7374,17.8037,293465.50635957,0
+ACT.US,D,20210922,000000,17.8397,19.2006,17.7063,18.9869,373734.25755051,0
+ACT.US,D,20210923,000000,18.9963,19.6811,18.9963,19.3784,416696.93354161,0
+ACT.US,D,20210924,000000,19.281,19.6235,18.5036,19.4409,179345.96433999,0
+ACT.US,D,20210927,000000,19.77,19.77,19.2451,19.387,295247.07128168,0
+ACT.US,D,20210928,000000,19.387,19.5212,19.1742,19.4409,190400.12532554,0
+ACT.US,D,20210929,000000,19.4493,19.6281,19.2271,19.5562,104259.08239727,0
+ACT.US,D,20210930,000000,19.4049,19.6934,19.2981,19.5128,86019.452443969,0
+ACT.US,D,20211001,000000,19.6187,19.7615,19.2669,19.369,104355.29747615,0
+ACT.US,D,20211004,000000,19.281,19.4314,18.6218,18.916,142182.62579564,0
+ACT.US,D,20211005,000000,19.0323,19.0579,17.9276,18.5424,127247.08508956,0
+ACT.US,D,20211006,000000,18.5159,18.8355,18.2927,18.6852,58642.561922788,0
+ACT.US,D,20211007,000000,18.7732,18.863,18.2482,18.6038,106742.70020264,0
+ACT.US,D,20211008,000000,18.7287,19.0758,18.5244,18.6038,75824.883316976,0
+ACT.US,D,20211011,000000,18.444,19.1202,18.1149,18.1952,401645.08889404,0
+ACT.US,D,20211012,000000,18.4799,18.6218,18.1867,18.2397,447949.91724051,0
+ACT.US,D,20211013,000000,18.1508,18.7116,17.9815,18.4619,724663.42678946,0
+ACT.US,D,20211014,000000,18.6757,19.2177,18.5518,18.969,644635.74194999,0
+ACT.US,D,20211015,000000,19.1297,19.2981,18.5858,19.1826,167673.27784735,0
+ACT.US,D,20211018,000000,19.316,19.4948,19.1921,19.387,143417.56219268,0
+ACT.US,D,20211019,000000,19.5298,20.2589,19.1514,20.0273,235710.02631788,0
+ACT.US,D,20211020,000000,20.5077,20.7574,20.0367,20.5976,300461.71709524,0
+ACT.US,D,20211021,000000,20.4992,20.6865,20.0632,20.4557,148690.35997698,0
+ACT.US,D,20211022,000000,20.4463,20.7063,20.2685,20.4463,166003.7876325,0
+ACT.US,D,20211025,000000,20.4642,20.5976,20.0812,20.206,81349.320538355,0
+ACT.US,D,20211026,000000,20.0906,20.2505,19.8854,20.0187,82424.603342976,0
+ACT.US,D,20211027,000000,20.0187,20.6723,20.0187,20.4557,81471.968331213,0
+ACT.US,D,20211028,000000,20.4992,20.6865,20.3838,20.5172,117300.98347396,0
+ACT.US,D,20211029,000000,20.0093,20.695,20.0093,20.4463,104964.3072062,0
+ACT.US,D,20211101,000000,20.2949,20.6591,20.2098,20.5531,157480.82333747,0
+ACT.US,D,20211102,000000,20.7044,20.7044,20.0727,20.1436,145000.35310567,0
+ACT.US,D,20211103,000000,20.1436,21.3532,19.9071,20.7849,261305.35191696,0
+ACT.US,D,20211104,000000,20.6421,21.3532,20.5891,20.9268,275627.65365873,0
+ACT.US,D,20211105,000000,21.078,21.2776,20.5616,20.6685,185318.70039043,0
+ACT.US,D,20211108,000000,20.7044,21.132,20.5257,20.6155,77700.548700847,0
+ACT.US,D,20211109,000000,20.4642,20.4907,19.8939,19.9753,192344.51576576,0
+ACT.US,D,20211110,000000,19.9573,20.0594,19.6811,19.8495,102813.74159696,0
+ACT.US,D,20211111,000000,19.9034,20.5512,19.4636,19.5383,373949.94849657,0
+ACT.US,D,20211112,000000,19.5922,19.8239,19.4673,19.5742,162053.68285565,0
+ACT.US,D,20211115,000000,20.0017,20.2949,19.9365,20.2864,262687.25420371,0
+ACT.US,D,20211116,000000,20.4557,20.731,20.2419,20.6771,173372.17098098,0
+ACT.US,D,20211117,000000,20.5172,20.5531,19.8854,20.4197,177977.80706449,0
+ACT.US,D,20211118,000000,20.5172,20.731,20.0812,20.6061,105458.07030331,0
+ACT.US,D,20211119,000000,20.6865,20.9362,20.3224,20.4822,223022.32360849,0
+ACT.US,D,20211122,000000,20.6515,21.0336,20.5531,20.5891,191948.02505609,0
+ACT.US,D,20211123,000000,20.713,20.8029,19.7615,20.3658,267280.20258451,0
+ACT.US,D,20211124,000000,20.1124,20.6761,19.9809,20.3469,168600.5374537,0
+ACT.US,D,20211126,000000,20.2155,20.2438,19.5761,20.1218,146288.15493068,0
+ACT.US,D,20211129,000000,20.4794,20.4794,19.5667,19.6801,393855.89673903,0
+ACT.US,D,20211130,000000,19.5572,19.8675,19.4541,19.5203,149008.60985328,0
+ACT.US,D,20211201,000000,19.7644,20.2249,19.5109,19.6423,125977.25751006,0
+ACT.US,D,20211202,000000,19.7455,20.3469,19.4872,20.084,244724.6390929,0
+ACT.US,D,20211203,000000,20.2249,20.3101,19.5572,19.9053,210388.54363562,0
+ACT.US,D,20211206,000000,19.8485,20.3053,19.7549,20.0556,152624.60512546,0
+ACT.US,D,20211207,000000,20.2155,20.2627,19.6887,20.1218,189042.54113564,0
+ACT.US,D,20211208,000000,20.0746,20.0793,19.5478,19.717,114229.50210973,0
+ACT.US,D,20211209,000000,19.5761,19.6801,19.2092,19.5203,119632.34884681,0
+ACT.US,D,20211210,000000,19.4824,20.0651,19.473,19.5667,68518.881173487,0
+ACT.US,D,20211213,000000,19.595,19.595,19.2753,19.4636,112705.92047604,0
+ACT.US,D,20211214,000000,19.5572,19.9998,19.3879,19.5761,163863.79510886,0
+ACT.US,D,20211215,000000,19.4068,20.2627,19.3604,19.9809,217965.21677025,0
+ACT.US,D,20211216,000000,20.0178,20.5919,19.1912,19.3784,283343.89152316,0
+ACT.US,D,20211217,000000,19.2375,19.8864,17.6391,18.147,2573738.5577074,0
+ACT.US,D,20211220,000000,18.3541,18.5424,17.9125,18.1944,325148.81464203,0
+ACT.US,D,20211221,000000,18.3825,18.6644,18.1801,18.4288,156057.6860169,0
+ACT.US,D,20211222,000000,18.4384,18.7296,18.3967,18.5982,108304.34494445,0
+ACT.US,D,20211223,000000,18.6927,19.0001,18.6927,18.8147,71652.743742706,0
+ACT.US,D,20211227,000000,18.8715,19.0408,18.6171,19.0124,70103.786703601,0
+ACT.US,D,20211228,000000,19.0313,19.1818,18.7958,18.9935,226141.38385788,0
+ACT.US,D,20211229,000000,18.9179,19.2753,18.9179,19.1628,71532.210566967,0
+ACT.US,D,20211230,000000,19.247,19.6801,19.125,19.3227,81877.974817913,0
+ACT.US,D,20211231,000000,19.2281,19.5572,19.1864,19.4352,71443.396648002,0
+ACT.US,D,20220103,000000,19.4919,20.1407,19.4919,19.962,115358.70765086,0
+ACT.US,D,20220104,000000,19.9998,20.4973,19.962,20.3847,124394.46659707,0
+ACT.US,D,20220105,000000,20.3847,20.7518,20.2723,20.4132,150630.52118297,0
+ACT.US,D,20220106,000000,20.5446,20.695,20.1029,20.6572,109950.57437099,0
+ACT.US,D,20220107,000000,20.5257,21.0222,20.5257,20.9115,141124.25992796,0
+ACT.US,D,20220110,000000,20.817,20.9494,20.3706,20.817,173903.99718622,0
+ACT.US,D,20220111,000000,21.0903,21.2407,20.4463,20.6109,157983.04490305,0
+ACT.US,D,20220112,000000,20.6014,21.1187,20.5541,21.0241,212642.72548366,0
+ACT.US,D,20220113,000000,21.2218,21.3344,20.7565,20.9494,157578.09572492,0
+ACT.US,D,20220114,000000,20.7518,21.1092,20.5446,21.0052,89812.018245516,0
+ACT.US,D,20220118,000000,20.9494,21.0431,20.3469,20.4604,99404.978802372,0
+ACT.US,D,20220119,000000,20.6014,21.1934,20.2912,20.3753,164115.43454592,0
+ACT.US,D,20220120,000000,20.4604,20.6297,19.7644,19.9241,217376.29590282,0
+ACT.US,D,20220121,000000,19.7265,20.329,19.6887,19.8211,150089.1792007,0
+ACT.US,D,20220124,000000,19.5761,20.0273,19.1818,19.7265,160443.40192011,0
+ACT.US,D,20220125,000000,19.6801,20.4321,19.2564,19.9241,142384.57173043,0
+ACT.US,D,20220126,000000,20.1692,20.5919,19.3973,19.7738,213665.14286032,0
+ACT.US,D,20220127,000000,19.9526,20.4604,19.4919,19.6139,140738.34230388,0
+ACT.US,D,20220128,000000,19.595,20.1172,19.3038,19.8769,156631.80456451,0
+ACT.US,D,20220131,000000,19.8211,20.6297,19.8021,20.573,150661.18313118,0
+ACT.US,D,20220201,000000,20.5257,20.888,20.3243,20.817,127303.1224432,0
+ACT.US,D,20220202,000000,20.2438,20.7895,20.1218,20.3469,213612.27743236,0
+ACT.US,D,20220203,000000,20.4037,20.4037,19.9241,19.9809,184945.47046906,0
+ACT.US,D,20220204,000000,19.9809,20.1029,19.6139,19.7832,103624.6972618,0
+ACT.US,D,20220207,000000,19.7549,20.1776,19.6801,20.1313,144946.43036916,0
+ACT.US,D,20220208,000000,20.2723,20.7329,20.2155,20.5635,136751.23172746,0
+ACT.US,D,20220209,000000,21.1746,21.3438,20.8738,20.9958,173105.72922409,0
+ACT.US,D,20220210,000000,20.7329,21.7108,20.7329,21.306,367524.68438282,0
+ACT.US,D,20220211,000000,21.4564,21.532,20.6761,20.8264,206484.96043536,0
+ACT.US,D,20220214,000000,20.8927,21.3438,20.5919,20.8264,132510.36709684,0
+ACT.US,D,20220215,000000,21.0714,21.5983,20.7895,20.9769,108784.36303028,0
+ACT.US,D,20220216,000000,20.8359,21.7108,20.7801,21.2786,149471.71100217,0
+ACT.US,D,20220217,000000,21.1651,21.288,20.6014,20.7895,89986.47415777,0
+ACT.US,D,20220218,000000,20.6761,20.9589,20.2155,20.2912,251812.83567321,0
+ACT.US,D,20220222,000000,20.1966,20.3243,19.6235,19.84,128413.29643027,0
+ACT.US,D,20220223,000000,19.962,20.1124,19.5203,19.6518,159459.04765158,0
+ACT.US,D,20220224,000000,19.2186,19.6187,18.9415,19.4636,134973.89603958,0
+ACT.US,D,20220225,000000,19.5203,19.9809,19.0219,19.9147,88660.60922464,0
+ACT.US,D,20220228,000000,19.5856,19.8306,19.3604,19.5572,136283.90134432,0
+ACT.US,D,20220301,000000,19.3604,19.5383,18.7769,18.8895,103325.47893957,0
+ACT.US,D,20220302,000000,18.8432,19.6423,18.8432,19.5109,133634.28609518,0
+ACT.US,D,20220303,000000,19.5109,20.0093,18.8895,19.4163,152134.01395402,0
+ACT.US,D,20220304,000000,19.0682,19.5336,18.583,18.9841,109845.90082364,0
+ACT.US,D,20220307,000000,18.9841,18.9841,18.2974,18.3353,106004.69882837,0
+ACT.US,D,20220308,000000,18.392,18.899,18.0628,18.5887,86433.917399142,0
+ACT.US,D,20220309,000000,18.9556,19.2943,18.8895,19.1439,87249.10229822,0
+ACT.US,D,20220310,000000,18.8147,19.1912,18.8053,19.1061,137708.09597346,0
+ACT.US,D,20220311,000000,19.3321,19.7265,19.1818,19.6423,114393.38493639,0
+ACT.US,D,20220314,000000,19.8485,20.4699,19.717,19.9715,214798.57763569,0
+ACT.US,D,20220315,000000,20.0093,20.2723,19.7265,19.9809,96447.686762526,0
+ACT.US,D,20220316,000000,20.2627,20.7991,20.0746,20.7234,148740.05347927,0
+ACT.US,D,20220317,000000,20.7612,21.0525,20.451,20.573,101979.52514382,0
+ACT.US,D,20220318,000000,20.5635,20.817,20.206,20.6392,129321.52448255,0
+ACT.US,D,20220321,000000,20.8549,21.2786,20.2912,21.0241,110020.35673589,0
+ACT.US,D,20220322,000000,21.1282,21.7392,20.9958,21.1556,113266.29401238,0
+ACT.US,D,20220323,000000,21.062,21.2786,20.7329,20.8085,79835.254681702,0
+ACT.US,D,20220324,000000,20.7329,21.1651,20.7234,21.1092,33976.61054718,0
+ACT.US,D,20220325,000000,21.2312,21.5794,20.94,21.5037,76150.534353184,0
+ACT.US,D,20220328,000000,21.5509,21.6163,20.9211,21.2407,79042.273262365,0
+ACT.US,D,20220329,000000,21.4289,21.8423,21.2502,21.7297,102014.41632627,0
+ACT.US,D,20220330,000000,21.6729,21.8044,20.8549,21.1367,66605.152681488,0
+ACT.US,D,20220331,000000,20.9683,21.758,20.8264,20.9211,112872.97522839,0
+ACT.US,D,20220401,000000,21.0809,21.3249,20.7329,20.9589,63815.972702541,0
+ACT.US,D,20220404,000000,21.0052,21.654,20.5257,20.6572,53099.093147346,0
+ACT.US,D,20220405,000000,20.6666,20.7895,20.3564,20.5446,77400.273070058,0
+ACT.US,D,20220406,000000,20.5067,20.8832,19.9809,20.0367,119083.60570463,0
+ACT.US,D,20220407,000000,19.9809,20.6713,19.5203,19.7738,98949.278813394,0
+ACT.US,D,20220408,000000,19.9053,20.3943,19.4163,19.8769,92823.233021878,0
+ACT.US,D,20220411,000000,19.7832,20.3612,19.5288,19.9431,78141.446369999,0
+ACT.US,D,20220412,000000,20.0556,20.7801,19.84,20.0935,94878.640860799,0
+ACT.US,D,20220413,000000,20.0367,20.6109,20.0367,20.4415,78051.575142474,0
+ACT.US,D,20220414,000000,20.3375,20.8549,20.3375,20.7801,74119.444611123,0
+ACT.US,D,20220418,000000,20.6392,21.8044,19.7644,21.8044,98036.821526877,0
+ACT.US,D,20220419,000000,21.8517,22.4069,21.8517,22.3785,137502.97811299,0
+ACT.US,D,20220420,000000,22.388,23.3092,22.388,23.224,234862.06485347,0
+ACT.US,D,20220421,000000,23.3092,23.6005,22.1809,22.284,160144.18359789,0
+ACT.US,D,20220422,000000,22.162,22.5573,21.6729,21.8517,80071.034490385,0
+ACT.US,D,20220425,000000,21.5983,21.9832,21.184,21.9454,78922.797395185,0
+ACT.US,D,20220426,000000,21.6635,22.1194,21.6446,21.8328,81987.934908061,0
+ACT.US,D,20220427,000000,21.8138,22.5847,21.7855,21.9926,172014.58679108,0
+ACT.US,D,20220428,000000,22.021,22.9517,22.0021,22.2471,264574.54998174,0
+ACT.US,D,20220429,000000,22.162,22.7123,21.9132,22.1714,238907.32740064,0
+ACT.US,D,20220502,000000,22.1335,22.1714,21.2966,21.6729,187781.17202461,0
+ACT.US,D,20220503,000000,21.9085,22.3218,21.5604,21.5698,308598.76376619,0
+ACT.US,D,20220504,000000,22.6225,23.1966,21.5698,22.9328,516473.02764823,0
+ACT.US,D,20220505,000000,22.7446,22.7918,22.0777,22.5005,202800.24010684,0
+ACT.US,D,20220506,000000,22.4911,22.5668,21.777,22.056,255452.09173368,0
+ACT.US,D,20220509,000000,21.8668,22.056,21.2993,21.4224,138666.01752801,0
+ACT.US,D,20220510,000000,21.5075,21.7723,20.4482,21.0157,221003.92156914,0
+ACT.US,D,20220511,000000,21.2048,21.7155,20.7981,21.2805,313707.67872384,0
+ACT.US,D,20220512,000000,21.2616,21.2616,20.3157,20.8359,149847.05554066,0
+ACT.US,D,20220513,000000,21.0157,22.3965,20.7886,22.179,508146.7227452,0
+ACT.US,D,20220516,000000,22.2357,22.2972,21.6115,21.7344,235852.76297336,0
+ACT.US,D,20220517,000000,22.2357,23.1295,22.075,22.6991,266882.65456629,0
+ACT.US,D,20220518,000000,22.5005,22.6424,21.9614,22.0371,203360.61364318,0
+ACT.US,D,20220519,000000,21.8952,22.4911,21.8574,22.0465,228595.39702359,0
+ACT.US,D,20220520,000000,22.2641,22.4154,21.6588,22.2167,192344.51576576,0
+ACT.US,D,20220523,000000,22.5005,22.9309,22.5005,22.6991,170127.29101305,0
+ACT.US,D,20220524,000000,22.614,22.8316,22.1411,22.5478,388632.79245701,0
+ACT.US,D,20220525,000000,22.4816,23.3045,22.4438,22.8127,1116110.7746308,0
+ACT.US,D,20220526,000000,22.9261,23.5125,22.387,23.068,397854.63770961,0
+ACT.US,D,20220527,000000,23.0491,23.4463,23.0112,23.1058,164744.5331386,0
+ACT.US,D,20220531,000000,23.0775,23.1909,22.6045,23.0018,789352.73636182,0
+ACT.US,D,20220601,000000,23.0491,23.4887,22.6234,22.7559,480285.58490395,0
+ACT.US,D,20220602,000000,22.945,23.3802,22.6708,23.3423,361191.40611372,0
+ACT.US,D,20220603,000000,23.2099,23.6922,22.945,23.6261,510029.78928899,0
+ACT.US,D,20220606,000000,24.1084,24.4536,23.2572,23.4558,608971.66694247,0
+ACT.US,D,20220607,000000,23.2194,24.0422,22.6708,23.1342,428394.99543967,0
+ACT.US,D,20220608,000000,22.8978,23.295,22.5951,22.945,239649.55800915,0
+ACT.US,D,20220609,000000,22.7937,23.1815,22.3398,22.4154,295025.03648427,0
+ACT.US,D,20220610,000000,22.1695,22.3586,21.415,21.5547,244772.21797806,0
+ACT.US,D,20220613,000000,21.0818,21.6743,20.3725,20.4103,250317.80137062,0
+ACT.US,D,20220614,000000,20.3725,21.0534,19.9233,21.0157,317124.8999869,0
+ACT.US,D,20220615,000000,21.1575,21.7439,21.044,21.4696,1091594.9610706,0
+ACT.US,D,20220616,000000,20.9494,21.7249,19.8759,20.3063,1298418.2602449,0
+ACT.US,D,20220617,000000,20.382,20.817,19.7671,20.3631,1408831.9357647,0
+ACT.US,D,20220621,000000,20.6279,20.7224,19.7956,20.0604,1249022.9189801,0
+ACT.US,D,20220622,000000,19.6442,20.8075,19.6063,19.7861,1131601.4023305,0
+ACT.US,D,20220623,000000,19.7671,20.2802,19.6253,19.8712,283381.95463128,0
+ACT.US,D,20220624,000000,19.9753,20.8643,19.1619,20.1455,2337735.6569186,0
+ACT.US,D,20220627,000000,20.3346,20.9211,20.1833,20.7319,260610.70019362,0
+ACT.US,D,20220628,000000,20.8927,21.4129,20.2968,20.3157,241671.13197417,0
+ACT.US,D,20220629,000000,20.2779,20.2779,19.682,19.7956,217921.86711932,0
+ACT.US,D,20220630,000000,19.578,20.3157,19.2186,20.3157,284018.45438387,0
+ACT.US,D,20220701,000000,20.2117,20.5474,19.5875,20.5427,170376.81583301,0
+ACT.US,D,20220705,000000,20.0982,20.3346,19.8428,20.3346,203963.27952187,0
+ACT.US,D,20220706,000000,20.1928,20.3914,19.7294,20.0509,193867.04009088,0
+ACT.US,D,20220707,000000,20.1738,20.7603,20.1738,20.486,245200.42794451,0
+ACT.US,D,20220708,000000,20.5333,20.7508,20.3252,20.5144,91529.087345521,0
+ACT.US,D,20220711,000000,20.4103,20.7413,20.4103,20.6941,112092.68151177,0
+ACT.US,D,20220712,000000,20.4482,21.2,20.4482,21.1386,132494.50746845,0
+ACT.US,D,20220713,000000,20.9494,20.9494,20.4765,20.8075,187002.99292511,0
+ACT.US,D,20220714,000000,20.4008,20.7603,20.0462,20.1833,137056.79390104,0
+ACT.US,D,20220715,000000,20.6751,20.9115,20.3157,20.7886,150808.1490209,0
+ACT.US,D,20220718,000000,20.2401,20.59,19.8038,19.8145,167218.63516693,0
+ACT.US,D,20220719,000000,20.1266,20.8264,20.1266,20.6467,133510.58099376,0
+ACT.US,D,20220720,000000,20.5522,20.8075,20.4671,20.7603,105804.8675107,0
+ACT.US,D,20220721,000000,20.6562,20.8264,20.3725,20.7792,68766.29137632,0
+ACT.US,D,20220722,000000,20.817,20.869,20.5049,20.6279,97792.583249721,0
+ACT.US,D,20220725,000000,20.7886,21.1906,20.7603,21.1291,143083.452688,0
+ACT.US,D,20220726,000000,21.0629,21.3277,21.0582,21.271,155964.6428637,0
+ACT.US,D,20220727,000000,21.4412,22.056,21.1906,21.498,178199.8418619,0
+ACT.US,D,20220728,000000,21.5926,21.7439,21.4696,21.6683,140661.15877907,0
+ACT.US,D,20220729,000000,21.7344,21.9047,21.5737,21.7912,224135.66952124,0
+ACT.US,D,20220801,000000,21.6683,22.1316,21.3182,21.9803,348614.72080304,0
+ACT.US,D,20220802,000000,22.9167,23.1437,22.3444,22.9545,297383.89187965,0
+ACT.US,D,20220803,000000,23.399,24.0043,23.1219,23.7112,258462.24920149,0
+ACT.US,D,20220804,000000,23.6638,24.2952,23.6638,24.1368,245354.79499413,0
+ACT.US,D,20220805,000000,23.9192,25.0069,23.9192,24.7894,272069.81035731,0
+ACT.US,D,20220808,000000,24.8745,25.1582,24.3638,24.534,165505.79530117,0
+ACT.US,D,20220809,000000,24.6664,24.8556,24.4016,24.6286,262680.91035236,0
+ACT.US,D,20220810,000000,24.969,25.3946,24.8461,24.969,240215.21808827,0
+ACT.US,D,20220811,000000,25.2433,25.5365,25.1961,25.2906,187480.89639383,0
+ACT.US,D,20220812,000000,25.4703,25.5271,25.1866,25.4987,92512.384305498,0
+ACT.US,D,20220815,000000,25.3474,25.5839,25.1298,25.3095,153439.79002454,0
+ACT.US,D,20220816,000000,25.215,26.0094,25.215,25.9527,222809.80458811,0
+ACT.US,D,20220817,000000,25.8676,26.1797,25.8676,26.1608,146094.66746436,0
+ACT.US,D,20220818,000000,25.0542,25.3001,24.742,25.0636,277288.6854051,0
+ACT.US,D,20220819,000000,25.0069,25.5365,24.7326,25.0258,89743.293189174,0
+ACT.US,D,20220822,000000,24.9218,24.9596,24.6191,24.6948,104378.55826445,0
+ACT.US,D,20220823,000000,24.8367,24.9974,24.6286,24.8461,89120.538447855,0
+ACT.US,D,20220824,000000,24.6569,24.9879,24.6569,24.6948,96596.767269362,0
+ACT.US,D,20220825,000000,24.8659,25.3889,24.7328,25.1607,141541.19098868,0
+ACT.US,D,20220826,000000,25.2463,25.2558,24.7138,24.8754,99781.644265873,0
+ACT.US,D,20220829,000000,24.6663,25.0799,24.5521,24.5807,65137.489346598,0
+ACT.US,D,20220830,000000,24.6092,24.8873,24.0957,24.1147,108814.17459407,0
+ACT.US,D,20220831,000000,24.2098,24.4808,23.9721,24.1528,235893.22131993,0
+ACT.US,D,20220901,000000,24.1242,24.2003,23.4111,23.4681,211546.71886004,0
+ACT.US,D,20220902,000000,23.7629,24.2574,23.4776,23.6108,130970.11229978,0
+ACT.US,D,20220906,000000,23.2494,24.2098,23.2494,23.354,339870.90656956,0
+ACT.US,D,20220907,000000,23.2589,23.6678,23.2019,23.4301,275972.24837055,0
+ACT.US,D,20220908,000000,23.335,23.7534,23.1448,23.5632,276423.40164926,0
+ACT.US,D,20220909,000000,23.7058,23.9626,23.4871,23.8009,248353.0442712,0
+ACT.US,D,20220912,000000,24.0577,24.4571,24.0577,24.1433,237351.84509048,0
+ACT.US,D,20220913,000000,23.6298,23.9864,23.4348,23.5062,364301.540177,0
+ACT.US,D,20220914,000000,23.6203,23.7819,23.0307,23.2019,278694.94263294,0
+ACT.US,D,20220915,000000,23.2589,23.316,22.4316,22.4507,315253.08115884,0
+ACT.US,D,20220916,000000,22.2795,22.4935,21.6519,21.9847,2465841.8689409,0
+ACT.US,D,20220919,000000,21.7755,22.5743,21.7755,22.5267,452022.98444244,0
+ACT.US,D,20220920,000000,22.4887,22.6171,21.9087,22.0703,132117.45082441,0
+ACT.US,D,20220921,000000,22.2795,22.4744,22.0228,22.0703,139850.15492305,0
+ACT.US,D,20220922,000000,22.0798,22.0798,21.6614,21.7755,278551.91968212,0
+ACT.US,D,20220923,000000,21.5758,21.8468,21.0719,21.4237,226366.42049992,0
+ACT.US,D,20220926,000000,21.2906,21.6234,21.0053,21.1289,182324.81639998,0
+ACT.US,D,20220927,000000,21.3191,21.4522,20.6059,20.8627,219215.27295868,0
+ACT.US,D,20220928,000000,20.8912,21.6804,20.8436,21.5378,184215.66394103,0
+ACT.US,D,20220929,000000,21.224,21.5378,20.8341,21.0053,221028.29918825,0
+ACT.US,D,20220930,000000,21.1574,21.3666,20.8769,21.0814,319851.90001147,0
+ACT.US,D,20221003,000000,21.1289,21.9942,20.9815,21.8611,206826.96148283,0
+ACT.US,D,20221004,000000,21.9847,22.774,21.9847,22.3841,299882.32050256,0
+ACT.US,D,20221005,000000,22.2985,22.3556,21.8516,22.308,178329.63853098,0
+ACT.US,D,20221006,000000,22.1464,22.3936,21.9182,22.3175,152126.99262841,0
+ACT.US,D,20221007,000000,22.1654,22.1939,21.8516,22.0133,120119.29754529,0
+ACT.US,D,20221010,000000,22.1178,22.1178,21.3666,21.6044,193669.90164629,0
+ACT.US,D,20221011,000000,21.5378,22.2415,21.5093,22.0608,190604.37295765,0
+ACT.US,D,20221012,000000,22.0608,22.2129,21.7755,21.8231,111694.6147581,0
+ACT.US,D,20221013,000000,21.5568,22.4507,21.4047,22.27,277882.0254198,0
+ACT.US,D,20221014,000000,22.3461,22.5553,22.0418,22.1274,105013.55000377,0
+ACT.US,D,20221017,000000,22.5077,22.7454,22.3366,22.5743,139555.69590664,0
+ACT.US,D,20221018,000000,22.9071,23.1068,22.6789,22.9166,192950.58033479,0
+ACT.US,D,20221019,000000,22.6884,23.0687,22.5362,22.7264,89779.502462235,0
+ACT.US,D,20221020,000000,22.831,23.316,22.4887,22.5362,183674.06967872,0
+ACT.US,D,20221021,000000,22.6504,23.1448,22.4697,23.1258,174755.11639971,0
+ACT.US,D,20221024,000000,23.2399,23.4443,23.0212,23.2684,157302.10984171,0
+ACT.US,D,20221025,000000,23.2304,23.7677,23.1448,23.5632,101505.28115118,0
+ACT.US,D,20221026,000000,23.7154,23.9673,23.392,23.7534,176839.46558011,0
+ACT.US,D,20221027,000000,23.915,24.3049,23.8494,23.9246,147857.33689055,0
+ACT.US,D,20221028,000000,24.1147,24.7518,24.1147,24.4856,349577.53771745,0
+ACT.US,D,20221031,000000,24.3239,24.5046,23.9341,24.381,152072.3073825,0
+ACT.US,D,20221101,000000,24.3905,24.3905,23.5822,23.7344,141130.00000506,0
+ACT.US,D,20221102,000000,26.007,26.9769,24.5521,24.8089,539275.39756032,0
+ACT.US,D,20221103,000000,25.0181,25.3176,24.1147,24.2003,246618.89099245,0
+ACT.US,D,20221104,000000,24.2383,24.885,24.2383,24.4761,178559.94754739,0
+ACT.US,D,20221107,000000,24.7043,24.961,24.4095,24.5617,159420.11148113,0
+ACT.US,D,20221108,000000,24.6377,24.8469,24.3049,24.6187,188205.58361331,0
+ACT.US,D,20221109,000000,24.6948,24.6948,24.0292,24.1147,137927.75820167,0
+ACT.US,D,20221110,000000,24.8279,25.1322,24.4761,24.7994,215976.22377824,0
+ACT.US,D,20221111,000000,24.961,25.2653,24.4285,24.4856,113786.32541392,0
+ACT.US,D,20221114,000000,24.6663,24.7423,24.1623,24.3239,155929.72049739,0
+ACT.US,D,20221115,000000,24.5807,24.7138,24.381,24.4761,206482.02377789,0
+ACT.US,D,20221116,000000,24.6282,24.7994,24.1623,24.4,229933.58115578,0
+ACT.US,D,20221117,000000,24.37,24.37,23.64,23.76,119728,0
+ACT.US,D,20221118,000000,24.27,24.27,23.9,24.01,164123,0
+ACT.US,D,20221121,000000,23.98,24.58,23.97,24.4,159335,0
+ACT.US,D,20221122,000000,24.47,24.727,24.06,24.5,121232,0
+ACT.US,D,20221123,000000,24.49,24.82,24.4,24.63,100778,0
+ACT.US,D,20221125,000000,24.8,24.9,24.44,24.52,74272,0
+ACT.US,D,20221128,000000,24.59,24.7,24.18,24.36,144699,0
+ACT.US,D,20221129,000000,24.45,24.64,24.1837,24.34,89245,0
+ACT.US,D,20221130,000000,24.31,24.94,24.02,24.8,261974,0
+ACT.US,D,20221201,000000,24.91,25.095,24.665,24.8,113302,0
+ACT.US,D,20221202,000000,24.55,24.86,24.4301,24.75,89270,0
+ACT.US,D,20221205,000000,24.65,25.24,24.6,24.69,167363,0
+ACT.US,D,20221206,000000,24.62,24.77,23.76,23.85,129193,0
+ACT.US,D,20221207,000000,23.86,24.16,23.62,23.92,105740,0
+ACT.US,D,20221208,000000,23.98,24.77,23.94,24.43,134471,0
+ACT.US,D,20221209,000000,24.31,24.63,24.24,24.32,152235,0
+ACT.US,D,20221212,000000,24.33,24.85,24.14,24.33,107515,0
+ACT.US,D,20221213,000000,24.76,25.205,24.07,24.31,685040,0
+ACT.US,D,20221214,000000,24.16,24.47,23.9,23.93,100417,0
+ACT.US,D,20221215,000000,23.83,23.83,23.44,23.61,108654,0
+ACT.US,D,20221216,000000,23.48,23.79,23.31,23.75,227157,0
+ACT.US,D,20221219,000000,23.86,24.1975,23.83,23.94,105398,0
+ACT.US,D,20221220,000000,23.91,24.53,23.8,24.44,198149,0
+ACT.US,D,20221221,000000,24.59,24.86,24.36,24.63,153160,0
+ACT.US,D,20221222,000000,24.52,24.52,23.805,23.91,82218,0
+ACT.US,D,20221223,000000,23.97,24.23,23.91,24.19,60582,0
+ACT.US,D,20221227,000000,24.27,24.37,24.075,24.12,52438,0
+ACT.US,D,20221228,000000,24.09,24.09,23.58,23.63,69474,0
+ACT.US,D,20221229,000000,23.81,24.11,23.675,24.02,60236,0
+ACT.US,D,20221230,000000,23.99,24.34,23.85,24.12,77089,0
+ACT.US,D,20230103,000000,24.24,24.45,23.765,24.19,251482,0
+ACT.US,D,20230104,000000,24.42,24.78,24.11,24.33,117647,0
+ACT.US,D,20230105,000000,24.15,24.28,23.74,23.76,77156,0
+ACT.US,D,20230106,000000,23.89,24.4,23.885,24.35,112064,0
+ACT.US,D,20230109,000000,23.99,24.2,23.61,23.75,146807,0
+ACT.US,D,20230110,000000,23.78,23.96,23.59,23.65,126235,0
+ACT.US,D,20230111,000000,23.77,23.87,23.68,23.8,184421,0
+ACT.US,D,20230112,000000,23.86,24.31,23.86,24.21,59153,0
+ACT.US,D,20230113,000000,24.2,24.49,23.99,24.29,70976,0
+ACT.US,D,20230117,000000,24.41,24.46,24,24.21,79787,0
+ACT.US,D,20230118,000000,24.27,24.32,23.91,23.99,206406,0
+ACT.US,D,20230119,000000,23.96,24.1,23.895,24,379087,0
+ACT.US,D,20230120,000000,24.35,24.645,24,24.4,194133,0
+ACT.US,D,20230123,000000,24.5,24.74,24.42,24.49,176520,0
+ACT.US,D,20230124,000000,24.55,24.735,24.22,24.5,86498,0
+ACT.US,D,20230125,000000,24.5,24.55,24.34,24.45,109133,0
+ACT.US,D,20230126,000000,24.58,24.8,24.5114,24.75,127708,0
+ACT.US,D,20230127,000000,24.76,25.1519,24.71,24.8,62195,0
+ACT.US,D,20230130,000000,24.74,24.83,24.56,24.81,71863,0
+ACT.US,D,20230131,000000,24.83,25.21,24.82,25.15,313758,0
+ACT.US,D,20230201,000000,25.14,25.25,24.8,24.9,193764,0
+ACT.US,D,20230202,000000,24.99,25.1,24.83,24.9,138101,0
+ACT.US,D,20230203,000000,24.8,25.27,24.8,25.1,176462,0
+ACT.US,D,20230206,000000,25.2,25.2,24.73,24.81,161861,0
+ACT.US,D,20230207,000000,25.06,25.06,22.311,23.02,392234,0
+ACT.US,D,20230208,000000,23.7,24.58,23.49,24.55,226293,0
+ACT.US,D,20230209,000000,24.6,25.03,24.31,24.37,111476,0
+ACT.US,D,20230210,000000,24.38,24.9,24.22,24.34,133851,0
+ACT.US,D,20230213,000000,24.38,24.75,24.36,24.62,122008,0
+ACT.US,D,20230214,000000,24.6,24.65,24.32,24.46,159258,0
+ACT.US,D,20230215,000000,24.34,24.62,24.09,24.48,111982,0
+ACT.US,D,20230216,000000,24.38,24.88,24.14,24.45,101173,0
+ACT.US,D,20230217,000000,24.49,24.73,24.35,24.6,101930,0
+ACT.US,D,20230221,000000,24.51,24.59,23.91,24.22,91757,0
+ACT.US,D,20230222,000000,24.06,24.38,24.05,24.25,122173,0
+ACT.US,D,20230223,000000,24.43,24.57,24.03,24.28,75976,0
+ACT.US,D,20230224,000000,24.21,24.5,23.92,24.48,93149,0
+ACT.US,D,20230227,000000,24.62,24.9,24.255,24.3,87146,0
+ACT.US,D,20230228,000000,24.27,24.519,24.15,24.25,189798,0
+ACT.US,D,20230301,000000,24.23,24.61,24.105,24.28,69511,0
+ACT.US,D,20230302,000000,24.13,24.55,23.96,24.27,78722,0
+ACT.US,D,20230303,000000,24.38,24.56,24.255,24.45,58422,0
+ACT.US,D,20230306,000000,24.49,24.83,24.35,24.47,96540,0
+ACT.US,D,20230307,000000,24.37,24.5,24.06,24.25,87938,0
+ACT.US,D,20230308,000000,24.24,24.6,24.201,24.5,100220,0
+ACT.US,D,20230309,000000,24.39,24.47,23.45,23.46,162961,0
+ACT.US,D,20230310,000000,23.23,23.23,22.345,22.66,210064,0
+ACT.US,D,20230313,000000,22.09,22.18,21.19,21.61,175571,0
+ACT.US,D,20230314,000000,22.56,22.78,21.79,22.05,169292,0
+ACT.US,D,20230315,000000,21.68,21.97,21.0801,21.96,169249,0
+ACT.US,D,20230316,000000,21.73,22.62,21.37,22.34,118788,0
+ACT.US,D,20230317,000000,22.08,22.3,21.5,21.7,234684,0
+ACT.US,D,20230320,000000,21.97,22.21,21.695,21.93,98019,0
+ACT.US,D,20230321,000000,22.3,22.5,22.24,22.34,92029,0
+ACT.US,D,20230322,000000,22.4,22.635,21.93,21.93,68736,0
+ACT.US,D,20230323,000000,22.09,22.09,21.655,21.72,85066,0
+ACT.US,D,20230324,000000,21.5,22.37,21.455,22.32,92025,0
+ACT.US,D,20230327,000000,22.59,22.8,22.37,22.58,70280,0
+ACT.US,D,20230328,000000,22.54,22.7225,22.25,22.49,57966,0
+ACT.US,D,20230329,000000,22.61,22.7,22.49,22.65,47579,0
+ACT.US,D,20230330,000000,22.8,22.84,22.51,22.62,36878,0
+ACT.US,D,20230331,000000,22.77,22.92,20.8401,22.86,123340,0
+ACT.US,D,20230403,000000,22.86,23.355,22.81,22.96,112076,0
+ACT.US,D,20230404,000000,23.05,23.05,22.66,22.75,94660,0
+ACT.US,D,20230405,000000,22.69,22.88,22.6,22.79,87074,0
+ACT.US,D,20230406,000000,22.85,23.19,22.85,22.94,94825,0
+ACT.US,D,20230410,000000,22.99,23.3,22.99,23.28,64432,0
+ACT.US,D,20230411,000000,23.31,24.05,23.31,23.91,78082,0
+ACT.US,D,20230412,000000,24.12,24.605,24.08,24.44,98305,0
+ACT.US,D,20230413,000000,24.35,24.54,24.15,24.34,126825,0
+ACT.US,D,20230414,000000,24.58,24.78,24.51,24.6,137130,0
+ACT.US,D,20230417,000000,24.41,24.68,24.16,24.44,123644,0
+ACT.US,D,20230418,000000,24.52,24.77,24.25,24.35,156773,0
+ACT.US,D,20230419,000000,24.36,24.805,24.33,24.59,121957,0
+ACT.US,D,20230420,000000,24.57,24.665,24.22,24.25,112905,0
+ACT.US,D,20230421,000000,24.18,24.39,24.15,24.3,201072,0
+ACT.US,D,20230424,000000,24.3,24.31,24.05,24.07,143058,0
+ACT.US,D,20230425,000000,23.92,24.14,23.765,23.96,128044,0
+ACT.US,D,20230426,000000,23.84,24.09,23.56,23.62,134705,0
+ACT.US,D,20230427,000000,23.66,24.055,23.66,23.9,114068,0
+ACT.US,D,20230428,000000,23.91,24.19,23.9,24.14,431557,0
+ACT.US,D,20230501,000000,24.21,24.54,23.97,24.34,160423,0
+ACT.US,D,20230502,000000,24.19,24.28,23.64,24.04,130464,0
+ACT.US,D,20230503,000000,24.18,24.43,23.62,23.65,161183,0
+ACT.US,D,20230504,000000,23.8,23.96,21.81,22.19,421370,0
+ACT.US,D,20230505,000000,22.56,24.1,22.1876,23.75,188278,0
+ACT.US,D,20230508,000000,23.87,24.23,23.61,23.85,155970,0
+ACT.US,D,20230509,000000,24.67,24.73,24.07,24.4,120794,0
+ACT.US,D,20230510,000000,24.74,24.74,23.865,23.92,245000,0
+ACT.US,D,20230511,000000,23.84,24,23.36,23.72,463216,0
+ACT.US,D,20230512,000000,23.87,23.9,23.65,23.8,406305,0
+ACT.US,D,20230515,000000,23.91,24,23.7,23.74,350165,0
+ACT.US,D,20230516,000000,23.73,24.005,23.63,23.68,244016,0
+ACT.US,D,20230517,000000,23.74,24.24,23.62,24.06,636369,0
+ACT.US,D,20230518,000000,24.05,24.54,23.87,24.54,512504,0
+ACT.US,D,20230519,000000,24.76,24.76,23.8,24.18,278985,0
+ACT.US,D,20230522,000000,24.31,24.43,24.12,24.29,351664,0
+ACT.US,D,20230523,000000,24.18,24.52,24.17,24.37,1263549,0
+ACT.US,D,20230524,000000,24.35,24.43,24.13,24.36,252294,0
+ACT.US,D,20230525,000000,24.26,24.4,24.02,24.23,132700,0
+ACT.US,D,20230526,000000,24.3,25,24,24.77,298890,0
+ACT.US,D,20230530,000000,24.74,25.22,24.74,25,165974,0
+ACT.US,D,20230531,000000,24.9,25.11,24.27,24.34,283271,0
+ACT.US,D,20230601,000000,24.45,25.01,24.27,24.95,173432,0
+ACT.US,D,20230602,000000,25.05,25.43,24.965,25.22,492950,0
+ACT.US,D,20230605,000000,25.29,25.4456,24.74,24.95,201030,0
+ACT.US,D,20230606,000000,24.98,25.76,24.955,25.65,355750,0
+ACT.US,D,20230607,000000,25.77,26.32,25.665,26.16,327562,0
+ACT.US,D,20230608,000000,26.27,26.27,25.85,25.88,148467,0
+ACT.US,D,20230609,000000,25.78,26.16,25.37,25.99,264329,0
+ACT.US,D,20230612,000000,25.95,26.01,25.58,25.71,203269,0
+ACT.US,D,20230613,000000,25.91,26.07,25.67,25.85,477431,0
+ACT.US,D,20230614,000000,25.85,25.96,25.31,25.35,286860,0
+ACT.US,D,20230615,000000,25.25,25.48,25.12,25.45,221323,0
+ACT.US,D,20230616,000000,25.47,25.54,24.825,24.94,282979,0
+ACT.US,D,20230620,000000,24.98,25.37,24.94,25.16,328282,0
+ACT.US,D,20230621,000000,25.11,25.15,24.9,24.98,127233,0
+ACT.US,D,20230622,000000,24.96,25.1,24.56,24.85,183366,0
+ACT.US,D,20230623,000000,24.68,24.97,24.57,24.83,488053,0
+ACT.US,D,20230626,000000,25.08,25.2,24.46,24.46,216926,0
+ACT.US,D,20230627,000000,24.49,24.74,24.26,24.62,122900,0
+ACT.US,D,20230628,000000,24.56,24.675,24.375,24.62,137093,0
+ACT.US,D,20230629,000000,24.74,25.2,24.64,24.92,291179,0
+ACT.US,D,20230630,000000,25.11,25.33,25.05,25.13,204508,0
+ACT.US,D,20230703,000000,25.25,25.91,25.1985,25.72,174182,0
+ACT.US,D,20230705,000000,25.51,25.665,25.39,25.48,231793,0
+ACT.US,D,20230706,000000,25.37,25.37,24.93,25.11,148719,0
+ACT.US,D,20230707,000000,25.14,25.5,25.14,25.38,318586,0
+ACT.US,D,20230710,000000,25.45,25.8,25.45,25.8,180570,0
+ACT.US,D,20230711,000000,25.97,26.195,25.97,26.18,222367,0
+ACT.US,D,20230712,000000,26.46,26.645,26.39,26.5,175115,0
+ACT.US,D,20230713,000000,26.61,26.81,26.45,26.47,110671,0
+ACT.US,D,20230714,000000,26.6,26.6,26.33,26.49,318832,0
+ACT.US,D,20230717,000000,26.41,26.96,26.37,26.79,204327,0
+ACT.US,D,20230718,000000,26.89,27.135,26.5,26.95,344530,0
+ACT.US,D,20230719,000000,26.91,27.02,26.79,26.91,218618,0
+ACT.US,D,20230720,000000,27,27.09,26.64,26.78,160241,0
+ACT.US,D,20230721,000000,26.84,26.84,26.48,26.5,125659,0
+ACT.US,D,20230724,000000,26.52,27.04,26.51,26.95,191304,0
+ACT.US,D,20230725,000000,26.94,27.325,26.92,27.15,279256,0
+ACT.US,D,20230726,000000,27.21,27.85,27.21,27.59,403387,0
+ACT.US,D,20230727,000000,27.68,27.68,27.21,27.31,407508,0
+ACT.US,D,20230728,000000,27.5,27.83,27.178,27.33,321563,0
+ACT.US,D,20230731,000000,27.39,27.45,27.025,27.2,166437,0
+ACT.US,D,20230801,000000,27.19,27.2,26.85,27.04,160049,0
+ACT.US,D,20230802,000000,28.39,29.74,28.07,28.18,423826,0
+ACT.US,D,20230803,000000,28.1,28.77,27.97,28.6,241015,0
+ACT.US,D,20230804,000000,28.65,29.44,28.25,28.99,1768687,0
+ACT.US,D,20230807,000000,29.15,29.59,29.141,29.57,246038,0
+ACT.US,D,20230808,000000,29.22,29.49,28.98,29.47,159749,0
+ACT.US,D,20230809,000000,29.4,29.46,29.02,29.35,171189,0
+ACT.US,D,20230810,000000,29.49,29.71,28.69,28.75,151577,0
+ACT.US,D,20230811,000000,28.77,29.11,28.69,28.96,133009,0
+ACT.US,D,20230814,000000,28.87,29.23,28.74,29.18,175285,0
+ACT.US,D,20230815,000000,29.06,29.38,29.0061,29.26,208069,0
+ACT.US,D,20230816,000000,29.19,29.34,28.45,28.48,127532,0
+ACT.US,D,20230817,000000,28.49,28.55,28.19,28.51,173082,0
+ACT.US,D,20230818,000000,28.49,28.95,28.385,28.83,154084,0
+ACT.US,D,20230821,000000,28.8,28.93,28.1125,28.46,91690,0
+ACT.US,D,20230822,000000,28.51,28.6,28.32,28.47,164547,0
+ACT.US,D,20230823,000000,28.48,28.89,28.445,28.85,109041,0
+ACT.US,D,20230824,000000,28.78,29.11,28.78,28.87,115061,0
+ACT.US,D,20230825,000000,28.9,29,28.49,28.91,153900,0
+ACT.US,D,20230828,000000,28.97,29.68,28.96,29.05,177247,0
+ACT.US,D,20230829,000000,29.15,29.15,28.815,28.86,119823,0
+ACT.US,D,20230830,000000,28.74,28.98,28.15,28.69,1413973,0
+ACT.US,D,20230831,000000,28.77,28.865,28.48,28.66,455210,0
+ACT.US,D,20230901,000000,28.8,29.11,28.67,28.76,332292,0
+ACT.US,D,20230905,000000,28.71,28.71,27.88,27.89,300380,0
+ACT.US,D,20230906,000000,27.95,28.09,27.76,28.01,171771,0
+ACT.US,D,20230907,000000,28.01,29.37,27.81,28.16,156820,0
+ACT.US,D,20230908,000000,28.12,28.385,28.12,28.29,126594,0
+ACT.US,D,20230911,000000,28.3,28.51,27.87,27.94,232944,0
+ACT.US,D,20230912,000000,28.02,28.28,28.02,28.05,98052,0
+ACT.US,D,20230913,000000,28.14,28.16,27.69,27.83,144219,0
+ACT.US,D,20230914,000000,28.03,28.34,27.69,27.73,111239,0
+ACT.US,D,20230915,000000,27.65,27.81,27.25,27.59,293246,0
+ACT.US,D,20230918,000000,27.67,28.19,27.67,28.16,134261,0
+ACT.US,D,20230919,000000,28.21,28.59,27.96,28.16,92848,0
+ACT.US,D,20230920,000000,28.28,28.39,28.07,28.09,122153,0
+ACT.US,D,20230921,000000,28.02,28.11,27.7,27.72,107858,0
+ACT.US,D,20230922,000000,27.71,27.97,27.59,27.62,135489,0
+ACT.US,D,20230925,000000,27.55,27.73,27.5,27.65,98899,0
+ACT.US,D,20230926,000000,27.4,27.64,27.33,27.37,334758,0
+ACT.US,D,20230927,000000,27.5,27.76,27.42,27.61,212231,0
+ACT.US,D,20230928,000000,27.7,28.01,27.68,27.85,220435,0
+ACT.US,D,20230929,000000,27.89,27.905,27.2,27.23,201817,0
+ACT.US,D,20231002,000000,27.27,27.63,27.09,27.54,273458,0
+ACT.US,D,20231003,000000,27.48,27.52,26.91,27.1,126365,0
+ACT.US,D,20231004,000000,27.01,27.6,26.87,27.45,198472,0
+ACT.US,D,20231005,000000,27.3,28.07,27.3,28.03,274067,0
+ACT.US,D,20231006,000000,28.01,28.4,27.94,27.97,178893,0
+ACT.US,D,20231009,000000,27.88,28.365,27.88,28.1,204551,0
+ACT.US,D,20231010,000000,28.1,28.44,27.94,27.97,268261,0
+ACT.US,D,20231011,000000,28,28.26,27.76,27.95,119019,0
+ACT.US,D,20231012,000000,28.07,28.25,27.91,28.23,132934,0
+ACT.US,D,20231013,000000,28.31,28.43,27.625,27.82,136327,0
+ACT.US,D,20231016,000000,28.04,28.39,27.92,28.33,239152,0
+ACT.US,D,20231017,000000,28.35,28.68,28.195,28.29,215571,0
+ACT.US,D,20231018,000000,28.24,28.24,27.71,27.86,140960,0
+ACT.US,D,20231019,000000,27.72,27.82,27.21,27.25,162011,0
+ACT.US,D,20231020,000000,27.28,27.395,27.06,27.16,145324,0
+ACT.US,D,20231023,000000,27.04,27.24,26.84,27.02,155881,0
+ACT.US,D,20231024,000000,27.02,27.27,26.9075,27.08,130861,0
+ACT.US,D,20231025,000000,26.93,27.115,26.64,27,275879,0
+ACT.US,D,20231026,000000,26.97,27.77,26.97,27.03,200309,0
+ACT.US,D,20231027,000000,27,27,26.675,26.85,117880,0
+ACT.US,D,20231030,000000,26.97,27.3,26.97,27.2,307493,0
+ACT.US,D,20231031,000000,27.15,27.6686,27.02,27.56,243262,0
+ACT.US,D,20231101,000000,27.67,27.8,27.45,27.65,234422,0
+ACT.US,D,20231102,000000,28.69,28.89,27.29,27.89,176600,0
+ACT.US,D,20231103,000000,28.22,28.45,28.17,28.23,328990,0
+ACT.US,D,20231106,000000,28.15,28.545,27.86,27.95,281012,0
+ACT.US,D,20231107,000000,27.8,27.91,27.56,27.71,209294,0
+ACT.US,D,20231108,000000,27.79,28.14,27.63,27.89,1031511,0
+ACT.US,D,20231109,000000,27.98,28.2,27.42,27.52,345722,0
+ACT.US,D,20231110,000000,27.6,27.98,27.6,27.67,687282,0
+ACT.US,D,20231113,000000,27.93,28.13,27.69,27.69,800710,0
+ACT.US,D,20231114,000000,28.44,28.66,27.86,28.43,1192213,0
+ACT.US,D,20231115,000000,27.53,28.04,27.464,28,550872,0
+ACT.US,D,20231116,000000,28.09,28.32,27.35,27.43,286850,0
+ACT.US,D,20231117,000000,27.52,27.64,27.33,27.54,227823,0
+ACT.US,D,20231120,000000,27.53,27.78,27.45,27.78,259649,0
+ACT.US,D,20231121,000000,27.78,27.8,27.56,27.69,212622,0
+ACT.US,D,20231122,000000,27.87,27.95,27.66,27.8,110074,0
+ACT.US,D,20231124,000000,27.82,27.94,27.75,27.81,59558,0
+ACT.US,D,20231127,000000,27.72,27.81,27.65,27.79,273956,0
+ACT.US,D,20231128,000000,27.78,27.78,27.53,27.54,133554,0
+ACT.US,D,20231129,000000,27.6,27.85,27.56,27.59,173369,0
+ACT.US,D,20231130,000000,27.59,27.83,27.555,27.71,134520,0
+ACT.US,D,20231201,000000,27.63,27.99,27.62,27.9,173699,0
+ACT.US,D,20231204,000000,27.78,28.03,27.77,27.96,230929,0
+ACT.US,D,20231205,000000,27.97,28.1072,27.535,27.55,317644,0
+ACT.US,D,20231206,000000,27.54,27.85,27.08,27.11,180689,0
+ACT.US,D,20231207,000000,27.23,27.4,26.98,27.38,189679,0
+ACT.US,D,20231208,000000,27.33,27.63,27.12,27.54,197545,0
+ACT.US,D,20231211,000000,27.54,27.65,27.45,27.55,119125,0
+ACT.US,D,20231212,000000,27.64,27.83,27.4,27.68,273728,0
+ACT.US,D,20231213,000000,27.67,28.45,27.67,28.32,452026,0
+ACT.US,D,20231214,000000,28.5,28.91,28.5,28.65,432542,0
+ACT.US,D,20231215,000000,28.65,28.79,28.31,28.5,502184,0
+ACT.US,D,20231218,000000,28.65,28.989,28.41,28.57,268646,0
+ACT.US,D,20231219,000000,28.6,29.08,28.6,28.95,307932,0
+ACT.US,D,20231220,000000,29.03,29.49,28.83,28.89,596124,0
+ACT.US,D,20231221,000000,29.04,29.24,28.91,29.18,249353,0
+ACT.US,D,20231222,000000,29.39,29.48,28.8101,29.17,220288,0
+ACT.US,D,20231226,000000,29.19,29.27,29.08,29.21,121194,0
+ACT.US,D,20231227,000000,29.24,29.43,29.2,29.35,115279,0
+ACT.US,D,20231228,000000,29.42,29.42,29.07,29.23,105384,0
+ACT.US,D,20231229,000000,29.24,29.24,28.89,28.89,105213,0
+ACT.US,D,20240102,000000,28.84,28.89,28.57,28.66,153434,0
+ACT.US,D,20240103,000000,28.52,28.65,28.3,28.42,139197,0
+ACT.US,D,20240104,000000,28.59,28.7,28.36,28.5,194748,0
+ACT.US,D,20240105,000000,28.51,28.81,28.38,28.43,155986,0
+ACT.US,D,20240108,000000,28.48,28.72,28.31,28.65,428701,0
+ACT.US,D,20240109,000000,28.49,28.6395,28.02,28.17,208687,0
+ACT.US,D,20240110,000000,28.24,28.68,28.24,28.45,411521,0
+ACT.US,D,20240111,000000,28.52,28.53,27.99,28.15,894366,0
+ACT.US,D,20240112,000000,28.39,28.43,28.05,28.2,242368,0
+ACT.US,D,20240116,000000,28.1,28.1,27.59,27.7,155631,0
+ACT.US,D,20240117,000000,27.49,27.83,27.41,27.82,192758,0
+ACT.US,D,20240118,000000,27.91,28.07,27.7101,28.07,165527,0
+ACT.US,D,20240119,000000,28.13,28.16,27.83,28.06,377236,0
+ACT.US,D,20240122,000000,28.26,28.49,28.1,28.43,925494,0
+ACT.US,D,20240123,000000,28.53,28.54,28.3,28.4,171002,0
+ACT.US,D,20240124,000000,28.53,28.54,28.16,28.27,494003,0
+ACT.US,D,20240125,000000,28.41,28.48,28.155,28.32,688277,0
+ACT.US,D,20240126,000000,28.5,28.805,28.355,28.68,470124,0
+ACT.US,D,20240129,000000,28.74,28.8128,28.4,28.63,277285,0
+ACT.US,D,20240130,000000,28.66,29.18,28.65,29.11,373947,0
+ACT.US,D,20240131,000000,29.07,29.07,28.4,28.49,325897,0
+ACT.US,D,20240201,000000,28.46,28.62,27.77,28.44,342023,0
+ACT.US,D,20240202,000000,28.23,28.265,27.95,28,245676,0
+ACT.US,D,20240205,000000,27.96,27.96,27.39,27.73,413552,0
+ACT.US,D,20240206,000000,27.64,27.94,27.56,27.8,295665,0
+ACT.US,D,20240207,000000,27.72,27.96,26.22,26.45,572043,0
+ACT.US,D,20240208,000000,26.37,26.8,26.13,26.79,500458,0
+ACT.US,D,20240209,000000,27.05,27.21,26.6311,27.16,556682,0
+ACT.US,D,20240212,000000,27.15,27.59,27.061,27.26,350112,0
+ACT.US,D,20240213,000000,27,27.07,26.7,26.87,342113,0
+ACT.US,D,20240214,000000,27.16,27.61,27.08,27.58,577720,0
+ACT.US,D,20240215,000000,27.67,27.86,27.32,27.38,289845,0
+ACT.US,D,20240216,000000,27.43,27.54,27.17,27.19,240918,0
+ACT.US,D,20240220,000000,27.05,27.13,26.85,26.93,254708,0
+ACT.US,D,20240221,000000,26.96,27.1,26.86,26.93,261478,0
+ACT.US,D,20240222,000000,26.92,26.99,26.515,26.7,366013,0
+ACT.US,D,20240223,000000,26.73,27.12,26.62,26.94,260519,0
+ACT.US,D,20240226,000000,26.77,26.98,26.592,26.73,148420,0
+ACT.US,D,20240227,000000,26.66,26.99,26.5,26.82,325917,0
+ACT.US,D,20240228,000000,27.63,27.65,27.115,27.37,446630,0
+ACT.US,D,20240229,000000,27.5,27.84,27.3,27.72,401091,0
+ACT.US,D,20240301,000000,27.73,27.83,27.46,27.7,239395,0
+ACT.US,D,20240304,000000,27.71,28.28,27.71,27.92,226761,0
+ACT.US,D,20240305,000000,27.93,28.27,27.89,28.06,180199,0
+ACT.US,D,20240306,000000,28.15,28.56,28.12,28.56,508494,0
+ACT.US,D,20240307,000000,28.59,28.98,28.575,28.63,174854,0
+ACT.US,D,20240308,000000,28.79,28.92,28.69,28.7,170593,0
+ACT.US,D,20240311,000000,28.69,29.52,28.69,29.46,237705,0
+ACT.US,D,20240312,000000,29.46,29.87,29.31,29.87,277582,0
+ACT.US,D,20240313,000000,29.82,30.02,29.43,29.5,271787,0
+ACT.US,D,20240314,000000,29.49,29.54,28.99,29.19,228820,0
+ACT.US,D,20240315,000000,29.02,29.42,29.02,29.33,353546,0
+ACT.US,D,20240318,000000,29.21,29.44,29.07,29.32,243944,0
+ACT.US,D,20240319,000000,29.27,29.69,29.26,29.61,159129,0
+ACT.US,D,20240320,000000,29.52,30.575,29.52,30.46,298860,0
+ACT.US,D,20240321,000000,30.41,30.72,30.41,30.68,208440,0
+ACT.US,D,20240322,000000,30.76,30.76,30.41,30.43,158104,0
+ACT.US,D,20240325,000000,30.34,30.77,30.34,30.65,143855,0
+ACT.US,D,20240326,000000,30.81,30.81,30.43,30.52,243107,0
+ACT.US,D,20240327,000000,30.6,30.96,30.6,30.96,138718,0
+ACT.US,D,20240328,000000,30.98,31.26,30.845,31.18,250703,0
+ACT.US,D,20240401,000000,31.24,31.24,30.5963,30.75,155393,0
+ACT.US,D,20240402,000000,30.68,30.88,30.48,30.67,212797,0
+ACT.US,D,20240403,000000,30.56,30.98,30.46,30.77,198927,0
+ACT.US,D,20240404,000000,31.09,31.11,30.43,30.57,201063,0
+ACT.US,D,20240405,000000,30.61,31.02,30.54,30.72,204047,0
+ACT.US,D,20240408,000000,30.67,30.85,30.51,30.63,217496,0
+ACT.US,D,20240409,000000,30.68,30.845,30.37,30.57,290781,0
+ACT.US,D,20240410,000000,30.31,30.43,29.53,29.71,241632,0
+ACT.US,D,20240411,000000,29.71,30,29.7,29.88,211816,0
+ACT.US,D,20240412,000000,29.91,29.91,29.46,29.59,157213,0
+ACT.US,D,20240415,000000,29.75,29.96,29.31,29.43,136048,0
+ACT.US,D,20240416,000000,29.3,29.38,28.98,29.31,211765,0
+ACT.US,D,20240417,000000,29.37,29.64,29.245,29.28,173351,0
+ACT.US,D,20240418,000000,29.39,29.73,29.36,29.48,183036,0
+ACT.US,D,20240419,000000,29.51,29.82,29.48,29.78,177931,0
+ACT.US,D,20240422,000000,29.92,30.075,29.78,29.94,162636,0
+ACT.US,D,20240423,000000,29.91,30.03,29.84,30,251500,0
+ACT.US,D,20240424,000000,29.92,30.03,29.76,30,169436,0
+ACT.US,D,20240425,000000,29.87,29.965,29.7,29.94,147108,0
+ACT.US,D,20240426,000000,29.9,30.105,29.9,29.95,121173,0
+ACT.US,D,20240429,000000,29.99,30.155,29.9,29.93,163339,0
+ACT.US,D,20240430,000000,29.88,29.94,29.53,29.73,186420,0
+ACT.US,D,20240501,000000,29.69,30.14,29.63,30,248100,0
+ACT.US,D,20240502,000000,30.31,30.685,29.26,29.99,326821,0
+ACT.US,D,20240503,000000,30.33,30.77,29.9,30.58,330981,0
+ACT.US,D,20240506,000000,30.77,31.36,30.77,31.31,199914,0
+ACT.US,D,20240507,000000,31.38,31.81,31.38,31.48,169757,0
+ACT.US,D,20240508,000000,31.38,31.57,31.335,31.49,208067,0
+ACT.US,D,20240509,000000,31.58,31.76,31.47,31.74,136914,0
+ACT.US,D,20240510,000000,31.66,31.78,31.47,31.7,87195,0
+ACT.US,D,20240513,000000,31.8,31.85,31.59,31.6,111220,0
+ACT.US,D,20240514,000000,31.6,31.61,31.32,31.54,160317,0
+ACT.US,D,20240515,000000,31.65,31.66,31.375,31.52,232294,0
+ACT.US,D,20240516,000000,31.55,31.65,31.34,31.53,149376,0
+ACT.US,D,20240517,000000,31.55,31.59,31.38,31.51,225247,0
+ACT.US,D,20240520,000000,31.51,31.61,31.07,31.07,147792,0
+ACT.US,D,20240521,000000,31.08,31.15,30.88,31.08,164509,0
+ACT.US,D,20240522,000000,31.12,31.47,31.03,31.44,211673,0
+ACT.US,D,20240523,000000,31.36,31.38,30.59,30.66,187573,0
+ACT.US,D,20240524,000000,30.84,31.19,30.81,30.9,167700,0
+ACT.US,D,20240528,000000,31.02,31.02,30.67,30.75,169724,0
+ACT.US,D,20240529,000000,30.35,30.36,30.05,30.28,125768,0
+ACT.US,D,20240530,000000,30.48,30.61,30.415,30.56,118633,0
+ACT.US,D,20240531,000000,30.66,30.76,30.55,30.71,159241,0
+ACT.US,D,20240603,000000,30.96,31.0842,30.68,31,166130,0
+ACT.US,D,20240604,000000,30.8,31.14,30.55,30.68,186389,0
+ACT.US,D,20240605,000000,30.69,31.64,30.18,30.57,295736,0
+ACT.US,D,20240606,000000,30.39,30.7026,29.85,30.03,224645,0
+ACT.US,D,20240607,000000,29.84,30.08,29.655,29.85,176338,0
+ACT.US,D,20240610,000000,29.85,29.98,29.491,29.86,181028,0
+ACT.US,D,20240611,000000,29.68,29.68,29.37,29.4,201793,0
+ACT.US,D,20240612,000000,29.73,30.28,29.73,30.12,218659,0
+ACT.US,D,20240613,000000,29.95,29.97,29.57,29.84,220769,0
+ACT.US,D,20240614,000000,29.7,29.76,29.4,29.67,121143,0
+ACT.US,D,20240617,000000,29.62,29.92,29.58,29.9,163149,0
+ACT.US,D,20240618,000000,29.91,30.12,29.74,30.11,153583,0
+ACT.US,D,20240620,000000,29.97,30.35,29.97,30.32,151067,0
+ACT.US,D,20240621,000000,30.28,30.58,30.28,30.42,363722,0
+ACT.US,D,20240624,000000,30.5,30.9,30.4,30.73,133139,0
+ACT.US,D,20240625,000000,30.71,30.74,30.49,30.6,94133,0
+ACT.US,D,20240626,000000,30.48,31.085,30.2,30.42,116942,0
+ACT.US,D,20240627,000000,30.49,30.52,30.25,30.51,103955,0
+ACT.US,D,20240628,000000,30.59,30.95,30.46,30.66,726652,0
+ACT.US,D,20240701,000000,30.85,31.08,30.54,31.01,177319,0
+ACT.US,D,20240702,000000,31.03,31.29,30.96,31.09,101584,0
+ACT.US,D,20240703,000000,30.98,31.06,30.82,30.85,83098,0
+ACT.US,D,20240705,000000,30.86,30.98,30.45,30.47,161692,0
+ACT.US,D,20240708,000000,30.58,30.82,30.17,30.19,254637,0
+ACT.US,D,20240709,000000,30.24,30.43,29.99,30.22,175326,0
+ACT.US,D,20240710,000000,30.28,30.68,30.28,30.59,149090,0
+ACT.US,D,20240711,000000,30.74,31.38,30.74,31.3,247609,0
+ACT.US,D,20240712,000000,31.57,31.89,31.37,31.61,125802,0
+ACT.US,D,20240715,000000,31.85,32.345,31.76,32.25,166885,0
+ACT.US,D,20240716,000000,32.36,33.22,32.2926,33.2,275270,0
+ACT.US,D,20240717,000000,33.04,33.64,32.94,33.45,242738,0
+ACT.US,D,20240718,000000,33.12,33.82,33.105,33.4,196624,0
+ACT.US,D,20240719,000000,33.41,33.64,33.105,33.4,149837,0
+ACT.US,D,20240722,000000,33.51,33.67,33.27,33.52,143970,0
+ACT.US,D,20240723,000000,33.54,34.035,33.415,33.77,164431,0
+ACT.US,D,20240724,000000,33.68,34.11,33.65,33.71,238766,0
+ACT.US,D,20240725,000000,33.81,34.69,33.81,34.2,221945,0
+ACT.US,D,20240726,000000,34.39,34.7,34.02,34.55,213739,0
+ACT.US,D,20240729,000000,34.62,34.74,34.09,34.12,133414,0
+ACT.US,D,20240730,000000,34.33,34.49,34.16,34.29,142104,0
+ACT.US,D,20240731,000000,34.31,34.58,33.98,34.03,249448,0
+ACT.US,D,20240801,000000,34.7,35.41,33.235,33.49,216341,0
+ACT.US,D,20240802,000000,32.7,33.28,32.26,33.03,245364,0
+ACT.US,D,20240805,000000,32.58,32.58,31.69,32.3,259445,0
+ACT.US,D,20240806,000000,32.31,32.79,32.19,32.76,211121,0
+ACT.US,D,20240807,000000,33.03,33.2399,32.51,32.69,189734,0
+ACT.US,D,20240808,000000,32.96,33.2,32.88,33.14,132971,0
+ACT.US,D,20240809,000000,33.22,33.27,33,33.26,142958,0
+ACT.US,D,20240812,000000,33.21,33.33,32.89,33,257172,0
+ACT.US,D,20240813,000000,33.19,33.35,33.04,33.34,208742,0
+ACT.US,D,20240814,000000,33.41,33.43,33.05,33.27,144199,0
+ACT.US,D,20240815,000000,33.68,33.97,33.565,33.94,185431,0
+ACT.US,D,20240816,000000,33.94,34.25,33.73,34.13,159765,0
+ACT.US,D,20240819,000000,34.07,34.47,34.07,34.41,173123,0
+ACT.US,D,20240820,000000,34.49,34.49,33.98,34.04,143784,0
+ACT.US,D,20240821,000000,34.24,34.87,33.92,34.82,287496,0
+ACT.US,D,20240822,000000,34.82,34.945,34.48,34.86,211029,0
+ACT.US,D,20240823,000000,35,35.505,34.85,35.2,252391,0
+ACT.US,D,20240826,000000,35.52,35.7,35.28,35.3,231902,0
+ACT.US,D,20240827,000000,35.3,35.3879,35.03,35.24,228709,0
+ACT.US,D,20240828,000000,35.19,35.395,34.835,35.05,314590,0
+ACT.US,D,20240829,000000,35.31,35.52,35.12,35.22,192975,0
+ACT.US,D,20240830,000000,35.21,35.6,35.21,35.55,222331,0
+ACT.US,D,20240903,000000,35.41,35.83,35.18,35.27,200381,0
+ACT.US,D,20240904,000000,35.28,35.77,35.28,35.55,279873,0
+ACT.US,D,20240905,000000,35.7,35.7,35.09,35.31,251931,0
+ACT.US,D,20240906,000000,35.43,36,35.365,35.7,469518,0
+ACT.US,D,20240909,000000,35.6,35.95,35.48,35.7,234840,0
+ACT.US,D,20240910,000000,35.82,36.19,35.71,36,334085,0
+ACT.US,D,20240911,000000,35.82,35.82,34.695,35.13,298384,0
+ACT.US,D,20240912,000000,35.32,35.635,35.18,35.52,220031,0
+ACT.US,D,20240913,000000,35.74,36.23,35.74,36.1,211125,0
+ACT.US,D,20240916,000000,36.26,36.64,36.26,36.5,298206,0
+ACT.US,D,20240917,000000,36.53,36.96,36.32,36.34,209292,0
+ACT.US,D,20240918,000000,36.28,37.04,36.0898,36.64,331267,0
+ACT.US,D,20240919,000000,36.87,37.085,36.35,36.99,405706,0
+ACT.US,D,20240920,000000,36.86,36.885,36.19,36.28,563422,0
+ACT.US,D,20240923,000000,36.37,36.6,36.17,36.38,191916,0
+ACT.US,D,20240924,000000,36.51,36.51,35.845,35.94,350136,0
+ACT.US,D,20240925,000000,35.98,36.14,35.8,35.99,339763,0
+ACT.US,D,20240926,000000,36.11,36.46,36.06,36.31,394780,0
+ACT.US,D,20240927,000000,36.53,36.71,36.13,36.21,357099,0
+ACT.US,D,20240930,000000,36.17,36.46,36.06,36.33,266722,0
+ACT.US,D,20241001,000000,36.47,36.47,35.84,36.31,311986,0
+ACT.US,D,20241002,000000,36.08,36.29,35.825,36.03,300699,0
+ACT.US,D,20241003,000000,36.03,36.08,35.64,35.77,288812,0
+ACT.US,D,20241004,000000,36.07,36.325,35.93,36.26,309224,0
+ACT.US,D,20241007,000000,36.19,36.19,35.55,35.74,300503,0
+ACT.US,D,20241008,000000,35.95,36.45,35.75,36.21,250515,0
+ACT.US,D,20241009,000000,36.27,36.57,35.91,36.1,249510,0
+ACT.US,D,20241010,000000,36.1,36.165,35.65,35.9,264105,0
+ACT.US,D,20241011,000000,35.86,36.46,35.86,36.18,141159,0
+ACT.US,D,20241014,000000,36.16,36.28,36.015,36.22,123832,0
+ACT.US,D,20241015,000000,36.23,36.8,36.1442,36.41,174914,0
+ACT.US,D,20241016,000000,36.62,36.86,36.54,36.7,187511,0
+ACT.US,D,20241017,000000,36.79,36.9799,36.58,36.93,213231,0
+ACT.US,D,20241018,000000,36.99,37.42,36.56,36.63,199031,0
+ACT.US,D,20241021,000000,36.63,36.725,35.97,36.02,197067,0
+ACT.US,D,20241022,000000,35.96,36.16,35.85,36.05,126539,0
+ACT.US,D,20241023,000000,35.99,36.1,35.39,35.62,302313,0
+ACT.US,D,20241024,000000,35.68,35.74,35.295,35.42,172940,0
+ACT.US,D,20241025,000000,35.57,35.57,34.62,34.65,564526,0
+ACT.US,D,20241028,000000,34.75,35.31,34.39,34.49,2207027,0
+ACT.US,D,20241029,000000,34.42,34.97,33.75,34.46,2358687,0
+ACT.US,D,20241030,000000,34.53,35.16,34.53,34.71,654171,0
+ACT.US,D,20241031,000000,34.86,34.86,34.08,34.09,336374,0
+ACT.US,D,20241101,000000,34.04,34.04,32.34,32.38,591077,0
+ACT.US,D,20241104,000000,32.2,32.64,32.2,32.42,763475,0
+ACT.US,D,20241105,000000,32.42,32.865,32.42,32.78,810246,0
+ACT.US,D,20241106,000000,34.05,34.4175,33.47,34.03,646269,0
+ACT.US,D,20241107,000000,34.2,34.33,33.12,33.47,366115,0
+ACT.US,D,20241108,000000,33.63,33.9428,33.3601,33.76,390527,0
+ACT.US,D,20241111,000000,34.03,34.56,33.985,34.48,392978,0
+ACT.US,D,20241112,000000,34.47,34.895,34.35,34.62,456692,0
+ACT.US,D,20241113,000000,34.69,34.85,34.24,34.3,408960,0
+ACT.US,D,20241114,000000,34.35,34.52,34.01,34.14,285909,0
+ACT.US,D,20241115,000000,34.36,34.41,33.91,34.03,287379,0
+ACT.US,D,20241118,000000,35.09,35.09,33.9,33.91,248089,0
+ACT.US,D,20241119,000000,33.54,34,33.54,33.94,211578,0
+ACT.US,D,20241120,000000,33.82,33.945,33.5885,33.86,230345,0
+ACT.US,D,20241121,000000,34.05,34.44,33.8516,34.39,256006,0
+ACT.US,D,20241122,000000,34.31,34.81,34.29,34.76,195751,0
+ACT.US,D,20241125,000000,34.91,35.73,34.91,35.37,250421,0
+ACT.US,D,20241126,000000,35.15,35.275,34.69,35.25,209426,0
+ACT.US,D,20241127,000000,35.35,35.59,35.075,35.26,184818,0
+ACT.US,D,20241129,000000,35.45,35.5,35.135,35.21,166525,0
+ACT.US,D,20241202,000000,35.12,35.535,34.78,35.22,373893,0
+ACT.US,D,20241203,000000,35.48,35.56,34.99,35.36,549926,0
+ACT.US,D,20241204,000000,35.43,35.59,35.13,35.28,488809,0
+ACT.US,D,20241205,000000,35.18,35.57,35.15,35.33,283432,0
+ACT.US,D,20241206,000000,35.45,35.585,34.96,35.08,179591,0
+ACT.US,D,20241209,000000,34.8,34.87,33.66,33.95,249150,0
+ACT.US,D,20241210,000000,33.85,34.29,33.44,34.21,248971,0
+ACT.US,D,20241211,000000,34.39,34.69,34.115,34.48,384453,0
+ACT.US,D,20241212,000000,34.51,34.95,34.48,34.61,177327,0
+ACT.US,D,20241213,000000,34.4,34.815,34.04,34.34,163779,0
+ACT.US,D,20241216,000000,34.36,34.63,34.261,34.28,162203,0
+ACT.US,D,20241217,000000,34.05,34.37,33.77,33.92,212435,0
+ACT.US,D,20241218,000000,33.93,34.095,32.51,32.6,340460,0
+ACT.US,D,20241219,000000,32.77,33.085,32.57,32.6,285782,0
+ACT.US,D,20241220,000000,32.27,33.03,32.27,32.72,404666,0
+ACT.US,D,20241223,000000,32.43,32.77,32.37,32.52,128899,0
+ACT.US,D,20241224,000000,32.48,32.87,32.47,32.77,90009,0
+ACT.US,D,20241226,000000,32.62,32.955,32.48,32.91,128387,0
+ACT.US,D,20241227,000000,32.68,32.9,32.35,32.36,135386,0
+ACT.US,D,20241230,000000,32.26,32.57,32.05,32.39,183353,0
+ACT.US,D,20241231,000000,32.43,32.64,32.33,32.38,235051,0
+ACT.US,D,20250102,000000,32.52,32.71,32.139,32.32,267823,0
+ACT.US,D,20250103,000000,32.26,32.54,32.19,32.49,426311,0
+ACT.US,D,20250106,000000,32.34,32.41,31.635,31.72,369740,0
+ACT.US,D,20250107,000000,31.76,31.99,31.67,31.94,173146,0
+ACT.US,D,20250108,000000,31.82,31.9,31.6,31.86,192867,0
+ACT.US,D,20250110,000000,31.47,31.47,30.79,31.15,281347,0
+ACT.US,D,20250113,000000,30.94,31.58,30.94,31.52,158755,0
+ACT.US,D,20250114,000000,31.56,31.99,31.56,31.74,405763,0
+ACT.US,D,20250115,000000,32.29,32.38,31.97,32.2,657246,0
+ACT.US,D,20250116,000000,32.07,32.58,32.01,32.52,565011,0
+ACT.US,D,20250117,000000,32.75,32.755,32.3,32.53,594397,0
+ACT.US,D,20250121,000000,32.6,33.17,32.6,33.04,437586,0
+ACT.US,D,20250122,000000,32.9,33.33,32.765,33.1,267923,0
+ACT.US,D,20250123,000000,33.05,33.48,33.04,33.25,238030,0
+ACT.US,D,20250124,000000,33.3,33.47,33.12,33.2,218264,0
+ACT.US,D,20250127,000000,33.29,34.1075,33.29,34,248673,0
+ACT.US,D,20250128,000000,33.98,34.405,33.78,34,237633,0
+ACT.US,D,20250129,000000,33.94,34.32,33.73,33.92,209823,0
+ACT.US,D,20250130,000000,34.23,34.28,33.82,33.96,178421,0
+ACT.US,D,20250131,000000,33.88,34.01,33.52,33.78,323051,0
+ACT.US,D,20250203,000000,33.22,33.8,32.995,33.4,308111,0
+ACT.US,D,20250204,000000,33.45,33.86,33.33,33.61,378514,0
+ACT.US,D,20250205,000000,33.5,34.175,33.27,34.1,401832,0
+ACT.US,D,20250206,000000,34.31,34.31,33.94,34.14,299129,0
+ACT.US,D,20250207,000000,34.14,34.21,33.66,33.91,210596,0
+ACT.US,D,20250210,000000,34.06,34.06,33.72,33.95,255380,0
+ACT.US,D,20250211,000000,33.74,33.86,33.575,33.79,172729,0
+ACT.US,D,20250212,000000,33.49,33.49,32.87,33.06,301781,0
+ACT.US,D,20250213,000000,33.09,33.52,33.02,33.5,265733,0
+ACT.US,D,20250214,000000,33.5,33.76,32.99,33.6,165950,0
+ACT.US,D,20250218,000000,33.55,33.7,33.3075,33.57,165771,0
+ACT.US,D,20250219,000000,33.34,33.59,33.2,33.33,300492,0
+ACT.US,D,20250220,000000,33.2,33.485,32.985,33.18,254135,0
+ACT.US,D,20250221,000000,33.23,33.28,32.83,32.92,194025,0
+ACT.US,D,20250224,000000,33.02,33.41,32.8,33.21,276166,0
+ACT.US,D,20250225,000000,33.44,33.97,32.75,33.83,330977,0
+ACT.US,D,20250226,000000,33.71,33.88,33.43,33.69,214595,0
+ACT.US,D,20250227,000000,33.58,34.015,33.26,33.96,341711,0
+ACT.US,D,20250228,000000,34.1,34.4,33.825,34.38,340401,0
+ACT.US,D,20250303,000000,34.26,34.7548,34.26,34.62,198504,0
+ACT.US,D,20250304,000000,34.39,34.45,33.71,33.83,307601,0
+ACT.US,D,20250305,000000,33.74,34.04,33.6,33.86,175385,0
+ACT.US,D,20250306,000000,33.61,33.84,33.32,33.8,248156,0
+ACT.US,D,20250307,000000,33.69,34.2593,33.635,34.09,196937,0
+ACT.US,D,20250310,000000,33.77,34.29,33.35,33.59,340777,0
+ACT.US,D,20250311,000000,33.61,33.8,33.03,33.1,220073,0
+ACT.US,D,20250312,000000,33.16,33.28,32.51,32.93,242838,0
+ACT.US,D,20250313,000000,32.92,33.43,32.825,32.9,129232,0
+ACT.US,D,20250314,000000,33.02,33.425,32.93,33.4,172040,0
+ACT.US,D,20250317,000000,33.22,33.5,32.99,33.45,158858,0
+ACT.US,D,20250318,000000,33.33,33.74,33.27,33.55,189648,0
+ACT.US,D,20250319,000000,33.55,34.06,33.55,33.94,209876,0
+ACT.US,D,20250320,000000,33.73,34.31,33.73,33.97,188106,0
+ACT.US,D,20250321,000000,33.77,34.25,33.46,33.72,365337,0
+ACT.US,D,20250324,000000,33.85,34.545,33.81,34.47,237001,0
+ACT.US,D,20250325,000000,34.51,34.72,34.23,34.41,177664,0
+ACT.US,D,20250326,000000,34.44,34.9096,34.44,34.72,135105,0
+ACT.US,D,20250327,000000,34.77,35.17,34.39,35.03,164292,0
+ACT.US,D,20250328,000000,34.91,34.975,34.26,34.4,149251,0
+ACT.US,D,20250331,000000,34.14,34.88,34.05,34.75,222328,0
+ACT.US,D,20250401,000000,34.71,35.335,34.51,35.2,172693,0
+ACT.US,D,20250402,000000,34.9,35.46,34.66,35.41,171434,0
+ACT.US,D,20250403,000000,34.58,35.34,34.51,34.97,252230,0
+ACT.US,D,20250404,000000,34.2,34.46,33.05,33.25,295636,0
+ACT.US,D,20250407,000000,32.34,33.4624,31.62,32.15,611470,0
+ACT.US,D,20250408,000000,32.9,33.04,31.53,31.91,460377,0
+ACT.US,D,20250409,000000,31.59,33.705,31.28,33.37,471851,0
+ACT.US,D,20250410,000000,35.64,36.47,34.5,34.84,1648078,0
+ACT.US,D,20250411,000000,34.79,35.5,34.405,35.37,813009,0
+ACT.US,D,20250414,000000,35.73,36.28,35.44,35.59,1018813,0
+ACT.US,D,20250415,000000,35.7,35.91,35,35.26,5363011,0
+ACT.US,D,20250416,000000,35.1,35.44,34.25,34.6,943187,0
+ACT.US,D,20250417,000000,34.1,35.34,34.1,35.19,841495,0
+ACT.US,D,20250421,000000,35.1,35.18,34.2,34.55,637164,0
+ACT.US,D,20250422,000000,34.99,35.44,34.81,35.34,428829,0
+ACT.US,D,20250423,000000,35.88,35.96,35.09,35.23,476328,0
+ACT.US,D,20250424,000000,35.14,35.625,34.98,35.49,314952,0
+ACT.US,D,20250425,000000,35.32,35.32,34.7,34.86,370150,0
+ACT.US,D,20250428,000000,34.87,35.24,34.85,35.16,486791,0
+ACT.US,D,20250429,000000,35.14,35.54,34.82,35.5,353921,0
+ACT.US,D,20250430,000000,35.36,35.945,35.01,35.79,466145,0
+ACT.US,D,20250501,000000,36.74,37.16,35.2756,36.57,711709,0
+ACT.US,D,20250502,000000,36.49,37.5585,36.48,37.32,441166,0
+ACT.US,D,20250505,000000,36.61,37.44,35.31,36.56,461344,0
+ACT.US,D,20250506,000000,36.37,36.57,36.07,36.24,382963,0
+ACT.US,D,20250507,000000,36.42,36.685,36.27,36.54,643839,0
+ACT.US,D,20250508,000000,36.75,36.95,36.41,36.45,568948,0
+ACT.US,D,20250509,000000,36.45,36.72,35.88,36.13,393078,0
+ACT.US,D,20250512,000000,36.63,36.97,36.08,36.24,490167,0
+ACT.US,D,20250513,000000,36.43,36.62,36.04,36.12,386242,0
+ACT.US,D,20250514,000000,35.99,35.99,35.33,35.48,434833,0
+ACT.US,D,20250515,000000,35.41,36.27,35.29,36.24,471630,0
+ACT.US,D,20250516,000000,36,36.68,35.15,36.67,720179,0
+ACT.US,D,20250519,000000,36.25,36.6,36.195,36.54,289136,0
+ACT.US,D,20250520,000000,36.38,37.065,36.32,36.78,310346,0
+ACT.US,D,20250521,000000,36.5,36.697,35.59,35.69,704596,0
+ACT.US,D,20250522,000000,35.52,35.64,35.05,35.33,377273,0
+ACT.US,D,20250523,000000,35.02,35.39,34.95,35.17,288748,0
+ACT.US,D,20250527,000000,35.42,36.9599,35.11,35.72,305138,0
+ACT.US,D,20250528,000000,35.61,35.728,35.4,35.47,254898,0
+ACT.US,D,20250529,000000,35.44,35.7315,35.36,35.65,283615,0
+ACT.US,D,20250530,000000,35.59,35.68,35.37,35.4,783481,0
+ACT.US,D,20250602,000000,35.23,35.85,34.74,34.99,434620,0
+ACT.US,D,20250603,000000,34.81,35.05,34.46,34.9,481052,0
+ACT.US,D,20250604,000000,34.83,34.98,34.575,34.64,354034,0
+ACT.US,D,20250605,000000,34.64,34.735,34.29,34.38,335652,0
+ACT.US,D,20250606,000000,34.64,34.685,34.25,34.62,431329,0
+ACT.US,D,20250609,000000,34.53,34.62,33.95,34.25,478411,0
+ACT.US,D,20250610,000000,34.25,34.76,34.17,34.55,337803,0
+ACT.US,D,20250611,000000,34.56,35.07,34.535,34.84,408976,0
+ACT.US,D,20250612,000000,34.61,35.62,34.39,35.57,358216,0
+ACT.US,D,20250613,000000,35.57,35.98,35.33,35.64,444211,0
+ACT.US,D,20250616,000000,35.74,36.4,35.74,35.87,485018,0
+ACT.US,D,20250617,000000,35.69,35.76,34.77,35.04,413318,0
+ACT.US,D,20250618,000000,35.02,36.085,35.02,35.87,719779,0
+ACT.US,D,20250620,000000,36.05,36.36,35.91,36.28,1823932,0
+ACT.US,D,20250623,000000,36.24,37.35,36.24,37.33,546344,0
+ACT.US,D,20250624,000000,37.4,37.8552,37.312,37.435,443063,0
+ACT.US,D,20250625,000000,37.38,37.38,36.73,36.75,409987,0
+ACT.US,D,20250626,000000,36.95,37.08,36.69,36.85,340059,0
+ACT.US,D,20250627,000000,36.85,37.18,36.62,36.78,712236,0
+ACT.US,D,20250630,000000,36.85,37.22,36.62,37.15,401335,0
+ACT.US,D,20250701,000000,37,37.95,36.965,37.67,568387,0
+ACT.US,D,20250702,000000,37.67,37.775,36.98,37.54,412951,0
+ACT.US,D,20250703,000000,37.8,37.97,37.505,37.8,200710,0
+ACT.US,D,20250707,000000,37.71,37.78,37.05,37.36,449405,0
+ACT.US,D,20250708,000000,37.36,37.72,37.005,37.19,444675,0
+ACT.US,D,20250709,000000,37.31,37.445,35.98,36.28,461805,0
+ACT.US,D,20250710,000000,36.16,36.34,35.35,35.49,410925,0
+ACT.US,D,20250711,000000,35.57,35.57,34.675,34.78,367280,0
+ACT.US,D,20250714,000000,34.74,35.21,34.6543,35.21,399275,0
+ACT.US,D,20250715,000000,35.1,35.39,34.35,34.39,281272,0
+ACT.US,D,20250716,000000,34.58,34.84,34.25,34.75,312161,0
+ACT.US,D,20250717,000000,34.75,35.15,34.74,35.09,269536,0
+ACT.US,D,20250718,000000,35.37,35.41,34.71,34.85,277972,0
+ACT.US,D,20250721,000000,34.97,35.2,34.66,34.97,280121,0
+ACT.US,D,20250722,000000,35.12,35.39,35.02,35.36,255277,0
+ACT.US,D,20250723,000000,35.48,35.545,35.15,35.48,217850,0
+ACT.US,D,20250724,000000,35.58,35.66,34.99,35.03,218487,0
+ACT.US,D,20250725,000000,35.03,35.25,34.86,35.23,241464,0
+ACT.US,D,20250728,000000,35.12,35.22,34.83,35.11,324857,0
+ACT.US,D,20250729,000000,35.38,35.59,35.22,35.26,348377,0
+ACT.US,D,20250730,000000,35.19,35.305,34.3,34.42,346350,0
+ACT.US,D,20250731,000000,34.2,35.08,33.9401,34.76,464597,0
+ACT.US,D,20250801,000000,35.06,35.539,34.8301,35.135,416906,0
+ACT.US,D,20250804,000000,35.2,35.41,35.03,35.36,254405,0
+ACT.US,D,20250805,000000,35.38,35.96,35.38,35.9,313046,0
+ACT.US,D,20250806,000000,35.94,36.42,35.94,36.2,257088,0
+ACT.US,D,20250807,000000,36.13,36.25,35.8,35.91,196963,0
+ACT.US,D,20250808,000000,36.11,37.3,36.06,37.12,275107,0
+ACT.US,D,20250811,000000,37.13,37.46,37.06,37.24,303107,0
+ACT.US,D,20250812,000000,37.39,37.84,37.355,37.72,241380,0
+ACT.US,D,20250813,000000,37.86,38.245,37.46,38.17,280083,0
+ACT.US,D,20250814,000000,38.04,38.55,37.91,38.25,270915,0
+ACT.US,D,20250815,000000,38.38,38.52,37.09,37.44,270629,0
+ACT.US,D,20250818,000000,37.23,37.42,37.12,37.28,211967,0
+ACT.US,D,20250819,000000,37.4,37.94,37.38,37.74,206066,0
+ACT.US,D,20250820,000000,37.85,38.07,37.7,37.88,195893,0
+ACT.US,D,20250821,000000,37.83,37.96,37.52,37.7,230692,0
+ACT.US,D,20250822,000000,37.78,38.865,37.78,38.74,274218,0
+ACT.US,D,20250825,000000,38.67,38.695,38.025,38.04,249157,0
+ACT.US,D,20250826,000000,38.27,38.27,37.795,38.13,269753,0
+ACT.US,D,20250827,000000,37.94,38.295,37.94,38.13,227967,0
+ACT.US,D,20250828,000000,38.09,38.09,37.395,37.58,269952,0
+ACT.US,D,20250829,000000,37.44,37.87,37.44,37.65,357548,0
+ACT.US,D,20250902,000000,37.51,37.65,36.93,37.47,322168,0
+ACT.US,D,20250903,000000,37.21,37.97,37.19,37.76,420548,0
+ACT.US,D,20250904,000000,37.93,38.43,37.52,38.4,247194,0
+ACT.US,D,20250905,000000,38.33,38.635,37.97,38.57,345906,0
+ACT.US,D,20250908,000000,38.51,38.87,38.295,38.81,318928,0
+ACT.US,D,20250909,000000,38.71,38.96,38.17,38.43,1082391,0
+ACT.US,D,20250910,000000,38.23,38.73,38.12,38.69,300968,0
+ACT.US,D,20250911,000000,38.76,39.47,38.2,39.23,248412,0
+ACT.US,D,20250912,000000,39.17,39.18,38.88,38.91,234207,0
+ACT.US,D,20250915,000000,38.93,39.275,38.14,38.22,365839,0
+ACT.US,D,20250916,000000,38.15,38.605,37.58,37.73,312405,0
+ACT.US,D,20250917,000000,37.79,38.35,37.55,37.74,418476,0
+ACT.US,D,20250918,000000,37.74,38.48,37.74,38.34,350372,0
+ACT.US,D,20250919,000000,38.45,38.75,38.23,38.44,1909527,0
+ACT.US,D,20250922,000000,38.29,38.6,38.11,38.45,385773,0
+ACT.US,D,20250923,000000,38.39,39.16,38.39,38.53,783425,0
+ACT.US,D,20250924,000000,38.3,38.92,38.3,38.7,674866,0
+ACT.US,D,20250925,000000,38.74,38.86,38.495,38.69,323848,0
+ACT.US,D,20250926,000000,38.85,39.26,38.79,39.1,396549,0
+ACT.US,D,20250929,000000,39.07,39.2499,38.47,38.74,469595,0
+ACT.US,D,20250930,000000,38.52,38.88,38.135,38.34,337334,0
+ACT.US,D,20251001,000000,38.17,38.38,37.65,37.86,362305,0
+ACT.US,D,20251002,000000,37.58,37.58,36.71,36.98,392674,0
+ACT.US,D,20251003,000000,36.95,37.41,36.43,36.78,335378,0
+ACT.US,D,20251006,000000,36.78,37.01,35.815,36.03,390271,0
+ACT.US,D,20251007,000000,36.02,36.21,35.8,35.91,407439,0
+ACT.US,D,20251008,000000,36.04,36.735,35.76,36.05,336101,0
+ACT.US,D,20251009,000000,35.91,36.065,35.44,35.57,406094,0
+ACT.US,D,20251010,000000,35.69,35.88,35.325,35.39,339448,0
+ACT.US,D,20251013,000000,35.42,35.82,35.23,35.72,235158,0
+ACT.US,D,20251014,000000,35.61,36.385,35.41,36.34,238201,0
+ACT.US,D,20251015,000000,36.33,36.43,35.625,35.75,353013,0
+ACT.US,D,20251016,000000,35.6,35.615,34.87,35.03,371750,0
+ACT.US,D,20251017,000000,35.28,35.6,35.12,35.53,309651,0
+ACT.US,D,20251020,000000,35.62,35.8,35.29,35.75,188575,0
+ACT.US,D,20251021,000000,35.82,36.255,35.545,36.04,163503,0
+ACT.US,D,20251022,000000,36.13,36.57,35.93,36.41,342015,0
+ACT.US,D,20251023,000000,36.41,36.48,36.16,36.36,235653,0
+ACT.US,D,20251024,000000,36.48,36.94,36.38,36.67,296230,0
+ACT.US,D,20251027,000000,36.7,36.7,35.685,35.77,302542,0
+ACT.US,D,20251028,000000,35.58,35.75,35.175,35.4,213094,0
+ACT.US,D,20251029,000000,35.21,35.5,34.64,34.93,279766,0
+ACT.US,D,20251030,000000,34.93,35.71,34.8,35.5,280186,0
+ACT.US,D,20251031,000000,35.33,35.7638,35.235,35.72,211522,0
+ACT.US,D,20251103,000000,35.58,36.05,35.44,35.9,231899,0
+ACT.US,D,20251104,000000,35.82,36.54,35.49,36.48,250724,0
+ACT.US,D,20251105,000000,36.42,36.545,35.91,35.93,378882,0
+ACT.US,D,20251106,000000,37.02,37.47,35.96,36.74,460670,0
+ACT.US,D,20251107,000000,36.72,37.18,35.85,37,317831,0
+ACT.US,D,20251110,000000,36.92,37.71,36.6475,37.4,313426,0
+ACT.US,D,20251111,000000,37.49,37.86,37.44,37.62,319001,0
+ACT.US,D,20251112,000000,37.44,37.91,37.28,37.64,221179,0
+ACT.US,D,20251113,000000,37.55,38.05,37.52,37.6,220184,0
+ACT.US,D,20251114,000000,37.7,37.78,37.21,37.7,206726,0
+ACT.US,D,20251117,000000,37.78,37.92,36.82,36.9,229887,0
+ACT.US,D,20251118,000000,36.9,37.48,36.77,37.32,211131,0
+ACT.US,D,20251119,000000,37.26,37.75,37.195,37.6,200090,0
+ACT.US,D,20251120,000000,37.69,38.34,37.69,38.15,247852,0
+ACT.US,D,20251121,000000,37.81,38.71,37.81,38.49,262605,0
+ACT.US,D,20251124,000000,38.32,38.49,38.16,38.29,276519,0
+ACT.US,D,20251125,000000,38.49,39.235,38.49,39.09,229099,0
+ACT.US,D,20251126,000000,38.91,39.28,38.8,38.9,439066,0
+ACT.US,D,20251128,000000,38.82,38.91,38.42,38.71,226918,0
+ACT.US,D,20251201,000000,38.52,38.94,38.52,38.93,279206,0
+ACT.US,D,20251202,000000,38.86,39.29,38.66,38.86,248048,0
+ACT.US,D,20251203,000000,38.97,39.23,38.58,38.61,207646,0
+ACT.US,D,20251204,000000,38.46,38.64,37.79,37.92,327968,0
+ACT.US,D,20251205,000000,37.88,38.13,37.68,37.99,199002,0
+ACT.US,D,20251208,000000,37.87,37.98,37.03,37.87,275647,0
+ACT.US,D,20251209,000000,37.9,38.195,37.435,37.73,197672,0
+ACT.US,D,20251210,000000,37.85,39.09,37.81,39.05,546404,0
+ACT.US,D,20251211,000000,39.18,39.44,38.92,39.33,248901,0
+ACT.US,D,20251212,000000,39.48,39.76,39.25,39.74,222433,0
+ACT.US,D,20251215,000000,39.86,40.385,39.56,40.27,283432,0
+ACT.US,D,20251216,000000,40.23,40.39,39.735,39.87,280191,0
+ACT.US,D,20251217,000000,39.82,40.505,39.55,40.42,237621,0
+ACT.US,D,20251218,000000,40.38,40.885,40.29,40.62,294463,0
+ACT.US,D,20251219,000000,40.43,40.61,39.94,40.4,908158,0
+ACT.US,D,20251222,000000,40.28,40.5225,40.14,40.35,174373,0
+ACT.US,D,20251223,000000,40.28,40.61,40.26,40.44,140319,0
+ACT.US,D,20251224,000000,40.36,40.5,40.245,40.26,93859,0
+ACT.US,D,20251226,000000,40.29,40.375,39.88,40.09,124144,0
+ACT.US,D,20251229,000000,40.21,40.22,39.8025,40.1,170047,0
+ACT.US,D,20251230,000000,39.91,40.16,39.885,40.04,112876,0
+ACT.US,D,20251231,000000,40.1,40.29,39.61,39.64,134900,0
+ACT.US,D,20260102,000000,39.74,39.79,39.16,39.62,191184,0
+ACT.US,D,20260105,000000,39.37,40.48,39.37,40.31,348602,0
+ACT.US,D,20260106,000000,40.24,40.6937,39.53,40.09,310681,0
+ACT.US,D,20260107,000000,40.18,40.205,39.58,39.81,204496,0
+ACT.US,D,20260108,000000,39.78,40.77,39.78,40.68,224563,0
+ACT.US,D,20260109,000000,40.81,41.35,40.535,40.54,371693,0
+ACT.US,D,20260112,000000,40.28,40.365,39.44,39.65,246191,0
+ACT.US,D,20260113,000000,39.95,39.95,37.73,37.86,411210,0
+ACT.US,D,20260114,000000,37.9,38.34,37.49,38.3,357513,0
+ACT.US,D,20260115,000000,38.24,38.94,38.24,38.66,244842,0
+ACT.US,D,20260116,000000,38.79,39.2,38.79,38.98,375385,0
+ACT.US,D,20260120,000000,38.67,39.31,38.405,38.44,316897,0
+ACT.US,D,20260121,000000,38.44,39.06,38.245,39.025,276414,0
+ACT.US,D,20260122,000000,39.15,39.65,39.02,39.6,205865,0
+ACT.US,D,20260123,000000,39.37,39.68,38.46,38.72,159101,0
+ACT.US,D,20260126,000000,38.72,39.75,38.72,39.49,296951,0
+ACT.US,D,20260127,000000,39.39,39.4699,39.105,39.28,232097,0
+ACT.US,D,20260128,000000,39.19,40.04,39.07,39.31,313380,0
+ACT.US,D,20260129,000000,39.46,40.18,39.42,40.14,211509,0
+ACT.US,D,20260130,000000,39.89,40.22,39.56,39.77,413842,0
+ACT.US,D,20260202,000000,39.97,40.565,39.71,40.45,289514,0
+ACT.US,D,20260203,000000,40.14,40.63,38.935,40.33,373964,0
+ACT.US,D,20260204,000000,42.22,44.77,41.56,44.07,954243,0
+ACT.US,D,20260205,000000,44.38,44.8,43.89,44.19,613657,0
+ACT.US,D,20260206,000000,44.5,44.75,43.16,43.17,402631,0
+ACT.US,D,20260209,000000,43.45,43.745,42.38,42.39,293870,0
+ACT.US,D,20260210,000000,42.57,42.94,42.01,42.52,286599,0
+ACT.US,D,20260211,000000,42.69,43.705,42.69,43.54,273488,0
+ACT.US,D,20260212,000000,43.8,44.15,43.32,43.72,336078,0
+ACT.US,D,20260213,000000,43.73,43.73,42.7,43.29,350108,0
+ACT.US,D,20260217,000000,43.48,43.99,42.86,43.09,349823,0
+ACT.US,D,20260218,000000,43.09,43.262,42.08,42.33,262268,0

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

@@ -0,0 +1,274 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADAMG.US,D,20250116,000000,23.9675,24.1878,23.9594,24.0825,25724.1,0
+ADAMG.US,D,20250117,000000,24.092,24.092,23.9962,24.092,6599.62,0
+ADAMG.US,D,20250121,000000,24.092,24.1878,24.0825,24.1399,24098.7,0
+ADAMG.US,D,20250122,000000,24.0154,24.1782,24.0154,24.1399,47939.6,0
+ADAMG.US,D,20250123,000000,24.1112,24.3315,24.1112,24.2166,18576.4,0
+ADAMG.US,D,20250124,000000,24.2357,24.6093,24.1112,24.1878,34862.5,0
+ADAMG.US,D,20250127,000000,24.1878,24.1878,24.1303,24.1878,8988.09,0
+ADAMG.US,D,20250128,000000,24.1399,24.1878,24.1208,24.1782,14219.1,0
+ADAMG.US,D,20250129,000000,24.1303,24.2166,24.1303,24.1878,3074.32,0
+ADAMG.US,D,20250130,000000,24.2357,24.2357,24.0442,24.1208,19417.8,0
+ADAMG.US,D,20250131,000000,24.1686,24.1686,24.0249,24.1112,14317.2,0
+ADAMG.US,D,20250203,000000,24.0825,24.1208,24.0442,24.092,4925.18,0
+ADAMG.US,D,20250204,000000,24.1437,24.1495,24.0442,24.1302,24714.6,0
+ADAMG.US,D,20250205,000000,24.0825,24.1686,24.0729,24.1303,11000.7,0
+ADAMG.US,D,20250206,000000,24.1399,24.1399,24.1303,24.1303,1089.84,0
+ADAMG.US,D,20250207,000000,24.1392,24.1392,24.0729,24.1112,11045.6,0
+ADAMG.US,D,20250210,000000,24.092,24.2262,24.0825,24.2262,9020.45,0
+ADAMG.US,D,20250211,000000,24.1016,24.1016,24.0442,24.0633,21556.8,0
+ADAMG.US,D,20250212,000000,24.0442,24.1495,24.0249,24.0442,21063,0
+ADAMG.US,D,20250213,000000,24.0442,24.092,24.0249,24.0442,8640.47,0
+ADAMG.US,D,20250214,000000,24.0442,24.092,24.0442,24.092,1826.84,0
+ADAMG.US,D,20250218,000000,24.1447,24.1872,24.0642,24.1208,3196.46,0
+ADAMG.US,D,20250219,000000,24.092,24.092,24.0633,24.0919,10389,0
+ADAMG.US,D,20250220,000000,24.1974,24.207,24.0825,24.1591,8287.63,0
+ADAMG.US,D,20250221,000000,24.207,24.2356,24.1303,24.1878,1597.18,0
+ADAMG.US,D,20250224,000000,24.1878,24.3219,24.1878,24.2262,5371.98,0
+ADAMG.US,D,20250225,000000,24.3411,24.3411,24.1878,24.2645,3300.85,0
+ADAMG.US,D,20250226,000000,24.2645,24.274,24.1016,24.1399,9355.55,0
+ADAMG.US,D,20250227,000000,24.1399,24.4321,24.1399,24.2118,8786.62,0
+ADAMG.US,D,20250228,000000,24.1974,24.1974,23.9292,24.1878,17965.7,0
+ADAMG.US,D,20250303,000000,24.2453,24.2836,24.2453,24.2836,3113.99,0
+ADAMG.US,D,20250304,000000,24.2357,24.2357,23.9483,24.0249,29981.2,0
+ADAMG.US,D,20250305,000000,24.092,24.1591,24.0633,24.1399,5186.16,0
+ADAMG.US,D,20250306,000000,24.1495,24.1686,24.049,24.0633,4713.27,0
+ADAMG.US,D,20250307,000000,24.0633,24.092,24.0345,24.0345,18374.9,0
+ADAMG.US,D,20250310,000000,24.0633,24.207,24.0633,24.092,9868.11,0
+ADAMG.US,D,20250311,000000,24.1208,24.1878,24.1208,24.1208,702.553,0
+ADAMG.US,D,20250312,000000,24.1878,24.3639,24.0442,24.1495,12413.1,0
+ADAMG.US,D,20250313,000000,24.1112,24.1878,24.0058,24.073,12861,0
+ADAMG.US,D,20250314,000000,24.149,24.2271,23.9341,24.0708,14724.1,0
+ADAMG.US,D,20250317,000000,24.0708,24.1783,23.8169,23.895,37006.8,0
+ADAMG.US,D,20250318,000000,23.9145,23.9341,23.6899,23.8071,50987.7,0
+ADAMG.US,D,20250319,000000,23.9341,24.1002,23.6899,23.7387,79595.5,0
+ADAMG.US,D,20250320,000000,23.8364,23.8364,23.7094,23.7289,30651,0
+ADAMG.US,D,20250321,000000,23.7875,23.8364,23.7289,23.7436,24915.5,0
+ADAMG.US,D,20250324,000000,23.7875,23.8169,23.7291,23.7387,19079.7,0
+ADAMG.US,D,20250325,000000,23.768,23.7871,23.6899,23.6996,11130,0
+ADAMG.US,D,20250326,000000,23.7387,23.7875,23.6215,23.6508,46931,0
+ADAMG.US,D,20250327,000000,23.7094,23.7289,23.6606,23.6899,10039.9,0
+ADAMG.US,D,20250328,000000,23.7973,23.8315,23.641,23.641,17031.4,0
+ADAMG.US,D,20250331,000000,23.8852,23.8852,23.6801,23.6899,52197.7,0
+ADAMG.US,D,20250401,000000,23.6899,23.9829,23.6898,23.8852,41193.5,0
+ADAMG.US,D,20250402,000000,23.9145,23.9829,23.7094,23.7387,85449.7,0
+ADAMG.US,D,20250403,000000,23.6312,23.8637,22.4687,23.177,395692,0
+ADAMG.US,D,20250404,000000,23.2307,23.3089,22.9083,22.9572,71848.6,0
+ADAMG.US,D,20250407,000000,22.713,23.0549,22.4785,22.8497,56442.7,0
+ADAMG.US,D,20250408,000000,23.006,23.2991,22.3808,22.4686,108417,0
+ADAMG.US,D,20250409,000000,22.459,23.1526,22.1757,22.9767,67113.2,0
+ADAMG.US,D,20250410,000000,22.9767,22.9767,22.752,22.7911,27026.2,0
+ADAMG.US,D,20250411,000000,22.8351,22.8351,22.5655,22.6836,39467.6,0
+ADAMG.US,D,20250414,000000,22.713,23.0939,22.713,22.9572,51159.7,0
+ADAMG.US,D,20250415,000000,23.006,23.177,22.8693,22.9767,52422.9,0
+ADAMG.US,D,20250416,000000,23.0744,23.0744,22.586,22.933,67398.8,0
+ADAMG.US,D,20250417,000000,22.6674,23.0549,22.6674,22.9572,21214,0
+ADAMG.US,D,20250421,000000,23.0256,23.0842,22.7423,22.7423,38396.9,0
+ADAMG.US,D,20250422,000000,22.8986,23.2014,22.8986,23.0939,32383,0
+ADAMG.US,D,20250423,000000,23.2014,23.6571,23.2014,23.5139,27171.6,0
+ADAMG.US,D,20250424,000000,23.514,23.7192,23.4066,23.5335,51730.9,0
+ADAMG.US,D,20250425,000000,23.5238,23.8315,23.4847,23.7387,19105.3,0
+ADAMG.US,D,20250428,000000,23.8364,24.1295,23.8364,24.1197,20941.7,0
+ADAMG.US,D,20250429,000000,24.0904,24.2565,23.8559,24.0806,23698.4,0
+ADAMG.US,D,20250430,000000,24.0122,24.11,23.9198,24.0318,13271.5,0
+ADAMG.US,D,20250501,000000,24.1036,24.2076,24.0247,24.0318,133912,0
+ADAMG.US,D,20250502,000000,24.0806,24.2271,24.0513,24.0513,36609.6,0
+ADAMG.US,D,20250505,000000,24.0513,24.0513,23.7875,23.7875,29750.1,0
+ADAMG.US,D,20250506,000000,24.0122,24.2662,23.6899,23.6996,27493,0
+ADAMG.US,D,20250507,000000,23.8364,24.1978,23.768,23.9341,14521.4,0
+ADAMG.US,D,20250508,000000,23.8559,24.0318,23.7192,23.7582,17346.6,0
+ADAMG.US,D,20250509,000000,23.9243,23.9243,23.7582,23.8169,25981.1,0
+ADAMG.US,D,20250512,000000,24.0904,24.0904,23.6801,23.7973,25339.3,0
+ADAMG.US,D,20250513,000000,23.6801,23.812,23.26,23.5531,72086.1,0
+ADAMG.US,D,20250514,000000,23.5531,23.6117,23.4261,23.5433,28549.4,0
+ADAMG.US,D,20250515,000000,23.6215,23.6605,23.5042,23.5824,33237.7,0
+ADAMG.US,D,20250516,000000,23.6019,23.768,23.6019,23.6839,25148.9,0
+ADAMG.US,D,20250519,000000,23.7631,23.8657,23.6815,23.8071,21852.7,0
+ADAMG.US,D,20250520,000000,23.8169,23.8657,23.8071,23.8364,15018.9,0
+ADAMG.US,D,20250521,000000,23.8364,23.8852,23.6605,23.6605,25523.5,0
+ADAMG.US,D,20250522,000000,23.7309,23.7973,23.6605,23.6605,17211.5,0
+ADAMG.US,D,20250523,000000,23.6899,23.8559,23.6605,23.6801,8672.32,0
+ADAMG.US,D,20250527,000000,23.6899,23.8559,23.6899,23.7192,6187.93,0
+ADAMG.US,D,20250528,000000,23.7582,23.8266,23.6899,23.7094,6314.86,0
+ADAMG.US,D,20250529,000000,23.8559,23.9341,23.7973,23.8852,9656.04,0
+ADAMG.US,D,20250530,000000,23.8169,23.9829,23.7778,23.9536,10928.4,0
+ADAMG.US,D,20250602,000000,23.9829,23.9829,23.8462,23.9145,5874.69,0
+ADAMG.US,D,20250603,000000,23.9634,24.0118,23.7387,23.8657,19342.7,0
+ADAMG.US,D,20250604,000000,23.9536,24.022,23.9341,23.9341,9001.93,0
+ADAMG.US,D,20250605,000000,23.8852,23.9048,23.8169,23.8364,27090.7,0
+ADAMG.US,D,20250606,000000,23.8852,23.9732,23.8364,23.8755,33367.7,0
+ADAMG.US,D,20250609,000000,23.9243,24.1197,23.9172,24.1002,14783.4,0
+ADAMG.US,D,20250610,000000,24.0806,24.1295,24.0806,24.1099,29232.2,0
+ADAMG.US,D,20250611,000000,24.1295,24.1783,24.0806,24.1002,24135.5,0
+ADAMG.US,D,20250612,000000,24.1197,24.149,24.0025,24.1197,18030.4,0
+ADAMG.US,D,20250613,000000,24.27,24.29,24.18,24.19,10701,0
+ADAMG.US,D,20250616,000000,24.225,24.2954,24.05,24.12,17646,0
+ADAMG.US,D,20250617,000000,24.25,24.305,24.05,24.08,16663,0
+ADAMG.US,D,20250618,000000,24.1,24.3,24.04,24.0862,8827,0
+ADAMG.US,D,20250620,000000,24.14,24.25,24.14,24.24,8578,0
+ADAMG.US,D,20250623,000000,24.26,24.28,24.2,24.24,5414,0
+ADAMG.US,D,20250624,000000,24.28,24.36,24.27,24.3499,9068,0
+ADAMG.US,D,20250625,000000,24.3,24.38,24.25,24.3,3057,0
+ADAMG.US,D,20250626,000000,24.348,24.43,24.33,24.4001,8160,0
+ADAMG.US,D,20250627,000000,24.45,24.4977,24.43,24.46,8588,0
+ADAMG.US,D,20250630,000000,24.48,24.48,24.01,24.02,36339,0
+ADAMG.US,D,20250701,000000,24.15,24.2002,23.95,23.99,58903,0
+ADAMG.US,D,20250702,000000,24,24.19,24,24.11,34354,0
+ADAMG.US,D,20250703,000000,24.17,24.18,24.15,24.17,3580,0
+ADAMG.US,D,20250707,000000,24.2,24.29,24.14,24.24,17513,0
+ADAMG.US,D,20250708,000000,24.2311,24.329,24.19,24.2,13420,0
+ADAMG.US,D,20250709,000000,24.22,24.4,24.1482,24.19,49445,0
+ADAMG.US,D,20250710,000000,24.25,24.39,24.21,24.27,41554,0
+ADAMG.US,D,20250711,000000,24.26,24.33,24.23,24.23,32569,0
+ADAMG.US,D,20250714,000000,24.2,24.29,24.16,24.24,52318,0
+ADAMG.US,D,20250715,000000,24.3,24.3,24.22,24.24,18611,0
+ADAMG.US,D,20250716,000000,24.16,24.2982,24.16,24.24,19129,0
+ADAMG.US,D,20250717,000000,24.24,24.36,24.22,24.28,25984,0
+ADAMG.US,D,20250718,000000,24.25,24.3,24.24,24.25,20704,0
+ADAMG.US,D,20250721,000000,24.25,24.2825,24.2,24.22,30869,0
+ADAMG.US,D,20250722,000000,24.22,24.35,24.18,24.19,35864,0
+ADAMG.US,D,20250723,000000,24.2,24.48,24.2,24.39,49098,0
+ADAMG.US,D,20250724,000000,24.49,24.49,24.28,24.3,25999,0
+ADAMG.US,D,20250725,000000,24.29,24.32,24.24,24.24,29805,0
+ADAMG.US,D,20250728,000000,24.31,24.32,24.24,24.24,10171,0
+ADAMG.US,D,20250729,000000,24.31,24.38,24.3,24.36,7855,0
+ADAMG.US,D,20250730,000000,24.33,24.3756,24.3,24.34,31752,0
+ADAMG.US,D,20250731,000000,24.33,24.405,24.33,24.4,22863,0
+ADAMG.US,D,20250801,000000,24.37,24.47,24.321,24.37,28071,0
+ADAMG.US,D,20250804,000000,24.35,24.51,24.35,24.51,8746,0
+ADAMG.US,D,20250805,000000,24.54,24.686,24.54,24.615,22109,0
+ADAMG.US,D,20250806,000000,24.73,24.7395,24.6101,24.68,18455,0
+ADAMG.US,D,20250807,000000,24.74,24.75,24.62,24.75,15363,0
+ADAMG.US,D,20250808,000000,24.65,24.75,24.61,24.725,8638,0
+ADAMG.US,D,20250811,000000,24.75,24.86,24.74,24.82,7070,0
+ADAMG.US,D,20250812,000000,24.84,24.84,24.46,24.56,27340,0
+ADAMG.US,D,20250813,000000,24.635,24.7976,24.56,24.6599,9558,0
+ADAMG.US,D,20250814,000000,24.73,24.735,24.67,24.7001,5780,0
+ADAMG.US,D,20250815,000000,24.72,24.79,24.7,24.78,4325,0
+ADAMG.US,D,20250818,000000,24.83,24.97,24.8299,24.9,7263,0
+ADAMG.US,D,20250819,000000,24.9199,24.9402,24.7,24.9,12804,0
+ADAMG.US,D,20250820,000000,24.76,24.95,24.76,24.95,8560,0
+ADAMG.US,D,20250821,000000,24.97,24.9899,24.805,24.92,8507,0
+ADAMG.US,D,20250822,000000,24.97,24.99,24.85,24.95,12730,0
+ADAMG.US,D,20250825,000000,24.95,24.99,24.91,24.945,12098,0
+ADAMG.US,D,20250826,000000,24.98,24.9837,24.902,24.91,6639,0
+ADAMG.US,D,20250827,000000,24.92,24.98,24.92,24.9536,3537,0
+ADAMG.US,D,20250828,000000,24.98,25,24.9415,24.9575,8414,0
+ADAMG.US,D,20250829,000000,24.98,25,24.96,25,2563,0
+ADAMG.US,D,20250902,000000,25,25.08,24.9,24.99,17713,0
+ADAMG.US,D,20250903,000000,24.91,25,24.82,24.97,7000,0
+ADAMG.US,D,20250904,000000,24.97,25.25,24.97,25.0501,23539,0
+ADAMG.US,D,20250905,000000,25.07,25.1,25,25.07,19160,0
+ADAMG.US,D,20250908,000000,25.1,25.25,25.081,25.179,16142,0
+ADAMG.US,D,20250909,000000,25.1245,25.17,25.1,25.14,19656,0
+ADAMG.US,D,20250910,000000,25.15,25.35,25.15,25.2,14908,0
+ADAMG.US,D,20250911,000000,25.22,25.29,25.17,25.17,14654,0
+ADAMG.US,D,20250912,000000,25.17,25.25,25.17,25.25,2784,0
+ADAMG.US,D,20250915,000000,25.14,25.14,24.81,24.8427,24719,0
+ADAMG.US,D,20250916,000000,24.84,25.075,24.84,24.91,11515,0
+ADAMG.US,D,20250917,000000,24.99,25.03,24.9,25.001,19197,0
+ADAMG.US,D,20250918,000000,25,25.15,24.7301,24.7301,11256,0
+ADAMG.US,D,20250919,000000,24.85,24.9499,24.3,24.83,23222,0
+ADAMG.US,D,20250922,000000,24.88,24.95,24.68,24.68,20930,0
+ADAMG.US,D,20250923,000000,24.74,24.75,24.572,24.695,10503,0
+ADAMG.US,D,20250924,000000,24.6,24.75,24.5927,24.7297,6684,0
+ADAMG.US,D,20250925,000000,24.6916,24.7325,24.6805,24.6805,8314,0
+ADAMG.US,D,20250926,000000,24.75,24.83,24.69,24.8299,6961,0
+ADAMG.US,D,20250929,000000,24.88,25,24.71,24.99,18577,0
+ADAMG.US,D,20250930,000000,25.1,25.1,24.94,24.98,8852,0
+ADAMG.US,D,20251001,000000,24.972,25.1,24.87,24.95,11654,0
+ADAMG.US,D,20251002,000000,25.069,25.1,24.93,24.95,15998,0
+ADAMG.US,D,20251003,000000,25.09,25.09,24.87,24.91,10466,0
+ADAMG.US,D,20251006,000000,24.87,24.873,24.61,24.69,82326,0
+ADAMG.US,D,20251007,000000,24.724,24.73,24.51,24.64,49575,0
+ADAMG.US,D,20251008,000000,24.6,24.87,24.56,24.8,14363,0
+ADAMG.US,D,20251009,000000,24.76,24.87,24.61,24.69,22326,0
+ADAMG.US,D,20251010,000000,24.8,24.82,24.5601,24.7,10315,0
+ADAMG.US,D,20251013,000000,24.69,24.75,24.6899,24.7,14648,0
+ADAMG.US,D,20251014,000000,24.74,24.848,24.7,24.79,6433,0
+ADAMG.US,D,20251015,000000,24.84,24.84,24.7,24.77,13980,0
+ADAMG.US,D,20251016,000000,24.77,24.976,24.72,24.905,18036,0
+ADAMG.US,D,20251017,000000,24.9,25.019,24.801,24.9008,9729,0
+ADAMG.US,D,20251020,000000,24.91,25.05,24.91,25.0499,14066,0
+ADAMG.US,D,20251021,000000,24.9599,24.9599,24.8,24.935,7087,0
+ADAMG.US,D,20251022,000000,24.93,25.03,24.86,24.9001,11421,0
+ADAMG.US,D,20251023,000000,25.05,25.05,24.89,24.89,3871,0
+ADAMG.US,D,20251024,000000,24.8,24.9938,24.7101,24.9922,5919,0
+ADAMG.US,D,20251027,000000,24.88,25,24.753,24.95,24035,0
+ADAMG.US,D,20251028,000000,24.925,24.98,24.775,24.97,7405,0
+ADAMG.US,D,20251029,000000,24.95,25,24.83,24.975,15941,0
+ADAMG.US,D,20251030,000000,24.97,25.0199,24.9,25.0002,10437,0
+ADAMG.US,D,20251031,000000,24.94,25,24.75,24.9002,23679,0
+ADAMG.US,D,20251103,000000,24.93,25.05,24.9,25,10533,0
+ADAMG.US,D,20251104,000000,24.99,25.05,24.96,24.96,6465,0
+ADAMG.US,D,20251105,000000,24.96,25,24.92,25,3518,0
+ADAMG.US,D,20251106,000000,25,25.13,24.96,25.09,15183,0
+ADAMG.US,D,20251107,000000,25.08,25.2,24.97,25.19,26679,0
+ADAMG.US,D,20251110,000000,25.135,25.2,25.0433,25.2,12814,0
+ADAMG.US,D,20251111,000000,25.1251,25.1251,25.1251,25.1251,421,0
+ADAMG.US,D,20251112,000000,25.21,25.2401,25.2099,25.21,2675,0
+ADAMG.US,D,20251113,000000,25.2101,25.2101,24.99,25.01,14129,0
+ADAMG.US,D,20251114,000000,25.01,25.02,24.9433,24.95,7720,0
+ADAMG.US,D,20251117,000000,24.95,25.1,24.81,24.9975,21941,0
+ADAMG.US,D,20251118,000000,25.005,25.005,24.79,24.95,8260,0
+ADAMG.US,D,20251119,000000,24.98,25.045,24.95,24.9853,6655,0
+ADAMG.US,D,20251120,000000,25.07,25.09,24.97,24.97,3762,0
+ADAMG.US,D,20251121,000000,24.94,24.95,24.85,24.95,4712,0
+ADAMG.US,D,20251124,000000,24.91,25.09,24.91,24.91,6413,0
+ADAMG.US,D,20251125,000000,25,25.02,24.9728,24.98,8317,0
+ADAMG.US,D,20251126,000000,24.98,25.04,24.94,24.955,10949,0
+ADAMG.US,D,20251128,000000,25,25.06,24.9701,24.999,4904,0
+ADAMG.US,D,20251201,000000,25.04,25.2927,25.035,25.18,22217,0
+ADAMG.US,D,20251202,000000,25.35,25.35,25.1,25.1,26092,0
+ADAMG.US,D,20251203,000000,25.21,25.25,25.14,25.2189,8343,0
+ADAMG.US,D,20251204,000000,25.2,25.25,25.2,25.25,5340,0
+ADAMG.US,D,20251205,000000,25.26,25.31,25.235,25.3099,20501,0
+ADAMG.US,D,20251208,000000,25.31,25.32,25.18,25.18,16013,0
+ADAMG.US,D,20251209,000000,25.18,25.27,25.15,25.18,10011,0
+ADAMG.US,D,20251210,000000,25.21,25.28,25.21,25.28,6705,0
+ADAMG.US,D,20251211,000000,25.27,25.3801,25.27,25.37,13067,0
+ADAMG.US,D,20251212,000000,25.3,25.3,25.16,25.26,16423,0
+ADAMG.US,D,20251215,000000,24.8,24.8599,24.7,24.85,53250,0
+ADAMG.US,D,20251216,000000,24.8,24.91,24.76,24.91,18356,0
+ADAMG.US,D,20251217,000000,24.86,24.95,24.86,24.95,12484,0
+ADAMG.US,D,20251218,000000,25.02,25.28,25.02,25.25,57273,0
+ADAMG.US,D,20251219,000000,25.15,25.25,25.03,25.08,27695,0
+ADAMG.US,D,20251222,000000,25.06,25.18,25,25,15274,0
+ADAMG.US,D,20251223,000000,25.01,25.0799,25,25.07,19589,0
+ADAMG.US,D,20251224,000000,25.01,25.02,24.9601,24.99,8100,0
+ADAMG.US,D,20251226,000000,24.97,25.14,24.97,25,11971,0
+ADAMG.US,D,20251229,000000,25.1,25.1,24.95,24.95,6749,0
+ADAMG.US,D,20251230,000000,24.96,25.03,24.9,24.95,24776,0
+ADAMG.US,D,20251231,000000,25.07,25.16,25.05,25.08,18478,0
+ADAMG.US,D,20260102,000000,25.0724,25.17,25.0001,25.17,6432,0
+ADAMG.US,D,20260105,000000,25.24,25.24,25.03,25.124,16622,0
+ADAMG.US,D,20260106,000000,25.17,25.18,24.9,24.9,51439,0
+ADAMG.US,D,20260107,000000,24.92,25,24.87,24.96,23226,0
+ADAMG.US,D,20260108,000000,24.99,25.024,24.95,25.02,22146,0
+ADAMG.US,D,20260109,000000,25.02,25.05,24.84,24.95,34974,0
+ADAMG.US,D,20260112,000000,24.91,25.05,24.91,24.97,16854,0
+ADAMG.US,D,20260113,000000,24.91,25.05,24.91,24.92,35329,0
+ADAMG.US,D,20260114,000000,24.955,25.02,24.95,24.98,21684,0
+ADAMG.US,D,20260115,000000,25,25.05,25,25.01,54480,0
+ADAMG.US,D,20260116,000000,25.03,25.1,25.012,25.1,43152,0
+ADAMG.US,D,20260120,000000,25.1,25.1,25.03,25.0901,20222,0
+ADAMG.US,D,20260121,000000,25.1,25.1,25,25.06,26706,0
+ADAMG.US,D,20260122,000000,25.1,25.15,24.99,25.01,75781,0
+ADAMG.US,D,20260123,000000,25.18,25.23,25.16,25.16,117197,0
+ADAMG.US,D,20260126,000000,25.23,25.28,25.11,25.11,24726,0
+ADAMG.US,D,20260127,000000,25.21,25.21,25.06,25.11,37978,0
+ADAMG.US,D,20260128,000000,25.13,25.22,25.1,25.1728,26214,0
+ADAMG.US,D,20260129,000000,25.12,25.21,25.1,25.17,10022,0
+ADAMG.US,D,20260130,000000,25.2,25.2,25.11,25.15,15536,0
+ADAMG.US,D,20260202,000000,25.21,25.28,25.16,25.24,32579,0
+ADAMG.US,D,20260203,000000,25.2,25.22,25.165,25.22,10539,0
+ADAMG.US,D,20260204,000000,25.22,25.28,25.17,25.22,14963,0
+ADAMG.US,D,20260205,000000,25.24,25.24,25.18,25.195,6325,0
+ADAMG.US,D,20260206,000000,25.192,25.26,25.19,25.24,8205,0
+ADAMG.US,D,20260209,000000,25.2,25.27,25.13,25.19,26245,0
+ADAMG.US,D,20260210,000000,25.22,25.2699,25.17,25.22,12731,0
+ADAMG.US,D,20260211,000000,25.24,25.3,25.22,25.23,18486,0
+ADAMG.US,D,20260212,000000,25.255,25.28,25.23,25.255,11718,0
+ADAMG.US,D,20260213,000000,25.26,25.31,25.25,25.31,20446,0
+ADAMG.US,D,20260217,000000,25.3,25.34,25.29,25.33,16663,0
+ADAMG.US,D,20260218,000000,25.33,25.35,25.25,25.33,13145,0

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

@@ -0,0 +1,1150 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADAML.US,D,20210708,000000,17.8136,17.8136,17.7143,17.7641,140396,0
+ADAML.US,D,20210709,000000,17.8066,17.8194,17.7712,17.7782,84669.7,0
+ADAML.US,D,20210712,000000,17.8278,17.8278,17.7499,17.7853,54468.6,0
+ADAML.US,D,20210713,000000,17.7429,17.835,17.7429,17.7499,59698.9,0
+ADAML.US,D,20210714,000000,17.8136,17.8136,17.7499,17.7712,68543.4,0
+ADAML.US,D,20210715,000000,17.7712,17.8066,17.757,17.757,63366.6,0
+ADAML.US,D,20210716,000000,17.7641,17.7995,17.757,17.7676,55553.6,0
+ADAML.US,D,20210719,000000,17.7429,17.7641,17.6008,17.7215,95107.7,0
+ADAML.US,D,20210720,000000,17.7429,17.757,17.7073,17.757,45353.7,0
+ADAML.US,D,20210721,000000,17.7782,17.7995,17.7358,17.7995,50661.5,0
+ADAML.US,D,20210722,000000,17.7995,17.8066,17.672,17.7215,77745.7,0
+ADAML.US,D,20210723,000000,17.7712,17.7995,17.7429,17.7712,19195.1,0
+ADAML.US,D,20210726,000000,17.7782,17.7782,17.7073,17.7285,61713.8,0
+ADAML.US,D,20210727,000000,17.7711,17.7712,17.6148,17.6363,121345,0
+ADAML.US,D,20210728,000000,17.6148,17.7215,17.5652,17.6008,110571,0
+ADAML.US,D,20210729,000000,17.6008,17.6852,17.5441,17.5441,280472,0
+ADAML.US,D,20210730,000000,17.5652,17.5866,17.2105,17.3027,1332450,0
+ADAML.US,D,20210802,000000,17.3454,17.3589,17.1608,17.2388,126492,0
+ADAML.US,D,20210803,000000,17.2603,17.2603,16.9976,17.1608,128329,0
+ADAML.US,D,20210804,000000,17.1255,17.2446,17.1255,17.2032,52858.1,0
+ADAML.US,D,20210805,000000,17.1749,17.2885,17.1749,17.2248,57513.5,0
+ADAML.US,D,20210806,000000,17.2032,17.2744,17.2032,17.2317,40371.3,0
+ADAML.US,D,20210809,000000,17.2885,17.3309,17.2214,17.2248,312812,0
+ADAML.US,D,20210810,000000,17.2248,17.2744,17.0756,17.1749,86115.3,0
+ADAML.US,D,20210811,000000,17.2032,17.3169,17.1395,17.1608,25103.1,0
+ADAML.US,D,20210812,000000,17.2388,17.3381,17.1749,17.246,49685,0
+ADAML.US,D,20210813,000000,17.2815,17.3593,17.1865,17.2566,18244,0
+ADAML.US,D,20210816,000000,17.2993,17.3099,17.2176,17.2176,63210.2,0
+ADAML.US,D,20210817,000000,17.2637,17.2637,17.1714,17.1749,50861.5,0
+ADAML.US,D,20210818,000000,17.2032,17.2105,17.0756,17.0756,150078,0
+ADAML.US,D,20210819,000000,17.104,17.1679,17.0826,17.1255,17793.1,0
+ADAML.US,D,20210820,000000,17.1538,17.2303,17.097,17.1893,30423.6,0
+ADAML.US,D,20210823,000000,17.2248,17.246,17.1893,17.1965,93449.3,0
+ADAML.US,D,20210824,000000,17.1965,17.2452,17.1844,17.1965,14264.9,0
+ADAML.US,D,20210825,000000,17.246,17.246,17.1965,17.2215,29116,0
+ADAML.US,D,20210826,000000,17.2317,17.2382,17.1749,17.1751,14986.3,0
+ADAML.US,D,20210827,000000,17.2105,17.2425,17.1965,17.1965,10967.8,0
+ADAML.US,D,20210830,000000,17.2388,17.2815,17.1897,17.2105,38638.2,0
+ADAML.US,D,20210831,000000,17.2388,17.3241,17.2388,17.2603,118432,0
+ADAML.US,D,20210901,000000,17.2566,17.3525,17.2176,17.3525,44230.7,0
+ADAML.US,D,20210902,000000,17.3738,17.4731,17.3738,17.4304,52360.7,0
+ADAML.US,D,20210903,000000,17.459,17.4731,17.3878,17.459,54840.6,0
+ADAML.US,D,20210907,000000,17.4518,17.537,17.4164,17.4944,38326.8,0
+ADAML.US,D,20210908,000000,17.5299,17.6284,17.4874,17.537,54119.2,0
+ADAML.US,D,20210909,000000,17.5547,17.574,17.5299,17.5299,8141.34,0
+ADAML.US,D,20210910,000000,17.551,17.6005,17.5086,17.537,30155.9,0
+ADAML.US,D,20210913,000000,17.5299,17.5928,17.5292,17.5299,47675.7,0
+ADAML.US,D,20210914,000000,17.5795,18.126,17.5795,18.0976,200917,0
+ADAML.US,D,20210915,000000,18.0124,18.0409,17.9202,18.0053,82381.4,0
+ADAML.US,D,20210916,000000,18.0196,18.0196,17.8209,17.8918,62484.6,0
+ADAML.US,D,20210917,000000,17.9557,18.0196,17.906,17.906,2532.01,0
+ADAML.US,D,20210920,000000,17.8847,17.906,17.757,17.7712,6781.63,0
+ADAML.US,D,20210921,000000,17.8136,18.0053,17.7782,17.7782,6005.26,0
+ADAML.US,D,20210922,000000,17.9202,17.9769,17.8636,17.8955,53772.6,0
+ADAML.US,D,20210923,000000,17.8989,17.991,17.8705,17.8847,34860.6,0
+ADAML.US,D,20210924,000000,17.9413,17.9697,17.8847,17.9697,13809.8,0
+ADAML.US,D,20210927,000000,17.9697,18.0124,17.8421,17.8492,125065,0
+ADAML.US,D,20210928,000000,17.8492,17.9003,17.7817,17.8492,37147.5,0
+ADAML.US,D,20210929,000000,17.8847,18.062,17.8492,17.9486,44010.9,0
+ADAML.US,D,20210930,000000,18.1204,18.1204,17.911,17.9325,49708.9,0
+ADAML.US,D,20211001,000000,17.9689,17.9832,17.9325,17.9325,3133.77,0
+ADAML.US,D,20211004,000000,17.9325,17.9592,17.8602,17.8602,36097.9,0
+ADAML.US,D,20211005,000000,17.8747,17.9001,17.8385,17.8385,2345.49,0
+ADAML.US,D,20211006,000000,17.8965,17.8965,17.8389,17.853,13464.4,0
+ADAML.US,D,20211007,000000,17.9543,17.9543,17.8603,17.8747,7375.3,0
+ADAML.US,D,20211008,000000,17.8602,17.8893,17.788,17.8747,30826,0
+ADAML.US,D,20211011,000000,17.8675,17.8819,17.8421,17.8675,13757.6,0
+ADAML.US,D,20211012,000000,17.8893,17.9036,17.8675,17.9036,4797.47,0
+ADAML.US,D,20211013,000000,17.9325,18.0049,17.8747,17.8965,17794.4,0
+ADAML.US,D,20211014,000000,17.9325,18.0772,17.9325,18.0628,12365,0
+ADAML.US,D,20211015,000000,18.0763,18.0846,18.0702,18.0846,11125.8,0
+ADAML.US,D,20211018,000000,18.0846,18.0952,18.0411,18.0412,7205.2,0
+ADAML.US,D,20211019,000000,18.0702,18.099,18.0447,18.0772,7658.81,0
+ADAML.US,D,20211020,000000,18.0772,18.0772,18.0482,18.0482,1900.18,0
+ADAML.US,D,20211021,000000,18.0482,18.0846,18.0455,18.0482,4184.82,0
+ADAML.US,D,20211022,000000,18.0662,18.0702,18.0662,18.0702,522.757,0
+ADAML.US,D,20211025,000000,18.0772,18.0833,17.9906,17.9906,18727.9,0
+ADAML.US,D,20211026,000000,18.0772,18.0846,17.998,18.0049,16181.9,0
+ADAML.US,D,20211027,000000,17.9942,18.0846,17.9942,18.0846,1291.68,0
+ADAML.US,D,20211028,000000,18.0404,18.0846,18.0404,18.0846,6986.69,0
+ADAML.US,D,20211029,000000,18.0482,18.0761,17.9906,18.0194,54857.7,0
+ADAML.US,D,20211101,000000,18.0302,18.0772,17.9689,18.0049,33427.4,0
+ADAML.US,D,20211102,000000,18.0049,18.0411,18.0049,18.0411,11943.2,0
+ADAML.US,D,20211103,000000,18.0268,18.0702,17.998,18.0702,32099.7,0
+ADAML.US,D,20211104,000000,18.0771,18.0772,18.0556,18.0737,28736.4,0
+ADAML.US,D,20211105,000000,18.0772,18.0772,18.0702,18.0772,4466.94,0
+ADAML.US,D,20211108,000000,18.0556,18.0772,18.0556,18.0772,6866.37,0
+ADAML.US,D,20211109,000000,18.0592,18.0772,17.9756,18.0772,13375.9,0
+ADAML.US,D,20211110,000000,18.0556,18.0772,18.0049,18.0049,53929.7,0
+ADAML.US,D,20211111,000000,18.0173,18.0173,17.9759,18.0049,4021.63,0
+ADAML.US,D,20211112,000000,17.9472,18.0015,17.9472,17.9472,14464.3,0
+ADAML.US,D,20211115,000000,18.0049,18.0337,17.9614,17.9832,3166.96,0
+ADAML.US,D,20211116,000000,17.9963,18.0411,17.9759,18.0411,10246.3,0
+ADAML.US,D,20211117,000000,18.0194,18.0194,17.8965,17.8965,43434.5,0
+ADAML.US,D,20211118,000000,17.9759,17.9759,17.8494,17.8965,18952,0
+ADAML.US,D,20211119,000000,17.9325,17.9614,17.824,17.8748,6249.57,0
+ADAML.US,D,20211122,000000,17.9361,18.0077,17.8747,17.9184,17004.8,0
+ADAML.US,D,20211123,000000,17.9398,18.0556,17.9146,17.9689,72964.7,0
+ADAML.US,D,20211124,000000,17.9832,18.0772,17.9689,17.9689,28960.4,0
+ADAML.US,D,20211126,000000,17.9689,18.0231,17.9689,18.0203,4760.13,0
+ADAML.US,D,20211129,000000,18.012,18.0846,17.8965,17.9906,12767.4,0
+ADAML.US,D,20211130,000000,17.998,17.998,17.911,17.9253,4877.68,0
+ADAML.US,D,20211201,000000,17.9253,17.9614,17.788,17.8098,9499.52,0
+ADAML.US,D,20211202,000000,17.788,18.0772,17.788,17.817,4591.41,0
+ADAML.US,D,20211203,000000,17.853,17.853,17.853,17.853,561.48,0
+ADAML.US,D,20211206,000000,17.9398,17.9398,17.8965,17.8965,1143.7,0
+ADAML.US,D,20211207,000000,17.853,18.0772,17.8314,17.869,4768.43,0
+ADAML.US,D,20211208,000000,17.9036,17.9614,17.848,17.8929,5885.86,0
+ADAML.US,D,20211209,000000,17.8965,17.9906,17.788,17.8857,13942.9,0
+ADAML.US,D,20211210,000000,17.9472,17.9472,17.824,17.824,9944.83,0
+ADAML.US,D,20211213,000000,17.7953,17.8712,17.788,17.8494,24244.6,0
+ADAML.US,D,20211214,000000,17.788,17.788,17.7083,17.7083,9972.49,0
+ADAML.US,D,20211215,000000,17.7518,17.7953,17.6434,17.7445,15312,0
+ADAML.US,D,20211216,000000,17.77,17.853,17.77,17.7808,9204.95,0
+ADAML.US,D,20211217,000000,17.8602,17.8602,17.7084,17.7518,3859.83,0
+ADAML.US,D,20211220,000000,17.7808,17.7808,17.7155,17.7155,6927.22,0
+ADAML.US,D,20211221,000000,17.7808,17.8675,17.7808,17.824,7400.19,0
+ADAML.US,D,20211222,000000,17.853,17.9253,17.7889,17.9241,6260.64,0
+ADAML.US,D,20211223,000000,17.9325,17.9942,17.9325,17.9759,8687.73,0
+ADAML.US,D,20211227,000000,17.9759,17.998,17.9325,17.9325,5696.39,0
+ADAML.US,D,20211228,000000,17.998,18.0481,17.911,17.9472,13936,0
+ADAML.US,D,20211229,000000,18.0563,18.0563,17.8965,17.9325,36638.6,0
+ADAML.US,D,20211230,000000,18.2562,18.2562,17.9694,18.0133,11177.7,0
+ADAML.US,D,20211231,000000,17.9911,18.1016,17.9911,18.065,8703,0
+ADAML.US,D,20220103,000000,18.072,18.1678,17.9986,18.0752,15788.8,0
+ADAML.US,D,20220104,000000,18.1163,18.1603,18.1016,18.1016,49336.9,0
+ADAML.US,D,20220105,000000,18.1016,18.1899,18.1016,18.1163,11805.5,0
+ADAML.US,D,20220106,000000,18.0651,18.0797,18.0575,18.072,3836.44,0
+ADAML.US,D,20220107,000000,18.1703,18.1703,18.0503,18.0729,4475.17,0
+ADAML.US,D,20220110,000000,18.1092,18.1092,18.0575,18.0575,5446.85,0
+ADAML.US,D,20220111,000000,18.1053,18.1675,18.1053,18.1675,4403.14,0
+ADAML.US,D,20220112,000000,18.2055,18.2119,18.1603,18.2044,6860.2,0
+ADAML.US,D,20220113,000000,18.131,18.2119,18.065,18.1972,10180.2,0
+ADAML.US,D,20220114,000000,18.3077,18.3592,18.1385,18.1385,14962.5,0
+ADAML.US,D,20220118,000000,18.1239,18.153,18.1163,18.1163,6699.84,0
+ADAML.US,D,20220119,000000,18.1239,18.2489,18.1016,18.1239,10649,0
+ADAML.US,D,20220120,000000,18.2341,18.2489,18.1385,18.1385,7483.98,0
+ADAML.US,D,20220121,000000,18.1163,18.1899,18.065,18.1678,10638.2,0
+ADAML.US,D,20220124,000000,18.0444,18.072,17.9177,17.9694,54630.2,0
+ADAML.US,D,20220125,000000,17.9618,17.9839,17.9178,17.9545,7379.34,0
+ADAML.US,D,20220126,000000,18.0134,18.0134,17.9177,17.925,2367.36,0
+ADAML.US,D,20220127,000000,18.0427,18.0427,17.8073,17.8073,8383.63,0
+ADAML.US,D,20220128,000000,17.8295,17.9065,17.741,17.741,9936.97,0
+ADAML.US,D,20220131,000000,17.8588,17.8588,17.741,17.741,5535.18,0
+ADAML.US,D,20220201,000000,17.925,17.9398,17.8146,17.8441,15985.8,0
+ADAML.US,D,20220202,000000,17.9544,17.9544,17.7336,17.8073,14355,0
+ADAML.US,D,20220203,000000,17.7337,17.7999,17.66,17.66,14431.1,0
+ADAML.US,D,20220204,000000,17.6529,17.6529,17.5498,17.5571,11834.1,0
+ADAML.US,D,20220207,000000,17.5571,17.6528,17.5128,17.6012,9568.68,0
+ADAML.US,D,20220208,000000,17.5865,17.8073,17.5645,17.7779,28445.1,0
+ADAML.US,D,20220209,000000,17.6382,17.7999,17.6382,17.7115,3681.51,0
+ADAML.US,D,20220210,000000,17.675,17.6895,17.4661,17.616,20147,0
+ADAML.US,D,20220211,000000,17.5865,17.5865,17.4248,17.5128,18442.9,0
+ADAML.US,D,20220214,000000,17.5498,17.5498,17.1524,17.2627,32070.9,0
+ADAML.US,D,20220215,000000,17.2995,17.4689,17.2039,17.329,9908.43,0
+ADAML.US,D,20220216,000000,17.3583,17.3583,17.2186,17.2849,5014.69,0
+ADAML.US,D,20220217,000000,17.2555,17.2555,16.9315,17.0346,13795.1,0
+ADAML.US,D,20220218,000000,17.0245,17.3953,16.9684,16.9905,8458.38,0
+ADAML.US,D,20220222,000000,17.0346,17.209,16.8876,16.9244,7637.55,0
+ADAML.US,D,20220223,000000,17.1949,17.1949,16.711,16.836,12975.6,0
+ADAML.US,D,20220224,000000,16.8212,16.8287,16.652,16.8066,14088.6,0
+ADAML.US,D,20220225,000000,16.8581,16.9226,16.7698,16.7698,19121,0
+ADAML.US,D,20220228,000000,16.9315,16.9463,16.711,16.7402,4877.43,0
+ADAML.US,D,20220301,000000,16.88,16.9169,16.7771,16.7804,8149.89,0
+ADAML.US,D,20220302,000000,16.8876,16.9609,16.8727,16.9609,2363.29,0
+ADAML.US,D,20220303,000000,16.998,17.0127,16.8948,16.9244,30502.6,0
+ADAML.US,D,20220304,000000,16.9244,16.9244,16.7771,16.7771,5824.65,0
+ADAML.US,D,20220307,000000,16.7402,16.7402,16.2547,16.4234,21681.4,0
+ADAML.US,D,20220308,000000,16.5416,16.8432,16.2253,16.4315,17010.5,0
+ADAML.US,D,20220309,000000,16.5638,16.6446,16.446,16.5564,12845.2,0
+ADAML.US,D,20220310,000000,16.5416,16.5564,16.4315,16.4606,1883.56,0
+ADAML.US,D,20220311,000000,16.549,16.8046,16.4387,16.8046,8357.81,0
+ADAML.US,D,20220314,000000,16.6298,16.6298,16.3431,16.3502,11370.7,0
+ADAML.US,D,20220315,000000,16.3502,16.9185,16.3431,16.9185,1053.22,0
+ADAML.US,D,20220316,000000,16.7698,17.1155,16.6592,16.9353,29204.8,0
+ADAML.US,D,20220317,000000,17.1608,17.4909,16.9244,17.4908,16605.5,0
+ADAML.US,D,20220318,000000,17.5203,17.5203,17.3659,17.3659,2515.49,0
+ADAML.US,D,20220321,000000,17.5056,17.8662,17.5037,17.5498,51753.2,0
+ADAML.US,D,20220322,000000,17.6822,17.6822,17.193,17.2776,20765.4,0
+ADAML.US,D,20220323,000000,17.351,17.4541,17.351,17.3659,1807.46,0
+ADAML.US,D,20220324,000000,17.2995,17.3364,17.292,17.296,9396.09,0
+ADAML.US,D,20220325,000000,17.2849,17.4129,17.123,17.123,6273.12,0
+ADAML.US,D,20220328,000000,17.2555,17.6233,17.1893,17.2877,13171.3,0
+ADAML.US,D,20220329,000000,17.3953,17.502,17.3953,17.502,1051.86,0
+ADAML.US,D,20220330,000000,17.4836,17.5865,17.292,17.292,9724.96,0
+ADAML.US,D,20220331,000000,17.5169,17.6405,17.2469,17.2469,16956.9,0
+ADAML.US,D,20220401,000000,17.3444,17.592,17.3444,17.5285,9197.6,0
+ADAML.US,D,20220404,000000,17.6142,17.7643,17.4995,17.7116,6734.76,0
+ADAML.US,D,20220405,000000,17.6968,17.697,17.1646,17.2095,32849.3,0
+ADAML.US,D,20220406,000000,17.1926,17.4532,17.1795,17.1795,1310.13,0
+ADAML.US,D,20220407,000000,17.5243,17.5243,17.142,17.3818,9217.61,0
+ADAML.US,D,20220408,000000,17.3144,17.3444,16.9547,16.9771,17215.8,0
+ADAML.US,D,20220411,000000,16.8647,17.2397,16.8647,16.9996,7484.55,0
+ADAML.US,D,20220412,000000,17.1122,17.2397,17.0522,17.0664,2908.43,0
+ADAML.US,D,20220413,000000,17.0813,17.2397,17.0748,17.0748,1929.17,0
+ADAML.US,D,20220414,000000,17.0596,17.232,17.0596,17.232,1779.75,0
+ADAML.US,D,20220418,000000,17.1111,17.1565,17.0522,17.0522,2912.44,0
+ADAML.US,D,20220419,000000,16.9585,16.9585,16.6773,16.6848,5702.14,0
+ADAML.US,D,20220420,000000,16.7299,16.8647,16.7299,16.8272,7384.49,0
+ADAML.US,D,20220421,000000,17.0596,17.2696,17.0596,17.2259,17058.3,0
+ADAML.US,D,20220422,000000,17.3519,17.7058,17.3403,17.4799,37510.8,0
+ADAML.US,D,20220425,000000,17.4119,17.4643,17.277,17.3895,6046.35,0
+ADAML.US,D,20220426,000000,17.4734,17.4734,17.2397,17.2397,4606.8,0
+ADAML.US,D,20220427,000000,17.367,17.367,17.2469,17.2469,4593.46,0
+ADAML.US,D,20220428,000000,17.3069,17.4419,17.1721,17.4419,3267.32,0
+ADAML.US,D,20220429,000000,17.3818,17.7867,17.3294,17.7492,17836.1,0
+ADAML.US,D,20220502,000000,17.7116,17.7116,17.3968,17.3968,17861.5,0
+ADAML.US,D,20220503,000000,17.2995,17.3611,17.2995,17.3145,1069.98,0
+ADAML.US,D,20220504,000000,17.217,17.4268,17.0748,17.0748,4556.1,0
+ADAML.US,D,20220505,000000,17.7566,17.7566,17.0145,17.0522,5787.52,0
+ADAML.US,D,20220506,000000,17.0222,17.1197,16.9771,16.9771,8314.39,0
+ADAML.US,D,20220509,000000,16.8497,16.8916,16.6922,16.7576,14946.4,0
+ADAML.US,D,20220510,000000,16.7149,17.3968,16.5722,16.5722,14167.2,0
+ADAML.US,D,20220511,000000,16.4898,16.695,16.4898,16.535,7485.89,0
+ADAML.US,D,20220512,000000,16.5124,16.5951,16.2275,16.2275,42092.3,0
+ADAML.US,D,20220513,000000,16.4524,16.7369,16.4524,16.7222,3644.88,0
+ADAML.US,D,20220516,000000,16.4824,16.4824,16.3551,16.3551,10814.5,0
+ADAML.US,D,20220517,000000,16.415,16.415,16.1901,16.1901,8531.86,0
+ADAML.US,D,20220518,000000,16.1601,16.1789,16.1525,16.1525,9569.82,0
+ADAML.US,D,20220520,000000,16.1601,16.1601,16.0778,16.0778,911.221,0
+ADAML.US,D,20220523,000000,16.0552,16.0552,15.8977,15.8977,2569.56,0
+ADAML.US,D,20220524,000000,15.7855,15.8923,15.7855,15.8923,2364.1,0
+ADAML.US,D,20220525,000000,15.9353,16.0263,15.9279,15.9279,3387.39,0
+ADAML.US,D,20220526,000000,15.9652,16.2395,15.9652,16.1341,4825.6,0
+ADAML.US,D,20220527,000000,16.2427,17.1646,16.2427,16.8124,11903.2,0
+ADAML.US,D,20220531,000000,16.7898,17.4944,16.7673,17.2397,17684.1,0
+ADAML.US,D,20220601,000000,16.7689,17.2618,16.7689,17.1346,18992.9,0
+ADAML.US,D,20220602,000000,16.8421,17.2739,16.8421,17.1045,1482.23,0
+ADAML.US,D,20220603,000000,17.1943,17.2095,17.1721,17.1721,1319.47,0
+ADAML.US,D,20220606,000000,17.1608,17.3219,17.0145,17.0145,1917.16,0
+ADAML.US,D,20220607,000000,17.2307,17.3392,16.9547,17.097,4488.06,0
+ADAML.US,D,20220608,000000,17.097,17.097,17.0798,17.0798,2564.22,0
+ADAML.US,D,20220609,000000,16.9771,17.097,16.9771,16.9771,10538.4,0
+ADAML.US,D,20220610,000000,16.8872,16.9397,16.6773,16.6773,11289.5,0
+ADAML.US,D,20220613,000000,16.43,16.43,16.1152,16.1301,18687.3,0
+ADAML.US,D,20220614,000000,16.1152,16.1525,15.2216,15.6056,20170.9,0
+ADAML.US,D,20220615,000000,15.628,16.7673,15.5155,15.7779,12040.6,0
+ADAML.US,D,20220616,000000,15.3956,15.9278,15.3656,15.373,24679,0
+ADAML.US,D,20220617,000000,15.4255,15.5905,15.1257,15.1858,19658.6,0
+ADAML.US,D,20220621,000000,15.5155,15.5155,15.2158,15.2458,4222.57,0
+ADAML.US,D,20220622,000000,15.9503,15.9503,15.3582,15.5905,29854.1,0
+ADAML.US,D,20220623,000000,15.5905,15.7404,15.2906,15.4407,3394.06,0
+ADAML.US,D,20220624,000000,15.4407,15.7816,15.4407,15.6503,2301.4,0
+ADAML.US,D,20220627,000000,15.7557,15.8326,15.7557,15.8326,807.158,0
+ADAML.US,D,20220628,000000,15.7404,15.7404,15.5306,15.5306,949.912,0
+ADAML.US,D,20220629,000000,15.7404,15.7404,15.7404,15.7404,1530.26,0
+ADAML.US,D,20220630,000000,16.0845,16.0999,15.082,15.082,12543.1,0
+ADAML.US,D,20220701,000000,15.6176,16.0463,15.2658,15.7859,11641.3,0
+ADAML.US,D,20220705,000000,15.327,15.7859,15.327,15.5412,2286.98,0
+ADAML.US,D,20220706,000000,15.5488,15.5488,15.2734,15.3423,6429.68,0
+ADAML.US,D,20220707,000000,15.3117,15.4952,15.3117,15.4952,2208.57,0
+ADAML.US,D,20220708,000000,15.4647,15.4952,15.4494,15.4801,5032.66,0
+ADAML.US,D,20220711,000000,15.3958,15.3958,15.2353,15.3041,4573.96,0
+ADAML.US,D,20220712,000000,15.6751,15.6751,15.3041,15.3345,838.996,0
+ADAML.US,D,20220713,000000,15.3576,15.6176,15.0592,15.0592,1241.5,0
+ADAML.US,D,20220714,000000,15.3118,15.4264,15.1356,15.3652,1923.67,0
+ADAML.US,D,20220715,000000,15.4926,15.4952,15.2428,15.258,3354.67,0
+ADAML.US,D,20220718,000000,15.327,15.4571,15.2353,15.2886,7154.99,0
+ADAML.US,D,20220719,000000,15.3041,15.3041,15.174,15.2963,7547.04,0
+ADAML.US,D,20220720,000000,15.3041,15.4112,15.2809,15.3652,7033.45,0
+ADAML.US,D,20220721,000000,15.1356,15.3041,15.1356,15.3041,8150.8,0
+ADAML.US,D,20220722,000000,15.2122,15.2199,15.174,15.2122,4688.96,0
+ADAML.US,D,20220725,000000,15.1815,15.4952,15.1815,15.2088,4130.94,0
+ADAML.US,D,20220726,000000,15.2618,15.3404,15.0592,15.1434,5194.71,0
+ADAML.US,D,20220727,000000,15.174,15.2658,14.8908,15.1433,5363.3,0
+ADAML.US,D,20220728,000000,15.2275,15.4952,15.2167,15.4647,22792.7,0
+ADAML.US,D,20220729,000000,15.3652,16.1151,15.3652,15.503,12266,0
+ADAML.US,D,20220801,000000,15.7207,16.3982,15.5259,15.8473,9221.11,0
+ADAML.US,D,20220802,000000,15.8395,16.3868,15.8395,16.2262,14231.5,0
+ADAML.US,D,20220803,000000,16.2833,16.4518,15.9544,16.2223,13248.8,0
+ADAML.US,D,20220804,000000,16.0386,16.4363,16.0386,16.4363,8864.34,0
+ADAML.US,D,20220805,000000,16.4363,16.4442,15.984,16.0004,4184.52,0
+ADAML.US,D,20220808,000000,16.054,16.054,15.9222,15.9222,4289.07,0
+ADAML.US,D,20220809,000000,15.7557,16.0693,15.572,15.8242,6127.8,0
+ADAML.US,D,20220810,000000,15.9391,15.964,15.8242,15.9467,2527.44,0
+ADAML.US,D,20220811,000000,15.8549,15.9621,15.7709,15.9544,2283.06,0
+ADAML.US,D,20220812,000000,15.9621,16.4518,15.9239,16.4363,11018,0
+ADAML.US,D,20220815,000000,16.4518,16.5436,15.8473,15.9621,59324.3,0
+ADAML.US,D,20220816,000000,15.985,16.1304,15.8395,15.9544,17545.7,0
+ADAML.US,D,20220817,000000,15.9544,16.1763,15.4952,15.6636,17937.7,0
+ADAML.US,D,20220818,000000,15.7938,15.9391,15.5336,15.897,9708.57,0
+ADAML.US,D,20220819,000000,15.7175,16.0584,15.7175,15.763,6565.6,0
+ADAML.US,D,20220822,000000,15.7557,15.8779,15.572,15.8625,6010.19,0
+ADAML.US,D,20220823,000000,15.8167,15.9314,15.7095,15.8242,7012.54,0
+ADAML.US,D,20220824,000000,16.0004,16.0004,15.7709,15.985,10431.2,0
+ADAML.US,D,20220825,000000,15.9467,16.0693,15.8703,16.0693,6510.71,0
+ADAML.US,D,20220826,000000,15.8933,16.2529,15.8933,16.1916,9490.32,0
+ADAML.US,D,20220829,000000,15.9008,16.2833,15.6942,16.2833,12937.7,0
+ADAML.US,D,20220830,000000,16.0233,16.2757,16.0233,16.1916,9952.95,0
+ADAML.US,D,20220831,000000,16.0693,16.4518,16.054,16.4518,82492.1,0
+ADAML.US,D,20220901,000000,16.2682,16.4518,16.0308,16.1991,9713.79,0
+ADAML.US,D,20220902,000000,16.1991,16.1991,15.7248,15.7324,11476.7,0
+ADAML.US,D,20220906,000000,15.8703,15.8703,15.4877,15.4999,5744.9,0
+ADAML.US,D,20220907,000000,15.4802,15.8473,15.4802,15.6101,2811.02,0
+ADAML.US,D,20220908,000000,15.5449,15.8014,15.5161,15.6101,3098.53,0
+ADAML.US,D,20220909,000000,15.6636,15.6865,15.4877,15.6483,5020.9,0
+ADAML.US,D,20220912,000000,16.0299,16.0299,15.4952,15.6024,9606.63,0
+ADAML.US,D,20220914,000000,15.3882,15.4407,15.2313,15.3041,2626.76,0
+ADAML.US,D,20220915,000000,15.4416,15.4416,15.1282,15.1433,2631.99,0
+ADAML.US,D,20220916,000000,15.2216,15.3804,14.9289,15.3804,4635.38,0
+ADAML.US,D,20220919,000000,15.0362,15.2045,14.9366,14.9597,6255.87,0
+ADAML.US,D,20220920,000000,14.952,15.3804,14.9366,15.1893,2386.3,0
+ADAML.US,D,20220921,000000,15.0554,15.1815,15.0554,15.1202,4206.74,0
+ADAML.US,D,20220922,000000,14.7301,15.0245,14.7301,14.7301,7519.6,0
+ADAML.US,D,20220923,000000,14.7148,14.7148,14.0795,14.1487,10473,0
+ADAML.US,D,20220926,000000,13.9344,14.1408,13.7047,13.742,18589.9,0
+ADAML.US,D,20220927,000000,13.8961,13.9113,13.1309,13.3985,10360.6,0
+ADAML.US,D,20220928,000000,13.4065,13.6819,13.3985,13.6819,1769.47,0
+ADAML.US,D,20220929,000000,13.4228,13.4228,12.7251,12.8269,16342.2,0
+ADAML.US,D,20220930,000000,12.7917,12.8504,11.2511,11.2511,88477.3,0
+ADAML.US,D,20221003,000000,11.7057,12.5368,11.7057,12.4036,44544.7,0
+ADAML.US,D,20221004,000000,12.5132,12.968,11.8156,12.4584,209464,0
+ADAML.US,D,20221005,000000,12.3643,12.5368,12.1214,12.3486,24624.9,0
+ADAML.US,D,20221006,000000,12.4663,13.117,12.2702,12.427,16662.3,0
+ADAML.US,D,20221007,000000,12.5447,12.5447,12.3093,12.5209,15302.7,0
+ADAML.US,D,20221010,000000,12.4427,12.4976,12.1175,12.3093,19083.1,0
+ADAML.US,D,20221011,000000,12.2355,12.6216,12.2355,12.517,5553.27,0
+ADAML.US,D,20221012,000000,12.6075,12.6075,12.2311,12.4506,11003.2,0
+ADAML.US,D,20221013,000000,12.3879,12.427,11.9958,12.3094,4359.45,0
+ADAML.US,D,20221014,000000,12.427,12.427,12.3093,12.3957,1730.77,0
+ADAML.US,D,20221017,000000,12.474,13.0073,12.3879,12.7015,9239.29,0
+ADAML.US,D,20221018,000000,12.7956,12.9368,12.1528,12.7877,7946,0
+ADAML.US,D,20221019,000000,12.7486,13.3286,12.7407,13.3286,4326.29,0
+ADAML.US,D,20221020,000000,13.0463,13.0543,12.6641,13.0543,3781.68,0
+ADAML.US,D,20221021,000000,12.8661,12.8661,12.2468,12.2468,15807.8,0
+ADAML.US,D,20221024,000000,12.2468,12.8191,12.2468,12.7408,42770.6,0
+ADAML.US,D,20221025,000000,12.7015,13.2581,12.7015,12.9093,11319.5,0
+ADAML.US,D,20221026,000000,13.0307,13.3286,12.8817,13.2739,21086.8,0
+ADAML.US,D,20221027,000000,13.4777,13.6346,13.1876,13.3287,21118.7,0
+ADAML.US,D,20221028,000000,13.3286,13.4071,13.1955,13.3052,25891.4,0
+ADAML.US,D,20221031,000000,13.2973,13.4541,13.2818,13.4228,12433,0
+ADAML.US,D,20221101,000000,13.3365,13.3365,12.8427,13.0385,6301.95,0
+ADAML.US,D,20221102,000000,13.0544,13.0544,12.7329,12.7486,5921.87,0
+ADAML.US,D,20221103,000000,12.7329,12.87,12.7329,12.7329,3100.59,0
+ADAML.US,D,20221104,000000,12.7565,13.0511,12.7565,12.7642,4785.45,0
+ADAML.US,D,20221107,000000,12.8739,13.0151,12.8472,12.921,6008.6,0
+ADAML.US,D,20221108,000000,13.0544,13.5718,13.0544,13.3365,3318.69,0
+ADAML.US,D,20221109,000000,13.482,13.482,13.482,13.482,853.27,0
+ADAML.US,D,20221110,000000,13.5953,14.1598,13.5561,14.1598,3956.41,0
+ADAML.US,D,20221111,000000,14.1911,14.2539,14.1911,14.2539,1906.78,0
+ADAML.US,D,20221114,000000,14.3636,14.4264,14.293,14.3559,5364.5,0
+ADAML.US,D,20221115,000000,14.2616,14.6303,14.2381,14.3559,15171.3,0
+ADAML.US,D,20221116,000000,14.4206,14.4206,13.8069,14.1989,31446,0
+ADAML.US,D,20221117,000000,13.956,13.9845,13.7285,13.7836,5500.97,0
+ADAML.US,D,20221118,000000,13.7992,14.5143,13.7891,14.1911,62462.1,0
+ADAML.US,D,20221121,000000,14.5753,14.6184,14.1128,14.2146,35272.3,0
+ADAML.US,D,20221122,000000,14.4264,14.4264,14.2069,14.3089,42942.8,0
+ADAML.US,D,20221123,000000,14.3089,14.4264,14.3089,14.4264,10907.5,0
+ADAML.US,D,20221125,000000,14.3481,14.4264,14.3481,14.3792,488.494,0
+ADAML.US,D,20221128,000000,14.4264,14.4264,14.2853,14.3089,7438.37,0
+ADAML.US,D,20221129,000000,14.367,14.3871,14.05,14.05,24030.5,0
+ADAML.US,D,20221130,000000,14.1754,14.5597,14.1754,14.4657,70882.6,0
+ADAML.US,D,20221201,000000,14.4735,14.8497,14.4735,14.8027,13203.3,0
+ADAML.US,D,20221202,000000,14.7244,14.8576,14.7244,14.8186,18162.2,0
+ADAML.US,D,20221205,000000,14.6616,14.6616,14.0971,14.0971,2869.74,0
+ADAML.US,D,20221206,000000,14.2697,14.5205,14.1128,14.5205,8470.2,0
+ADAML.US,D,20221207,000000,14.3481,14.7399,14.3481,14.6303,14902.2,0
+ADAML.US,D,20221208,000000,14.2976,14.4639,14.2853,14.3871,6457.56,0
+ADAML.US,D,20221209,000000,14.3345,14.4264,14.1911,14.1911,4728.06,0
+ADAML.US,D,20221212,000000,14.4109,14.4109,14.1911,14.1911,5617.04,0
+ADAML.US,D,20221213,000000,14.3715,14.3715,13.9645,13.9645,3887.54,0
+ADAML.US,D,20221214,000000,14.4578,14.4578,14.4578,14.4578,1446.35,0
+ADAML.US,D,20221215,000000,14.2482,14.2616,14.144,14.144,599.457,0
+ADAML.US,D,20221216,000000,14.0734,14.8103,13.9952,13.9952,2450.12,0
+ADAML.US,D,20221219,000000,13.8697,13.952,13.8384,13.8384,4345.42,0
+ADAML.US,D,20221220,000000,13.8384,13.8384,13.6893,13.7128,6219.05,0
+ADAML.US,D,20221221,000000,13.7954,13.7954,13.7208,13.7208,766.54,0
+ADAML.US,D,20221222,000000,13.6816,13.7118,13.211,13.2895,5151.5,0
+ADAML.US,D,20221223,000000,13.1014,13.4699,12.9603,13.0307,15693,0
+ADAML.US,D,20221227,000000,13.0301,13.3394,12.9603,13.2504,20546,0
+ADAML.US,D,20221228,000000,13.2895,13.2895,13.1014,13.219,9278.83,0
+ADAML.US,D,20221229,000000,13.3152,13.4278,13.1545,13.4037,9891.28,0
+ADAML.US,D,20221230,000000,13.2508,13.4117,13.2508,13.4117,11628.9,0
+ADAML.US,D,20230103,000000,13.4037,13.6531,13.298,13.6531,5096.03,0
+ADAML.US,D,20230104,000000,13.5164,14.1872,13.5003,13.9348,1655.59,0
+ADAML.US,D,20230105,000000,14.2567,14.2567,13.5164,14.2243,5122.13,0
+ADAML.US,D,20230106,000000,14.2099,14.2566,14.0474,14.2405,2204.96,0
+ADAML.US,D,20230109,000000,14.2217,15.1095,14.0794,14.2163,17112.7,0
+ADAML.US,D,20230110,000000,14.2807,14.2807,13.7578,14.0151,14854.3,0
+ADAML.US,D,20230111,000000,13.9589,14.5374,13.9186,14.4055,112306,0
+ADAML.US,D,20230112,000000,14.699,14.9806,14.4818,14.7394,23568.5,0
+ADAML.US,D,20230113,000000,14.7795,14.9082,14.7795,14.9082,13109.2,0
+ADAML.US,D,20230117,000000,14.9727,15.6565,14.9565,15.1658,24642.4,0
+ADAML.US,D,20230118,000000,15.1899,15.5769,15.1899,15.3346,30619.7,0
+ADAML.US,D,20230119,000000,15.3225,15.6404,15.2139,15.5681,12912.8,0
+ADAML.US,D,20230120,000000,15.3575,15.5278,15.3575,15.5278,3947.56,0
+ADAML.US,D,20230123,000000,15.5278,15.6508,15.4796,15.584,12752.5,0
+ADAML.US,D,20230124,000000,15.5681,15.7102,15.5278,15.7102,8317.72,0
+ADAML.US,D,20230125,000000,15.6886,16.0185,15.6686,15.8818,8075.35,0
+ADAML.US,D,20230126,000000,15.8254,16.0264,15.3829,15.4513,38584.4,0
+ADAML.US,D,20230127,000000,15.4312,15.6,15.2944,15.5445,11175.2,0
+ADAML.US,D,20230130,000000,15.5278,15.5439,15.3668,15.3668,6105.3,0
+ADAML.US,D,20230131,000000,15.3668,15.3829,15.1416,15.2139,26516.7,0
+ADAML.US,D,20230201,000000,15.3186,15.391,15.1979,15.375,26240.8,0
+ADAML.US,D,20230202,000000,15.4071,15.8143,15.2887,15.6082,43342.4,0
+ADAML.US,D,20230203,000000,15.5278,15.6754,15.5278,15.6082,18269.9,0
+ADAML.US,D,20230206,000000,15.6886,15.6886,15.6035,15.6485,20948.4,0
+ADAML.US,D,20230207,000000,15.6604,15.7128,15.6485,15.6585,9543.26,0
+ADAML.US,D,20230208,000000,15.7128,15.7128,15.6806,15.6806,7054.9,0
+ADAML.US,D,20230209,000000,15.6887,15.7571,15.6082,15.6083,19884.4,0
+ADAML.US,D,20230210,000000,15.5278,15.7289,15.4473,15.5683,22769.3,0
+ADAML.US,D,20230213,000000,15.5761,15.7289,15.5519,15.5922,10070.2,0
+ADAML.US,D,20230214,000000,15.6082,15.7545,15.5038,15.753,9972.07,0
+ADAML.US,D,20230215,000000,15.7933,15.8658,15.7691,15.7691,19317.7,0
+ADAML.US,D,20230216,000000,15.7289,15.8658,15.7289,15.8577,8451.96,0
+ADAML.US,D,20230217,000000,15.8094,15.8899,15.8094,15.8899,3071.29,0
+ADAML.US,D,20230221,000000,15.6485,15.7612,15.4312,15.4474,9094.56,0
+ADAML.US,D,20230222,000000,15.4232,15.6886,15.4232,15.4232,10363.5,0
+ADAML.US,D,20230223,000000,15.4392,15.5922,15.3266,15.5922,6742.92,0
+ADAML.US,D,20230224,000000,15.391,15.4071,15.2622,15.4071,2625.08,0
+ADAML.US,D,20230227,000000,15.3064,15.3064,14.9484,15.1416,15335.3,0
+ADAML.US,D,20230228,000000,15.1416,15.391,15.1416,15.2543,8822.35,0
+ADAML.US,D,20230301,000000,15.2139,15.3887,15.2012,15.2547,5451.51,0
+ADAML.US,D,20230302,000000,15.0449,15.2736,15.0449,15.2301,4881,0
+ADAML.US,D,20230303,000000,15.3555,15.4472,15.3062,15.3346,2181.35,0
+ADAML.US,D,20230306,000000,15.4232,15.6001,15.4232,15.6001,2623.83,0
+ADAML.US,D,20230307,000000,15.4392,15.4392,15.3507,15.3588,2758.07,0
+ADAML.US,D,20230308,000000,15.3105,15.3105,15.0853,15.1013,5053.77,0
+ADAML.US,D,20230309,000000,15.1416,15.3731,14.9484,14.9647,4048.24,0
+ADAML.US,D,20230310,000000,14.9646,14.9646,14.3049,14.3531,11733.3,0
+ADAML.US,D,20230313,000000,14.0717,14.2161,13.8221,14.0072,8986.42,0
+ADAML.US,D,20230314,000000,14.015,14.5999,14.0072,14.0072,4073.1,0
+ADAML.US,D,20230315,000000,13.8945,13.9616,13.5164,13.7174,11913.5,0
+ADAML.US,D,20230316,000000,13.9911,13.9911,13.7899,13.8221,13724.4,0
+ADAML.US,D,20230317,000000,14.0917,14.0917,13.5326,13.6532,18261.2,0
+ADAML.US,D,20230320,000000,13.9992,13.9992,13.5969,13.6128,20213.8,0
+ADAML.US,D,20230321,000000,13.8382,13.8462,13.7417,13.8462,7289.81,0
+ADAML.US,D,20230322,000000,13.9106,13.9106,13.8139,13.8139,1500.22,0
+ADAML.US,D,20230323,000000,13.8139,13.8139,13.0175,13.615,31520.8,0
+ADAML.US,D,20230324,000000,13.4601,13.5164,13.436,13.476,8730.38,0
+ADAML.US,D,20230327,000000,13.6289,13.8544,13.5607,13.6853,8363.71,0
+ADAML.US,D,20230328,000000,13.7093,13.8221,13.6694,13.7016,7762.13,0
+ADAML.US,D,20230329,000000,13.6933,13.9186,13.6933,13.7256,7108.35,0
+ADAML.US,D,20230330,000000,13.882,14.4226,13.8739,14.0885,11720,0
+ADAML.US,D,20230331,000000,14.2782,14.6647,14.0969,14.3691,48570.6,0
+ADAML.US,D,20230403,000000,14.3774,14.8521,14.3691,14.8271,25181.3,0
+ADAML.US,D,20230404,000000,14.724,15.0211,14.625,14.856,8909.11,0
+ADAML.US,D,20230405,000000,14.625,14.9882,14.625,14.9692,8037.95,0
+ADAML.US,D,20230406,000000,14.9221,14.9221,14.6002,14.8147,5867.92,0
+ADAML.US,D,20230410,000000,14.8644,14.8807,14.6498,14.8231,7973.73,0
+ADAML.US,D,20230411,000000,14.7652,15.1118,14.6846,15.0211,6594.9,0
+ADAML.US,D,20230412,000000,15.1945,15.1945,14.8305,15.0458,1715.66,0
+ADAML.US,D,20230413,000000,14.9714,14.9714,14.9137,14.9137,1111.06,0
+ADAML.US,D,20230414,000000,14.7734,14.7734,14.3608,14.6498,3536.74,0
+ADAML.US,D,20230417,000000,14.8975,14.8975,14.6498,14.79,5403.87,0
+ADAML.US,D,20230418,000000,14.6579,14.6579,14.4351,14.5011,4724.14,0
+ADAML.US,D,20230419,000000,14.5011,14.592,14.4433,14.4433,3878.42,0
+ADAML.US,D,20230420,000000,14.3232,14.3444,14.3232,14.3444,970.515,0
+ADAML.US,D,20230421,000000,14.4928,14.7734,14.4433,14.7734,8197.88,0
+ADAML.US,D,20230424,000000,14.7734,14.7734,14.6084,14.6084,12803.2,0
+ADAML.US,D,20230425,000000,14.7982,14.7982,14.526,14.526,2917.6,0
+ADAML.US,D,20230426,000000,14.5341,14.6002,14.4433,14.4469,2852.17,0
+ADAML.US,D,20230427,000000,14.7673,14.7673,14.3196,14.5754,2926.08,0
+ADAML.US,D,20230428,000000,14.5672,15.2027,14.5672,15.2027,22220,0
+ADAML.US,D,20230501,000000,15.0211,15.0211,14.6992,14.7075,6419.21,0
+ADAML.US,D,20230502,000000,14.7323,14.7323,14.2159,14.3938,9760.89,0
+ADAML.US,D,20230503,000000,14.3608,14.3608,14.1132,14.1214,17990.2,0
+ADAML.US,D,20230504,000000,14.0306,14.0306,13.618,13.8162,11392.9,0
+ADAML.US,D,20230505,000000,13.9564,14.1793,13.9564,14.0638,2205.16,0
+ADAML.US,D,20230508,000000,13.9647,14.1795,13.9399,14.0802,7080.76,0
+ADAML.US,D,20230509,000000,13.9894,13.9894,13.9894,13.9894,153.877,0
+ADAML.US,D,20230510,000000,13.8325,14.0885,13.8244,14.0885,1073.5,0
+ADAML.US,D,20230511,000000,14.0722,14.0722,13.9481,13.9481,941.436,0
+ADAML.US,D,20230512,000000,13.8325,13.882,13.8244,13.8531,1828.34,0
+ADAML.US,D,20230515,000000,13.8903,13.9811,13.8244,13.9811,2757.67,0
+ADAML.US,D,20230516,000000,13.8521,13.9234,13.8244,13.8244,4143.77,0
+ADAML.US,D,20230517,000000,13.8906,14.0159,13.8409,13.9728,2651.04,0
+ADAML.US,D,20230518,000000,13.9151,14.1214,13.8953,14.1214,3115.1,0
+ADAML.US,D,20230519,000000,14.1875,14.3691,14.1297,14.2453,4433.35,0
+ADAML.US,D,20230523,000000,14.3691,14.427,14.2372,14.2372,3116.31,0
+ADAML.US,D,20230524,000000,14.138,14.2204,14.1296,14.1296,4161.94,0
+ADAML.US,D,20230525,000000,13.7087,13.7997,13.7087,13.7997,4871.96,0
+ADAML.US,D,20230526,000000,14.0142,14.1214,14.0142,14.1214,1244.34,0
+ADAML.US,D,20230530,000000,14.2782,14.4433,14.1956,14.2782,4451.52,0
+ADAML.US,D,20230531,000000,14.1132,14.6414,14.1132,14.6414,23644.9,0
+ADAML.US,D,20230601,000000,14.4599,14.6909,14.3972,14.6828,3844.5,0
+ADAML.US,D,20230602,000000,14.6909,14.9385,14.6909,14.9385,8466.87,0
+ADAML.US,D,20230605,000000,14.9882,15.0128,14.8147,14.8807,3556.13,0
+ADAML.US,D,20230606,000000,14.6579,15.0045,14.6579,14.9304,7444.25,0
+ADAML.US,D,20230607,000000,14.9799,14.9799,14.7075,14.8028,6557.34,0
+ADAML.US,D,20230608,000000,14.856,14.9385,14.8147,14.8147,1142.56,0
+ADAML.US,D,20230609,000000,14.7734,14.8064,14.7734,14.7734,1844.1,0
+ADAML.US,D,20230612,000000,15.0458,15.0458,14.4104,14.757,5756.45,0
+ADAML.US,D,20230613,000000,14.9304,14.9385,14.9056,14.9056,1052.9,0
+ADAML.US,D,20230614,000000,14.856,14.9387,14.8395,14.8395,9524.62,0
+ADAML.US,D,20230615,000000,14.8147,14.9137,14.5176,14.8975,5116.71,0
+ADAML.US,D,20230616,000000,14.7734,14.7734,14.7652,14.7734,1066.23,0
+ADAML.US,D,20230620,000000,14.7734,14.7734,14.7734,14.7734,529.482,0
+ADAML.US,D,20230621,000000,14.8479,15.0211,14.8479,14.8975,4054.11,0
+ADAML.US,D,20230622,000000,14.9385,15.0045,14.8975,14.9714,4264.93,0
+ADAML.US,D,20230623,000000,14.856,15.0293,14.856,14.856,5252.41,0
+ADAML.US,D,20230626,000000,14.889,14.9467,14.8643,14.9304,3106.61,0
+ADAML.US,D,20230627,000000,15.0672,15.1782,15.0226,15.1782,7781.08,0
+ADAML.US,D,20230628,000000,15.1615,15.1615,14.9799,15.0211,11883.6,0
+ADAML.US,D,20230629,000000,15.2237,15.2913,15.1645,15.1729,10854.2,0
+ADAML.US,D,20230630,000000,15.5701,15.5786,15.2154,15.5618,9560.01,0
+ADAML.US,D,20230703,000000,15.5026,15.5786,15.4265,15.4604,4676.49,0
+ADAML.US,D,20230705,000000,15.4011,15.5682,15.3926,15.4011,9067.88,0
+ADAML.US,D,20230706,000000,15.4349,15.4349,15.1837,15.2744,15601.7,0
+ADAML.US,D,20230707,000000,15.3547,15.3843,15.2827,15.3843,3386.99,0
+ADAML.US,D,20230710,000000,15.3758,15.6886,15.3758,15.6886,8030.36,0
+ADAML.US,D,20230711,000000,15.621,15.7647,15.3885,15.7564,4009.26,0
+ADAML.US,D,20230712,000000,15.8188,15.938,15.7225,15.8914,6439.2,0
+ADAML.US,D,20230713,000000,15.8914,15.9421,15.6547,15.8914,9555.28,0
+ADAML.US,D,20230714,000000,15.7055,15.8313,15.5701,15.5866,6548.03,0
+ADAML.US,D,20230717,000000,15.7169,15.7225,15.5956,15.6971,6358.75,0
+ADAML.US,D,20230718,000000,15.8324,15.8492,15.7392,15.7857,3737.17,0
+ADAML.US,D,20230719,000000,15.8408,15.9645,15.7901,15.8069,5038.5,0
+ADAML.US,D,20230720,000000,15.6886,15.8829,15.6886,15.7731,4313.3,0
+ADAML.US,D,20230721,000000,15.7392,15.8958,15.7309,15.8958,554.838,0
+ADAML.US,D,20230724,000000,15.9591,15.9591,15.8231,15.8746,1656.23,0
+ADAML.US,D,20230725,000000,15.8746,16.1112,15.7564,16.1112,16483,0
+ADAML.US,D,20230726,000000,16.1789,16.1789,15.9759,15.9759,4504.95,0
+ADAML.US,D,20230727,000000,15.9338,16.086,15.8432,15.8432,9455.91,0
+ADAML.US,D,20230728,000000,15.9506,16.1874,15.8746,15.8829,2654.7,0
+ADAML.US,D,20230731,000000,15.9083,16.1874,15.8386,16.1874,29650.1,0
+ADAML.US,D,20230801,000000,15.9759,15.9929,15.9676,15.9676,829.3,0
+ADAML.US,D,20230802,000000,15.9677,16.0056,15.8239,15.8829,3240.3,0
+ADAML.US,D,20230803,000000,15.6006,15.6971,15.2237,15.3914,26080.9,0
+ADAML.US,D,20230804,000000,15.3843,15.7225,15.3843,15.5533,13045.2,0
+ADAML.US,D,20230807,000000,15.5786,15.7081,15.5618,15.7055,4774.68,0
+ADAML.US,D,20230808,000000,15.6547,15.9506,15.4265,15.9506,8836,0
+ADAML.US,D,20230809,000000,15.9338,15.9338,15.6831,15.8492,6697.1,0
+ADAML.US,D,20230810,000000,15.7392,15.9338,15.7392,15.8914,5834.67,0
+ADAML.US,D,20230811,000000,15.8492,15.8492,15.7225,15.7225,764.233,0
+ADAML.US,D,20230814,000000,16.0007,16.0007,15.7392,15.7392,675.506,0
+ADAML.US,D,20230815,000000,15.6462,15.8069,15.6379,15.6886,3681.57,0
+ADAML.US,D,20230816,000000,15.7647,15.7901,15.6801,15.7392,10456.7,0
+ADAML.US,D,20230817,000000,15.7351,15.7435,15.6801,15.6801,3647.26,0
+ADAML.US,D,20230818,000000,15.621,15.9168,15.604,15.7564,11960.3,0
+ADAML.US,D,20230821,000000,16.0437,16.0437,15.7225,15.8069,7970.03,0
+ADAML.US,D,20230822,000000,15.9168,15.9421,15.6801,15.9,4334.6,0
+ADAML.US,D,20230823,000000,15.8914,16.1028,15.8662,16.0478,9583.68,0
+ADAML.US,D,20230824,000000,16.1196,16.1196,15.9083,15.9083,5608.71,0
+ADAML.US,D,20230825,000000,15.9168,16.1196,15.8914,16.0352,11334.5,0
+ADAML.US,D,20230828,000000,16.145,16.1536,15.9759,16.1111,4881.15,0
+ADAML.US,D,20230829,000000,16.0995,16.1367,15.9,15.9168,24350.1,0
+ADAML.US,D,20230830,000000,15.9168,16.0184,15.8662,16.0184,3332.57,0
+ADAML.US,D,20230831,000000,16.0437,16.1789,16.0064,16.1536,17047.3,0
+ADAML.US,D,20230901,000000,16.0691,16.2128,16.0184,16.2128,10194.1,0
+ADAML.US,D,20230905,000000,16.145,16.145,15.8914,15.9759,8214.92,0
+ADAML.US,D,20230906,000000,16.1494,16.1494,15.8914,15.9301,7798.49,0
+ADAML.US,D,20230907,000000,16.0099,16.0099,15.8324,15.9168,23917.2,0
+ADAML.US,D,20230908,000000,15.9,15.9634,15.8914,15.8914,13888.7,0
+ADAML.US,D,20230911,000000,15.9506,15.9844,15.8492,15.9844,10933.5,0
+ADAML.US,D,20230912,000000,16.0437,16.0521,15.9366,15.9366,2817.96,0
+ADAML.US,D,20230913,000000,15.9759,15.9759,15.8071,15.8914,17815.1,0
+ADAML.US,D,20230914,000000,16.0572,16.0945,15.9083,15.9509,4882.34,0
+ADAML.US,D,20230915,000000,15.9718,16.1112,15.9083,16.1112,4212.74,0
+ADAML.US,D,20230918,000000,16.0945,16.1112,15.8914,15.8914,31344.2,0
+ADAML.US,D,20230919,000000,15.9759,15.9759,15.9145,15.9194,6301.97,0
+ADAML.US,D,20230920,000000,15.8153,16.0014,15.6886,15.8914,11445.7,0
+ADAML.US,D,20230921,000000,15.6633,15.8324,15.6456,15.7225,20523.1,0
+ADAML.US,D,20230922,000000,15.8662,15.8914,15.7055,15.7055,4736.82,0
+ADAML.US,D,20230925,000000,15.7143,15.9383,15.7143,15.8607,6990.49,0
+ADAML.US,D,20230926,000000,15.8577,15.8577,15.5701,15.6083,15656.1,0
+ADAML.US,D,20230927,000000,15.5956,15.5956,15.4265,15.4349,20013.2,0
+ADAML.US,D,20230928,000000,15.4953,15.7465,15.4607,15.6338,11986.2,0
+ADAML.US,D,20230929,000000,15.7811,16.032,15.7811,16.0147,24231.1,0
+ADAML.US,D,20231002,000000,15.8416,15.9282,15.6773,15.7551,6693.14,0
+ADAML.US,D,20231003,000000,15.8156,15.8156,15.5085,15.556,6772.85,0
+ADAML.US,D,20231004,000000,15.5991,15.9411,15.3828,15.4693,4827.52,0
+ADAML.US,D,20231005,000000,15.5819,15.5819,15.3568,15.5819,18392.8,0
+ADAML.US,D,20231006,000000,15.4953,15.6309,15.4303,15.4521,7177.16,0
+ADAML.US,D,20231009,000000,15.4521,15.8849,15.3966,15.8849,6113.24,0
+ADAML.US,D,20231010,000000,15.8588,16.058,15.8588,15.9714,14152.1,0
+ADAML.US,D,20231011,000000,16.0148,16.0233,15.7551,15.9714,10822.9,0
+ADAML.US,D,20231012,000000,15.9714,15.9714,15.5819,15.6858,12459.8,0
+ADAML.US,D,20231013,000000,15.8242,16.0018,15.7118,15.9196,5629.21,0
+ADAML.US,D,20231016,000000,16.0407,16.0667,15.9109,15.911,7848.33,0
+ADAML.US,D,20231017,000000,15.9628,15.9888,15.7723,15.9714,10701.6,0
+ADAML.US,D,20231018,000000,15.8416,15.9678,15.4953,15.9628,22106.7,0
+ADAML.US,D,20231019,000000,15.7637,15.9282,15.5819,15.6338,9797.12,0
+ADAML.US,D,20231020,000000,15.6686,15.8416,15.4953,15.8416,8311.56,0
+ADAML.US,D,20231023,000000,15.2357,15.8329,15.2357,15.5387,5464.02,0
+ADAML.US,D,20231024,000000,15.478,15.7899,15.478,15.6253,8383.18,0
+ADAML.US,D,20231025,000000,15.5819,15.8329,15.2615,15.2703,13591.9,0
+ADAML.US,D,20231026,000000,15.556,15.556,15.1922,15.3915,8711.25,0
+ADAML.US,D,20231027,000000,15.4088,15.4866,15.2877,15.3568,5593.4,0
+ADAML.US,D,20231030,000000,15.478,15.6488,15.3654,15.6488,2861.39,0
+ADAML.US,D,20231031,000000,15.6598,15.8416,15.3656,15.8329,11417.8,0
+ADAML.US,D,20231101,000000,15.7984,15.9239,15.6253,15.8156,7001.58,0
+ADAML.US,D,20231102,000000,15.9975,16.0667,15.9975,16.0667,10844.8,0
+ADAML.US,D,20231103,000000,16.0926,16.1455,15.9714,15.9714,28543.4,0
+ADAML.US,D,20231106,000000,16.1273,16.1446,15.9282,15.9542,10552.6,0
+ADAML.US,D,20231107,000000,16.1359,16.1359,15.9542,16.1012,11526.4,0
+ADAML.US,D,20231108,000000,16.0926,16.2096,15.9802,15.9975,7712.01,0
+ADAML.US,D,20231109,000000,16.2052,16.2311,15.9021,16.1792,3800.56,0
+ADAML.US,D,20231110,000000,16.0147,16.3177,15.7998,16.2311,3868.71,0
+ADAML.US,D,20231113,000000,16.2311,16.3004,16.0926,16.1359,2936.48,0
+ADAML.US,D,20231114,000000,16.3524,16.5688,16.3524,16.3783,5265.33,0
+ADAML.US,D,20231115,000000,16.4908,16.5601,16.4562,16.4562,2701.97,0
+ADAML.US,D,20231116,000000,16.5255,16.5255,16.361,16.4562,4513.31,0
+ADAML.US,D,20231117,000000,16.5168,16.5341,15.8763,16.1706,39794.9,0
+ADAML.US,D,20231120,000000,16.0841,16.361,15.8588,16.2224,55130,0
+ADAML.US,D,20231121,000000,16.2744,16.3046,16.058,16.1706,5394.71,0
+ADAML.US,D,20231122,000000,16.3524,16.4488,16.188,16.2311,69013.1,0
+ADAML.US,D,20231127,000000,16.2571,16.2744,16.0147,16.2311,22753.6,0
+ADAML.US,D,20231128,000000,16.1187,16.4736,16.1099,16.1099,2350.8,0
+ADAML.US,D,20231129,000000,16.1099,16.4562,16.1099,16.2744,4986.93,0
+ADAML.US,D,20231130,000000,16.3524,16.69,16.2139,16.2139,9254.19,0
+ADAML.US,D,20231201,000000,16.2311,16.69,16.2311,16.5588,7135.58,0
+ADAML.US,D,20231204,000000,16.6986,16.7073,16.5515,16.6294,9976.18,0
+ADAML.US,D,20231205,000000,16.5341,16.7333,16.4474,16.7333,3837.52,0
+ADAML.US,D,20231206,000000,16.7195,16.7593,16.7195,16.7246,14878.7,0
+ADAML.US,D,20231207,000000,16.7563,16.7939,16.7418,16.7593,11563.4,0
+ADAML.US,D,20231208,000000,16.7939,16.8889,16.7938,16.8286,17719.3,0
+ADAML.US,D,20231211,000000,16.8371,16.8371,16.6726,16.6726,5848.7,0
+ADAML.US,D,20231212,000000,16.6813,16.8112,16.6813,16.7939,9852.57,0
+ADAML.US,D,20231213,000000,16.8458,17.3653,16.8458,17.2266,23727.5,0
+ADAML.US,D,20231214,000000,17.2094,17.4431,17.0232,17.4431,54298.3,0
+ADAML.US,D,20231215,000000,17.2266,17.4864,17.13,17.13,59291,0
+ADAML.US,D,20231218,000000,17.1141,17.2959,17.1141,17.2872,25031.7,0
+ADAML.US,D,20231219,000000,17.1488,17.3253,17.071,17.3133,19630,0
+ADAML.US,D,20231220,000000,17.3133,17.3133,17.0452,17.1315,17194.9,0
+ADAML.US,D,20231221,000000,17.2179,17.3133,17.1098,17.3045,3203.32,0
+ADAML.US,D,20231222,000000,17.3133,17.3133,17.1401,17.1921,6439,0
+ADAML.US,D,20231226,000000,17.2266,17.2355,17.1401,17.166,5211.04,0
+ADAML.US,D,20231227,000000,17.166,17.2959,17.1054,17.2355,4956.9,0
+ADAML.US,D,20231228,000000,17.3147,17.474,17.2529,17.4135,4996.85,0
+ADAML.US,D,20231229,000000,17.5181,17.5181,16.9077,16.9431,10162.1,0
+ADAML.US,D,20240102,000000,16.9343,17.1377,16.9343,17.1255,6534,0
+ADAML.US,D,20240103,000000,17.2264,17.2528,17.0316,17.1023,17845.5,0
+ADAML.US,D,20240104,000000,17.1554,17.1643,16.9077,17.005,21271.3,0
+ADAML.US,D,20240105,000000,17.1112,17.12,16.9166,17.1112,14677.4,0
+ADAML.US,D,20240108,000000,17.0316,17.1112,17.0316,17.1112,7175.98,0
+ADAML.US,D,20240109,000000,17.1023,17.1466,17.1023,17.1245,3947.98,0
+ADAML.US,D,20240110,000000,17.1023,17.2969,17.1023,17.1642,4675.86,0
+ADAML.US,D,20240111,000000,17.2084,17.2889,17.0492,17.2084,6479.75,0
+ADAML.US,D,20240112,000000,17.251,17.2528,17.0936,17.244,5773.34,0
+ADAML.US,D,20240116,000000,17.2614,17.2614,17.058,17.1643,5754.12,0
+ADAML.US,D,20240117,000000,17.0511,17.1554,17.0511,17.1466,1382.3,0
+ADAML.US,D,20240118,000000,17.2614,17.2614,17.1377,17.2263,3098.02,0
+ADAML.US,D,20240119,000000,17.2173,17.2704,17.1643,17.1908,9971.1,0
+ADAML.US,D,20240122,000000,17.2704,17.2969,17.2493,17.2493,3126.28,0
+ADAML.US,D,20240123,000000,17.2601,17.3988,17.2601,17.3988,13936,0
+ADAML.US,D,20240124,000000,17.4032,17.4032,17.1643,17.244,8705.22,0
+ADAML.US,D,20240125,000000,17.3412,17.3412,17.2793,17.2793,8536.81,0
+ADAML.US,D,20240126,000000,17.2793,17.3412,17.2528,17.3325,7784.06,0
+ADAML.US,D,20240129,000000,17.3501,17.3855,17.3147,17.3766,6076.25,0
+ADAML.US,D,20240130,000000,17.3855,17.3855,17.2704,17.3855,6182.49,0
+ADAML.US,D,20240131,000000,17.3236,17.3399,17.1289,17.1908,5663.7,0
+ADAML.US,D,20240201,000000,17.1289,17.3412,17.1042,17.2969,2237.9,0
+ADAML.US,D,20240202,000000,17.2528,17.2969,17.0847,17.0847,7068.61,0
+ADAML.US,D,20240205,000000,17.0847,17.1554,17.0316,17.1112,6669.63,0
+ADAML.US,D,20240206,000000,17.0626,17.12,16.9873,17.0139,16481.3,0
+ADAML.US,D,20240207,000000,16.9873,17.2528,16.9343,16.9873,8170.61,0
+ADAML.US,D,20240208,000000,16.9431,17.0051,16.8192,16.8723,10749.8,0
+ADAML.US,D,20240209,000000,16.8811,16.9401,16.713,16.8369,11477.7,0
+ADAML.US,D,20240212,000000,16.8546,16.9708,16.8546,16.9166,8024.8,0
+ADAML.US,D,20240213,000000,16.9166,16.9489,16.8103,16.8414,2895.71,0
+ADAML.US,D,20240214,000000,16.7927,17.12,16.7927,16.9255,6583.73,0
+ADAML.US,D,20240215,000000,17.0316,17.1643,16.9695,17.1377,6437.93,0
+ADAML.US,D,20240216,000000,17.1908,17.244,17.1206,17.1206,3238.18,0
+ADAML.US,D,20240220,000000,17.0847,17.2513,17.0316,17.1819,5509.99,0
+ADAML.US,D,20240221,000000,17.1981,17.2352,17.0847,17.0847,6973.67,0
+ADAML.US,D,20240222,000000,17.2264,17.244,17.1112,17.1554,11207.6,0
+ADAML.US,D,20240223,000000,17.1643,17.2528,17.1554,17.2308,11359,0
+ADAML.US,D,20240226,000000,17.2793,17.3406,17.2779,17.3325,12185.2,0
+ADAML.US,D,20240227,000000,17.2615,17.3408,17.2615,17.2704,2052.54,0
+ADAML.US,D,20240228,000000,17.3292,17.3412,17.2614,17.2614,8488.21,0
+ADAML.US,D,20240229,000000,17.3412,17.474,17.3412,17.3501,12588.7,0
+ADAML.US,D,20240301,000000,17.3855,17.3855,17.2614,17.3412,10373.4,0
+ADAML.US,D,20240304,000000,17.3058,17.3855,17.1908,17.2528,11218.9,0
+ADAML.US,D,20240305,000000,17.0936,17.3837,17.0936,17.3369,2040.11,0
+ADAML.US,D,20240306,000000,17.3711,17.3766,16.7307,16.9873,50776.7,0
+ADAML.US,D,20240307,000000,17.076,17.1732,17.058,17.1377,9334.77,0
+ADAML.US,D,20240308,000000,17.0404,17.2969,17.0404,17.2969,5539.37,0
+ADAML.US,D,20240311,000000,16.952,17.3375,16.952,17.2528,5915.75,0
+ADAML.US,D,20240312,000000,17.3855,17.5181,17.3632,17.4297,29787.8,0
+ADAML.US,D,20240313,000000,17.4562,17.4562,17.3944,17.4297,17426.2,0
+ADAML.US,D,20240314,000000,17.5181,17.5448,17.4297,17.5359,12769.6,0
+ADAML.US,D,20240315,000000,17.5359,17.7129,17.5359,17.651,33455.5,0
+ADAML.US,D,20240318,000000,17.6951,17.872,17.6951,17.7836,25137.9,0
+ADAML.US,D,20240319,000000,17.8633,18.1494,17.7571,17.8738,45110.7,0
+ADAML.US,D,20240320,000000,17.9606,18.0845,17.9164,18.0048,18524.8,0
+ADAML.US,D,20240321,000000,17.987,18.1021,17.9073,17.9073,12949.3,0
+ADAML.US,D,20240322,000000,18.0491,18.1375,17.9093,18.0403,10535.1,0
+ADAML.US,D,20240325,000000,17.9073,18.0845,17.872,18.0092,4081.35,0
+ADAML.US,D,20240326,000000,17.987,17.987,17.987,17.987,5442.17,0
+ADAML.US,D,20240327,000000,17.9162,18.0914,17.8544,18.0048,2313.63,0
+ADAML.US,D,20240328,000000,18.0857,18.2487,18.0857,18.1763,8443.96,0
+ADAML.US,D,20240401,000000,18.095,18.3299,18.0767,18.3119,8141.92,0
+ADAML.US,D,20240402,000000,18.2666,18.3661,18.2666,18.3119,1970.47,0
+ADAML.US,D,20240403,000000,18.2756,18.4022,18.2756,18.3119,5847.26,0
+ADAML.US,D,20240404,000000,18.3209,18.3588,18.104,18.357,15228.3,0
+ADAML.US,D,20240405,000000,18.2846,18.3028,18.2441,18.3028,2823.5,0
+ADAML.US,D,20240408,000000,18.2577,18.2577,18.0857,18.2577,6405.99,0
+ADAML.US,D,20240409,000000,18.3028,18.3028,18.1808,18.235,2060.09,0
+ADAML.US,D,20240410,000000,18.1853,18.1853,17.8419,17.9052,5557.39,0
+ADAML.US,D,20240411,000000,17.9503,17.9503,17.7875,17.8599,17702.2,0
+ADAML.US,D,20240412,000000,17.8753,18.0498,17.8598,17.9054,6380.54,0
+ADAML.US,D,20240415,000000,18.0135,18.0135,17.408,17.6836,13896.2,0
+ADAML.US,D,20240416,000000,17.6881,17.6881,17.4351,17.5707,5735.52,0
+ADAML.US,D,20240417,000000,17.6068,17.7063,17.4802,17.7063,9007.11,0
+ADAML.US,D,20240418,000000,17.5436,17.7152,17.5436,17.6701,9311.37,0
+ADAML.US,D,20240419,000000,17.7242,17.8961,17.7153,17.7424,16348,0
+ADAML.US,D,20240422,000000,17.887,17.9684,17.887,17.8961,2228.26,0
+ADAML.US,D,20240423,000000,17.8961,17.9446,17.8147,17.9446,7287.78,0
+ADAML.US,D,20240424,000000,17.8238,18.0045,17.7696,17.7786,2297.97,0
+ADAML.US,D,20240425,000000,17.8419,17.8419,17.7696,17.7696,725.791,0
+ADAML.US,D,20240426,000000,17.7605,17.8683,17.7424,17.8683,2139.75,0
+ADAML.US,D,20240429,000000,17.8419,17.8419,17.7875,17.8419,1631.92,0
+ADAML.US,D,20240430,000000,17.8689,17.9142,17.7605,17.7605,12556.4,0
+ADAML.US,D,20240501,000000,17.7605,17.9245,17.7605,17.9245,2398.65,0
+ADAML.US,D,20240502,000000,17.8598,17.8598,17.2181,17.7605,40478.3,0
+ADAML.US,D,20240503,000000,17.9052,17.9052,17.7333,17.8668,12704.6,0
+ADAML.US,D,20240506,000000,17.875,17.9321,17.8237,17.8961,10762.9,0
+ADAML.US,D,20240507,000000,17.9231,18.2577,17.9231,17.9684,7884.13,0
+ADAML.US,D,20240508,000000,17.9774,17.9774,17.5978,17.7063,2832.35,0
+ADAML.US,D,20240509,000000,17.8074,17.9774,17.8074,17.9774,997.963,0
+ADAML.US,D,20240510,000000,17.861,18.0677,17.861,17.9684,3245.04,0
+ADAML.US,D,20240513,000000,17.9864,18.111,17.8074,18.111,3156.52,0
+ADAML.US,D,20240514,000000,17.9774,18.0202,17.7605,18.0045,3266.06,0
+ADAML.US,D,20240515,000000,18.0045,18.0857,18.0045,18.0407,6732.38,0
+ADAML.US,D,20240516,000000,18.0587,18.0767,18.0498,18.0677,3436.44,0
+ADAML.US,D,20240517,000000,18.0722,18.1187,17.8598,18.0226,9571.37,0
+ADAML.US,D,20240520,000000,18.0498,18.2577,17.9411,17.9411,6419.27,0
+ADAML.US,D,20240521,000000,17.9142,17.9503,17.8613,17.9231,8747.11,0
+ADAML.US,D,20240522,000000,18,18.0497,17.8706,17.9864,8686.26,0
+ADAML.US,D,20240523,000000,17.9052,17.9231,17.6881,17.7741,19042,0
+ADAML.US,D,20240524,000000,17.6249,18.0406,17.6249,18.0317,7779.02,0
+ADAML.US,D,20240528,000000,17.9774,17.9864,17.8961,17.9503,4959.94,0
+ADAML.US,D,20240529,000000,17.878,17.9503,17.8598,17.9052,9925.42,0
+ADAML.US,D,20240530,000000,17.9142,17.9503,17.8961,17.9057,5502.07,0
+ADAML.US,D,20240531,000000,17.9448,17.9503,17.8689,17.9503,21177.4,0
+ADAML.US,D,20240603,000000,17.9503,17.9593,17.8961,17.9271,38348.5,0
+ADAML.US,D,20240604,000000,17.9503,18.0767,17.9052,18.0317,22709.7,0
+ADAML.US,D,20240605,000000,18.0135,18.0766,17.9593,18.0498,9283.71,0
+ADAML.US,D,20240606,000000,18.0498,18.0995,18.0498,18.0767,5010.83,0
+ADAML.US,D,20240607,000000,18.0903,18.0903,18.0767,18.0767,501.194,0
+ADAML.US,D,20240610,000000,18.0767,18.1131,17.9339,18.0498,6479.01,0
+ADAML.US,D,20240611,000000,17.9231,18.0498,17.9231,17.9819,3357.89,0
+ADAML.US,D,20240612,000000,18.0677,18.2256,17.9955,18.1898,25459.1,0
+ADAML.US,D,20240613,000000,18.1581,18.2033,18.0135,18.0767,8791.37,0
+ADAML.US,D,20240614,000000,18.1221,18.1221,18.0857,18.1221,4192.11,0
+ADAML.US,D,20240617,000000,18.1221,18.1673,18.1221,18.153,2457.29,0
+ADAML.US,D,20240618,000000,18.1718,18.2441,18.1718,18.2033,7712.64,0
+ADAML.US,D,20240620,000000,18.2396,18.2846,18.1862,18.2396,2035.75,0
+ADAML.US,D,20240621,000000,18.1763,18.3478,18.1763,18.2801,2679.67,0
+ADAML.US,D,20240624,000000,18.3388,18.4926,18.3388,18.4157,8337.75,0
+ADAML.US,D,20240625,000000,18.4926,18.4926,18.2847,18.3704,5525.3,0
+ADAML.US,D,20240626,000000,18.3932,18.3932,18.2568,18.3932,829.792,0
+ADAML.US,D,20240627,000000,18.3164,18.3164,18.2487,18.2487,3049.2,0
+ADAML.US,D,20240628,000000,18.2123,18.3118,18.2123,18.2213,7897.4,0
+ADAML.US,D,20240701,000000,18.452,18.452,18.2119,18.2119,12109,0
+ADAML.US,D,20240702,000000,18.3689,18.3689,18.2118,18.2766,4855.31,0
+ADAML.US,D,20240703,000000,18.2766,18.5814,18.2766,18.5734,6143.85,0
+ADAML.US,D,20240705,000000,18.3781,18.5628,18.3597,18.4631,4253.26,0
+ADAML.US,D,20240708,000000,18.5259,18.5628,18.3966,18.5356,3191.03,0
+ADAML.US,D,20240709,000000,18.5814,18.5815,18.5074,18.5074,2370.26,0
+ADAML.US,D,20240710,000000,18.5167,18.5906,18.5166,18.5906,3607.91,0
+ADAML.US,D,20240711,000000,18.5906,18.6552,18.5906,18.6552,2826.12,0
+ADAML.US,D,20240712,000000,18.7106,18.8399,18.7014,18.7751,21663.7,0
+ADAML.US,D,20240715,000000,18.8415,18.9323,18.7106,18.7863,12447.9,0
+ADAML.US,D,20240716,000000,18.8954,18.9139,18.8122,18.8954,15439.7,0
+ADAML.US,D,20240717,000000,18.9046,18.9303,18.8418,18.9231,12157.7,0
+ADAML.US,D,20240718,000000,18.8492,18.9508,18.8492,18.9,15555.6,0
+ADAML.US,D,20240719,000000,18.9231,18.9231,18.7845,18.8446,4410.27,0
+ADAML.US,D,20240722,000000,18.9323,18.9877,18.8307,18.8399,14931.9,0
+ADAML.US,D,20240723,000000,18.8768,18.886,18.8399,18.8704,5986.84,0
+ADAML.US,D,20240724,000000,18.8399,18.8838,18.7014,18.7014,8055,0
+ADAML.US,D,20240725,000000,18.875,18.8768,18.7475,18.7475,1911.15,0
+ADAML.US,D,20240726,000000,18.7014,18.7014,18.6571,18.6922,2383.26,0
+ADAML.US,D,20240729,000000,18.7014,18.803,18.6183,18.6183,2751.41,0
+ADAML.US,D,20240730,000000,18.8307,18.8584,18.6183,18.8584,5029.64,0
+ADAML.US,D,20240731,000000,18.7199,19.5233,18.6746,19.357,94713.2,0
+ADAML.US,D,20240801,000000,19.2555,19.394,19.1309,19.2555,35862.6,0
+ADAML.US,D,20240802,000000,19.1909,19.1909,18.8123,19.1263,12059.2,0
+ADAML.US,D,20240805,000000,18.7475,18.9524,18.6091,18.7199,6271.62,0
+ADAML.US,D,20240806,000000,18.803,18.9231,18.7754,18.9231,3893.77,0
+ADAML.US,D,20240807,000000,18.9415,18.9415,18.7752,18.8123,6787.04,0
+ADAML.US,D,20240808,000000,18.9877,19.0615,18.84,19.0615,3538.61,0
+ADAML.US,D,20240809,000000,19.0707,19.0707,18.8492,19.0338,1844.02,0
+ADAML.US,D,20240812,000000,19.0154,19.0154,18.8492,18.9507,4941.93,0
+ADAML.US,D,20240813,000000,18.9969,19.0154,18.9877,19.0154,2477.46,0
+ADAML.US,D,20240814,000000,19.0523,19.3294,19.0062,19.0431,19220.9,0
+ADAML.US,D,20240815,000000,19.1452,19.1539,19.0523,19.1539,2838.03,0
+ADAML.US,D,20240816,000000,19.1447,19.357,19.1447,19.357,5370.72,0
+ADAML.US,D,20240819,000000,19.2647,19.3385,19.1818,19.2278,4590.02,0
+ADAML.US,D,20240820,000000,19.3294,19.3662,19.0154,19.0154,18661.1,0
+ADAML.US,D,20240821,000000,19.0338,19.1539,18.9969,19.1539,1768.22,0
+ADAML.US,D,20240823,000000,19.1631,19.468,19.1631,19.2001,10234.7,0
+ADAML.US,D,20240826,000000,19.3662,19.4403,19.3662,19.394,1128.28,0
+ADAML.US,D,20240827,000000,19.357,19.394,19.1355,19.3109,3428.17,0
+ADAML.US,D,20240828,000000,19.3109,19.3201,19.1631,19.1817,2459.05,0
+ADAML.US,D,20240829,000000,19.3201,19.3201,19.1817,19.3201,1233.31,0
+ADAML.US,D,20240830,000000,19.3756,19.3756,19.0892,19.0892,5474.67,0
+ADAML.US,D,20240903,000000,19.2001,19.2001,19.0246,19.1817,6733.98,0
+ADAML.US,D,20240904,000000,19.2001,19.2555,19.1863,19.2186,2886.76,0
+ADAML.US,D,20240906,000000,19.2463,19.2463,19.1171,19.2112,3346.95,0
+ADAML.US,D,20240909,000000,19.3386,19.3386,19.1436,19.2324,4984.16,0
+ADAML.US,D,20240910,000000,19.2093,19.3386,19.1909,19.3386,2568.42,0
+ADAML.US,D,20240911,000000,19.3294,19.3294,19.3294,19.3294,1133.7,0
+ADAML.US,D,20240912,000000,19.3016,19.5095,19.3016,19.4864,5080.53,0
+ADAML.US,D,20240913,000000,19.551,19.5695,19.4956,19.4956,5082.7,0
+ADAML.US,D,20240916,000000,19.588,19.6757,19.3872,19.6248,118003,0
+ADAML.US,D,20240917,000000,19.6711,19.7182,19.6711,19.7182,3986.89,0
+ADAML.US,D,20240918,000000,19.7542,19.7635,19.4403,19.7173,4031.29,0
+ADAML.US,D,20240919,000000,19.8373,20.022,19.7635,20.022,12519.4,0
+ADAML.US,D,20240920,000000,20.0682,20.0682,19.797,19.9851,1331.85,0
+ADAML.US,D,20240923,000000,19.9019,20.0867,19.9019,20.0406,9071.76,0
+ADAML.US,D,20240924,000000,20.0449,20.1134,20.0449,20.0774,3654.47,0
+ADAML.US,D,20240925,000000,20.1605,20.1605,20.0406,20.0406,722.232,0
+ADAML.US,D,20240926,000000,20.1882,20.1975,20.1144,20.179,2987.46,0
+ADAML.US,D,20240927,000000,20.2437,20.2713,20.0959,20.0959,6981.94,0
+ADAML.US,D,20240930,000000,20.1605,20.5762,20.1513,20.1605,51862.1,0
+ADAML.US,D,20241001,000000,20.3675,20.5992,19.8776,20.0284,30379.9,0
+ADAML.US,D,20241002,000000,20.0378,20.1226,19.7928,20.0378,21391.2,0
+ADAML.US,D,20241003,000000,19.9644,20.2264,19.9574,19.9718,7256.37,0
+ADAML.US,D,20241004,000000,20.1602,20.2262,19.9954,20.1932,4625.99,0
+ADAML.US,D,20241007,000000,20.2262,20.2262,19.9813,20.066,6948.54,0
+ADAML.US,D,20241008,000000,20.066,20.066,19.9719,19.9884,5520.83,0
+ADAML.US,D,20241009,000000,20.1037,20.1697,20.0191,20.1508,3494.44,0
+ADAML.US,D,20241010,000000,20.1979,20.1979,20.0284,20.1226,898.024,0
+ADAML.US,D,20241011,000000,20.1233,20.2168,20.0799,20.1226,5255.45,0
+ADAML.US,D,20241014,000000,20.2168,20.2168,20.019,20.156,2214.27,0
+ADAML.US,D,20241015,000000,20.2073,20.2262,20.066,20.2155,4927.45,0
+ADAML.US,D,20241016,000000,20.2168,20.3204,20.0944,20.3204,8310.44,0
+ADAML.US,D,20241017,000000,20.2734,20.5089,20.2734,20.3675,4420.06,0
+ADAML.US,D,20241018,000000,20.3826,20.5747,20.3826,20.5747,3142.02,0
+ADAML.US,D,20241021,000000,20.5841,20.5841,20.1603,20.1979,2954.13,0
+ADAML.US,D,20241022,000000,20.311,20.5276,20.311,20.3486,4959.3,0
+ADAML.US,D,20241023,000000,20.1979,20.5371,20.1697,20.245,11767.7,0
+ADAML.US,D,20241024,000000,20.2544,20.5559,20.1744,20.49,16528.5,0
+ADAML.US,D,20241025,000000,20.5653,20.6219,20.2639,20.3486,4682.25,0
+ADAML.US,D,20241028,000000,20.4994,20.7255,20.49,20.6784,9365.56,0
+ADAML.US,D,20241029,000000,20.7066,20.8386,20.6972,20.8386,16316.2,0
+ADAML.US,D,20241030,000000,20.843,20.8762,20.843,20.8621,5188.58,0
+ADAML.US,D,20241031,000000,20.4382,20.9328,20.3486,20.9328,22413.4,0
+ADAML.US,D,20241101,000000,20.8197,20.9422,20.8197,20.9328,8463.29,0
+ADAML.US,D,20241104,000000,20.9234,21.027,20.7255,20.961,11775.1,0
+ADAML.US,D,20241105,000000,21.027,21.0646,20.9674,21.0364,8269.04,0
+ADAML.US,D,20241106,000000,21.093,21.093,20.9892,21.0081,9133.09,0
+ADAML.US,D,20241107,000000,20.8386,21.1024,20.8292,20.8292,5199.2,0
+ADAML.US,D,20241108,000000,20.961,21.1024,20.961,21.1024,3258.78,0
+ADAML.US,D,20241111,000000,21.1004,21.2499,21.0062,21.0062,4683.31,0
+ADAML.US,D,20241112,000000,21.1024,21.1094,20.9499,20.9499,3999.71,0
+ADAML.US,D,20241113,000000,21.1024,21.2153,20.9656,21.1306,6362.59,0
+ADAML.US,D,20241114,000000,20.9704,21.1635,20.8856,20.9328,8809.34,0
+ADAML.US,D,20241115,000000,20.8668,21.1776,20.8668,21.1776,1828.95,0
+ADAML.US,D,20241118,000000,21.093,21.2059,21.0081,21.0552,22016.4,0
+ADAML.US,D,20241119,000000,21.1965,21.2437,21.1024,21.1024,15595.4,0
+ADAML.US,D,20241120,000000,21.1965,21.2908,21.1965,21.273,8176.69,0
+ADAML.US,D,20241121,000000,21.2719,21.319,21.1494,21.3002,7896.45,0
+ADAML.US,D,20241122,000000,21.3284,21.3476,21.3006,21.3472,6694.84,0
+ADAML.US,D,20241125,000000,21.4038,21.4226,21.3472,21.4226,6536.68,0
+ADAML.US,D,20241126,000000,21.4085,21.4321,21.3849,21.4132,7645.94,0
+ADAML.US,D,20241127,000000,21.4792,21.5163,21.4604,21.498,13989.4,0
+ADAML.US,D,20241129,000000,21.5168,21.5356,21.4041,21.498,7298.83,0
+ADAML.US,D,20241202,000000,21.2153,21.5404,21.2153,21.5168,3954.06,0
+ADAML.US,D,20241203,000000,21.5168,21.5621,21.5168,21.5545,3776.79,0
+ADAML.US,D,20241204,000000,21.5169,21.5922,21.5169,21.5922,4623.87,0
+ADAML.US,D,20241205,000000,21.3378,21.5356,21.3378,21.5356,1968.01,0
+ADAML.US,D,20241206,000000,21.5074,21.5074,21.5074,21.5074,804.612,0
+ADAML.US,D,20241209,000000,21.5545,21.5875,21.5545,21.5545,1855.49,0
+ADAML.US,D,20241210,000000,21.5556,21.5556,21.1306,21.1306,518.009,0
+ADAML.US,D,20241211,000000,21.3472,21.5545,21.3472,21.5545,7710.69,0
+ADAML.US,D,20241212,000000,21.498,21.5546,21.319,21.319,856293,0
+ADAML.US,D,20241213,000000,21.1871,21.6204,21.1871,21.6016,3392.53,0
+ADAML.US,D,20241216,000000,21.6204,21.6434,21.5262,21.5262,11443.9,0
+ADAML.US,D,20241217,000000,21.4509,21.4745,21.4321,21.4321,1286.53,0
+ADAML.US,D,20241218,000000,21.6958,21.6958,21.2342,21.3849,4872.26,0
+ADAML.US,D,20241219,000000,21.319,21.4713,21.319,21.3472,13896,0
+ADAML.US,D,20241220,000000,21.3849,21.5027,21.3849,21.3849,3877.63,0
+ADAML.US,D,20241223,000000,21.4321,21.5168,21.4321,21.5168,1555.08,0
+ADAML.US,D,20241224,000000,21.545,21.545,20.9892,21.0884,4657.83,0
+ADAML.US,D,20241226,000000,21.4321,21.4509,21.4321,21.4509,2817.2,0
+ADAML.US,D,20241227,000000,21.4226,21.4698,21.4226,21.4698,8505.75,0
+ADAML.US,D,20241230,000000,21.4698,21.4698,21.0222,21.3284,17568.7,0
+ADAML.US,D,20241231,000000,21.2513,21.6354,21.2513,21.4433,75484.2,0
+ADAML.US,D,20250102,000000,21.6066,22.0493,21.6066,21.8947,8488.02,0
+ADAML.US,D,20250103,000000,22.0628,22.106,21.8947,21.9139,11568.3,0
+ADAML.US,D,20250106,000000,21.9812,22.0431,21.6546,21.8371,8683.8,0
+ADAML.US,D,20250107,000000,21.6066,21.9427,21.5298,21.8755,16834.4,0
+ADAML.US,D,20250108,000000,21.7218,21.7309,21.5106,21.645,8712.96,0
+ADAML.US,D,20250110,000000,21.7314,21.7314,21.2801,21.2802,6895.8,0
+ADAML.US,D,20250113,000000,21.3665,21.3665,20.9632,21.1553,9476.26,0
+ADAML.US,D,20250114,000000,20.944,21.8467,20.944,21.0785,7813.23,0
+ADAML.US,D,20250115,000000,21.0304,21.1956,21.0304,21.1937,1218.37,0
+ADAML.US,D,20250116,000000,21.1265,21.1361,21.0304,21.0304,3640.55,0
+ADAML.US,D,20250117,000000,21.1265,21.1265,20.992,20.992,1716.14,0
+ADAML.US,D,20250121,000000,21.2129,21.2129,20.785,21.2129,8288.09,0
+ADAML.US,D,20250122,000000,21.2417,21.3089,21.1457,21.2465,9138.87,0
+ADAML.US,D,20250123,000000,21.0304,21.3377,21.0304,21.2417,5497.27,0
+ADAML.US,D,20250124,000000,21.2322,21.3745,21.0304,21.1937,3656.17,0
+ADAML.US,D,20250127,000000,21.1841,21.2225,21.1745,21.2033,2624.19,0
+ADAML.US,D,20250128,000000,21.1745,21.1745,20.896,21.1265,15931.5,0
+ADAML.US,D,20250129,000000,21.2609,21.2792,21.1265,21.2585,8246.43,0
+ADAML.US,D,20250130,000000,21.3441,21.4263,20.9824,21.4263,3938.37,0
+ADAML.US,D,20250131,000000,21.3137,21.3281,21.1889,21.2033,14897.5,0
+ADAML.US,D,20250203,000000,21.5106,21.549,21.1745,21.3664,4233.08,0
+ADAML.US,D,20250204,000000,21.1745,21.2033,21.0304,21.1265,21811,0
+ADAML.US,D,20250205,000000,21.5082,21.549,21.4146,21.5298,2089.98,0
+ADAML.US,D,20250206,000000,21.5586,21.5778,21.0593,21.4433,4980.76,0
+ADAML.US,D,20250207,000000,21.2481,21.4913,21.2321,21.2321,4010.23,0
+ADAML.US,D,20250210,000000,21.2705,21.2993,21.0112,21.0112,7867.38,0
+ADAML.US,D,20250211,000000,21.0785,21.4145,21.0785,21.1265,11816.1,0
+ADAML.US,D,20250212,000000,21.0497,21.3128,20.9962,21.0593,19558.6,0
+ADAML.US,D,20250213,000000,20.9824,21.4817,20.9824,21.2705,1526.61,0
+ADAML.US,D,20250214,000000,21.2993,21.4049,21.2396,21.2705,1683.86,0
+ADAML.US,D,20250218,000000,21.4145,21.4145,21.1265,21.1265,2481.53,0
+ADAML.US,D,20250219,000000,21.1553,21.1937,21.1553,21.1937,791.424,0
+ADAML.US,D,20250220,000000,21.2033,21.3521,21.1265,21.1937,4177.88,0
+ADAML.US,D,20250221,000000,21.1937,21.4625,21.0977,21.1937,15522.3,0
+ADAML.US,D,20250224,000000,21.1265,21.3534,21.1265,21.2129,2222.23,0
+ADAML.US,D,20250225,000000,21.1938,21.4913,21.1938,21.2129,3566.61,0
+ADAML.US,D,20250226,000000,21.3473,21.3868,21.2417,21.2417,1741.13,0
+ADAML.US,D,20250227,000000,21.3185,21.3666,21.1265,21.2993,7252.99,0
+ADAML.US,D,20250228,000000,21.3761,21.4145,21.3185,21.4145,5850.29,0
+ADAML.US,D,20250303,000000,21.2705,21.4145,21.1361,21.1745,19157.6,0
+ADAML.US,D,20250304,000000,21.1265,21.5106,21.0929,21.5106,8639.02,0
+ADAML.US,D,20250305,000000,21.3761,21.4145,21.2225,21.2225,2021.25,0
+ADAML.US,D,20250306,000000,21.0304,21.0785,21.0304,21.0785,700.827,0
+ADAML.US,D,20250307,000000,21.4145,21.4145,21.0208,21.0497,64536.5,0
+ADAML.US,D,20250310,000000,21.0401,21.1169,20.8864,20.9248,9727.23,0
+ADAML.US,D,20250311,000000,20.9363,20.9363,20.6943,20.9344,4902.66,0
+ADAML.US,D,20250312,000000,20.6751,20.9344,20.6751,20.9152,4714.18,0
+ADAML.US,D,20250313,000000,20.8308,20.9152,20.6463,20.6943,14044.6,0
+ADAML.US,D,20250314,000000,20.848,20.9104,20.6559,20.8191,33945.8,0
+ADAML.US,D,20250317,000000,21.0304,21.0304,20.7516,20.8672,20221.9,0
+ADAML.US,D,20250318,000000,20.8672,21.0304,20.6896,20.7136,13919.7,0
+ADAML.US,D,20250319,000000,20.7712,20.7712,20.5983,20.6559,23765.6,0
+ADAML.US,D,20250320,000000,20.7039,20.7039,20.6175,20.6463,4730.84,0
+ADAML.US,D,20250321,000000,20.8576,20.8576,20.7904,20.7904,15180.7,0
+ADAML.US,D,20250324,000000,20.8768,20.8768,20.7424,20.7809,5042.2,0
+ADAML.US,D,20250325,000000,20.8192,20.8192,20.7232,20.7904,5780.52,0
+ADAML.US,D,20250326,000000,20.7808,20.9278,20.6943,20.8672,8636.94,0
+ADAML.US,D,20250327,000000,20.8384,20.9056,20.8384,20.9056,2239.94,0
+ADAML.US,D,20250328,000000,20.9016,20.9016,20.7904,20.7904,2809.55,0
+ADAML.US,D,20250331,000000,20.8384,20.848,20.8384,20.848,5626.4,0
+ADAML.US,D,20250401,000000,21.0338,21.2983,21.0338,21.2395,24504.8,0
+ADAML.US,D,20250402,000000,21.2053,21.3668,21.2053,21.2975,15228.3,0
+ADAML.US,D,20250403,000000,21.2395,21.2395,20.8183,21.1416,7387.07,0
+ADAML.US,D,20250404,000000,20.6816,20.8183,20.3284,20.4068,14617.9,0
+ADAML.US,D,20250407,000000,20.3774,20.3774,19.8484,20.0345,13829.9,0
+ADAML.US,D,20250408,000000,20.1129,20.3988,19.1332,19.7897,44801.1,0
+ADAML.US,D,20250409,000000,19.6916,19.7896,18.9667,19.7896,22760.4,0
+ADAML.US,D,20250410,000000,19.5937,20.1325,19.3135,19.8092,11168.9,0
+ADAML.US,D,20250411,000000,19.5741,19.8386,19.2433,19.8311,3015.25,0
+ADAML.US,D,20250414,000000,19.5006,20.2697,19.3879,20.1423,2020.03,0
+ADAML.US,D,20250415,000000,20.1423,20.1814,19.3585,20.1325,4018.64,0
+ADAML.US,D,20250416,000000,20.2892,20.4852,20.2109,20.348,4592.29,0
+ADAML.US,D,20250417,000000,20.544,20.544,20.1325,20.1325,970.721,0
+ADAML.US,D,20250421,000000,20.4509,20.4542,20.2305,20.348,2580.42,0
+ADAML.US,D,20250422,000000,20.348,20.348,20.1979,20.3186,1831.2,0
+ADAML.US,D,20250423,000000,20.3774,20.6909,20.3774,20.5048,1726.06,0
+ADAML.US,D,20250424,000000,20.6615,21.122,20.6615,20.7105,2689.64,0
+ADAML.US,D,20250425,000000,20.7497,20.7497,20.111,20.6909,2004.72,0
+ADAML.US,D,20250428,000000,20.6615,20.7693,20.5734,20.7693,3482.75,0
+ADAML.US,D,20250429,000000,21.0436,21.1122,20.8549,20.975,1503.54,0
+ADAML.US,D,20250430,000000,20.8242,20.9723,20.7301,20.8869,5885.57,0
+ADAML.US,D,20250501,000000,21.0142,21.2787,21.0142,21.1808,15004.8,0
+ADAML.US,D,20250502,000000,21.3571,21.3571,21.155,21.3179,3575.64,0
+ADAML.US,D,20250505,000000,21.1808,21.5139,21.1808,21.5139,1620.93,0
+ADAML.US,D,20250506,000000,21.2787,21.3855,21.1828,21.2836,1709.73,0
+ADAML.US,D,20250507,000000,21.4809,21.4809,21.2199,21.2787,1218.76,0
+ADAML.US,D,20250508,000000,21.3669,21.3669,21.2321,21.2395,1697.48,0
+ADAML.US,D,20250509,000000,21.3375,21.553,21.3375,21.553,1236.11,0
+ADAML.US,D,20250512,000000,21.5432,21.553,21.3522,21.3767,3052,0
+ADAML.US,D,20250513,000000,21.4152,21.6216,21.3571,21.553,3118.35,0
+ADAML.US,D,20250514,000000,21.2924,21.553,21.2399,21.5334,1585.2,0
+ADAML.US,D,20250515,000000,21.3473,21.553,21.1808,21.5041,4277.91,0
+ADAML.US,D,20250516,000000,21.5628,21.8078,21.5556,21.5628,5337.43,0
+ADAML.US,D,20250519,000000,21.6027,21.7877,21.5628,21.7,2855,0
+ADAML.US,D,20250520,000000,21.7,21.9449,21.553,21.7314,11477.1,0
+ADAML.US,D,20250521,000000,21.7196,21.798,21.3669,21.4453,9564.31,0
+ADAML.US,D,20250522,000000,21.602,21.602,21.2885,21.5041,8346.57,0
+ADAML.US,D,20250523,000000,21.553,21.7098,20.4137,21.651,5484.42,0
+ADAML.US,D,20250527,000000,21.6657,21.6875,21.5531,21.5531,1725.04,0
+ADAML.US,D,20250528,000000,21.3669,21.6804,21.3669,21.6804,1374.93,0
+ADAML.US,D,20250529,000000,21.6219,21.6804,21.6219,21.6804,1971.04,0
+ADAML.US,D,20250530,000000,21.3458,21.5644,20.8184,21.1024,42906.7,0
+ADAML.US,D,20250602,000000,21.1122,21.4061,21.0534,21.1901,16405.2,0
+ADAML.US,D,20250603,000000,21.4061,21.5677,21.2689,21.4061,10489,0
+ADAML.US,D,20250604,000000,21.3571,21.4903,21.3571,21.4061,3529.71,0
+ADAML.US,D,20250605,000000,21.3639,21.7098,21.3571,21.7098,4556.57,0
+ADAML.US,D,20250606,000000,21.509,21.9074,21.509,21.8665,12633.6,0
+ADAML.US,D,20250609,000000,21.749,21.9939,21.749,21.8665,2754.97,0
+ADAML.US,D,20250610,000000,22.0135,22.0233,21.3081,21.4417,12247.8,0
+ADAML.US,D,20250611,000000,21.9155,21.9155,21.5041,21.651,9490.81,0
+ADAML.US,D,20250612,000000,21.5873,21.8371,21.4061,21.4257,1442.3,0
+ADAML.US,D,20250613,000000,21.3375,21.5381,21.3179,21.3179,644.085,0
+ADAML.US,D,20250616,000000,21.553,21.553,21.2395,21.2395,1502.52,0
+ADAML.US,D,20250617,000000,21.248,21.2591,21.2199,21.2519,6835.87,0
+ADAML.US,D,20250618,000000,21.0927,21.3081,21.0927,21.2493,3679.75,0
+ADAML.US,D,20250620,000000,21.2836,21.3081,21.2493,21.2493,4541.26,0
+ADAML.US,D,20250623,000000,21.3081,21.3081,21.2102,21.2591,6544.96,0
+ADAML.US,D,20250624,000000,21.3081,21.3081,21.2102,21.2787,12860.2,0
+ADAML.US,D,20250625,000000,21.171,21.3081,21.171,21.3081,1203.44,0
+ADAML.US,D,20250626,000000,21.1416,21.3081,21.1416,21.2787,9928.71,0
+ADAML.US,D,20250627,000000,21.3081,21.3081,21.2102,21.2493,33686.3,0
+ADAML.US,D,20250630,000000,21.1612,21.3963,20.7203,20.7203,85747,0
+ADAML.US,D,20250701,000000,21.14,21.2,21,21.17,4839,0
+ADAML.US,D,20250702,000000,21.03,21.5102,21.03,21.51,8427,0
+ADAML.US,D,20250707,000000,21.67,21.67,21.53,21.62,5512,0
+ADAML.US,D,20250708,000000,21.6,21.67,21.4572,21.6,7276,0
+ADAML.US,D,20250709,000000,21.5276,21.68,21.5276,21.65,2372,0
+ADAML.US,D,20250710,000000,21.62,21.9,21.62,21.9,4697,0
+ADAML.US,D,20250711,000000,21.95,22.03,21.9242,22.03,4282,0
+ADAML.US,D,20250714,000000,21.7588,21.925,21.6786,21.8959,3772,0
+ADAML.US,D,20250715,000000,21.7501,21.82,21.7501,21.8,2409,0
+ADAML.US,D,20250716,000000,21.7948,21.7948,21.6,21.65,2586,0
+ADAML.US,D,20250717,000000,21.8701,21.8701,21.69,21.69,1130,0
+ADAML.US,D,20250721,000000,21.65,21.9299,21.61,21.7639,15378,0
+ADAML.US,D,20250722,000000,21.8152,21.9,21.31,21.8006,7043,0
+ADAML.US,D,20250723,000000,21.8072,21.8072,21.8072,21.8072,547,0
+ADAML.US,D,20250724,000000,21.7,21.93,21.7,21.9043,1188,0
+ADAML.US,D,20250725,000000,21.95,21.95,21.9201,21.9201,592,0
+ADAML.US,D,20250728,000000,21.97,22,21.92,21.92,1671,0
+ADAML.US,D,20250729,000000,22,22.05,21.89,21.99,2299,0
+ADAML.US,D,20250730,000000,21.98,22.05,21.8576,22.05,2063,0
+ADAML.US,D,20250731,000000,21.77,22.09,21.77,21.8,2631,0
+ADAML.US,D,20250801,000000,21.98,21.9902,21.93,21.94,2412,0
+ADAML.US,D,20250804,000000,22.01,22.0928,22.01,22.08,1453,0
+ADAML.US,D,20250805,000000,22.0489,22.0489,21.92,22.01,4356,0
+ADAML.US,D,20250806,000000,21.95,21.95,21.905,21.905,304,0
+ADAML.US,D,20250807,000000,21.86,22.01,21.85,21.86,5995,0
+ADAML.US,D,20250808,000000,22.06,22.175,21.9,21.92,4324,0
+ADAML.US,D,20250811,000000,22.0001,22.05,22.0001,22.03,1057,0
+ADAML.US,D,20250812,000000,21.965,22.03,21.965,21.97,1587,0
+ADAML.US,D,20250813,000000,22.2,22.2,22.14,22.14,5015,0
+ADAML.US,D,20250815,000000,21.9765,21.994,21.9501,21.97,3036,0
+ADAML.US,D,20250818,000000,22,22,21.97,21.98,868,0
+ADAML.US,D,20250819,000000,22.14,22.14,22.01,22.045,2630,0
+ADAML.US,D,20250820,000000,22.1176,22.1176,21.95,21.9681,10190,0
+ADAML.US,D,20250821,000000,22,22,21.956,21.99,1050,0
+ADAML.US,D,20250822,000000,21.99,22.2,21.9,21.9,11439,0
+ADAML.US,D,20250825,000000,21.95,22.184,21.95,21.95,1268,0
+ADAML.US,D,20250826,000000,21.95,22.03,21.9499,21.95,1592,0
+ADAML.US,D,20250827,000000,21.99,22,21.95,22,33515,0
+ADAML.US,D,20250828,000000,22.28,22.46,21.88,21.9075,20825,0
+ADAML.US,D,20250829,000000,22.24,22.2654,21.75,21.89,11879,0
+ADAML.US,D,20250902,000000,21.78,21.88,21.78,21.82,17267,0
+ADAML.US,D,20250903,000000,21.9,22.35,21.9,22.0803,4800,0
+ADAML.US,D,20250904,000000,21.97,22.34,21.97,22.2609,4517,0
+ADAML.US,D,20250905,000000,22.3229,22.325,22.14,22.325,3259,0
+ADAML.US,D,20250908,000000,22.2,22.381,22.0709,22.085,23543,0
+ADAML.US,D,20250909,000000,22.35,22.35,22.2,22.24,24376,0
+ADAML.US,D,20250910,000000,22.06,22.265,22.06,22.2,15212,0
+ADAML.US,D,20250911,000000,22.3,22.3,22.18,22.29,35761,0
+ADAML.US,D,20250912,000000,22.38,22.575,22.38,22.56,34407,0
+ADAML.US,D,20250915,000000,22.6,22.92,22.6,22.8501,3575,0
+ADAML.US,D,20250916,000000,22.77,22.79,22.77,22.79,641,0
+ADAML.US,D,20250917,000000,22.6193,22.78,22.6193,22.78,11375,0
+ADAML.US,D,20250918,000000,22.95,22.95,22.81,22.8299,1364,0
+ADAML.US,D,20250919,000000,22.7815,22.84,22.75,22.82,5061,0
+ADAML.US,D,20250922,000000,22.84,22.84,22.82,22.83,4784,0
+ADAML.US,D,20250923,000000,22.83,22.83,22.6854,22.6854,595,0
+ADAML.US,D,20250924,000000,22.65,22.75,22.65,22.75,121692,0
+ADAML.US,D,20250925,000000,22.697,22.75,22.697,22.74,23668,0
+ADAML.US,D,20250926,000000,22.7,22.74,22.5938,22.7,3157,0
+ADAML.US,D,20250929,000000,22.6456,22.75,22.6456,22.75,1840,0
+ADAML.US,D,20250930,000000,22.75,22.77,22.7,22.75,13459,0
+ADAML.US,D,20251001,000000,22.12,22.51,22.12,22.51,15280,0
+ADAML.US,D,20251002,000000,22.55,22.55,22.0604,22.15,5451,0
+ADAML.US,D,20251003,000000,22.15,22.25,22.002,22.155,7862,0
+ADAML.US,D,20251006,000000,22.11,22.11,21.96,21.98,21754,0
+ADAML.US,D,20251007,000000,21.98,22.0464,21.98,22,3426,0
+ADAML.US,D,20251009,000000,22.18,22.19,22.16,22.1624,1498,0
+ADAML.US,D,20251010,000000,22.19,22.19,22.18,22.18,4576,0
+ADAML.US,D,20251013,000000,22.22,22.22,22.19,22.19,1150,0
+ADAML.US,D,20251014,000000,22.185,22.2193,22.15,22.2193,1417,0
+ADAML.US,D,20251015,000000,22.15,22.15,22,22.15,7585,0
+ADAML.US,D,20251016,000000,22.15,22.1617,22.12,22.16,6963,0
+ADAML.US,D,20251017,000000,22.15,22.2,22.13,22.15,1103,0
+ADAML.US,D,20251020,000000,22.13,22.14,22.13,22.14,2149,0
+ADAML.US,D,20251021,000000,22.185,22.4099,22.185,22.245,1781,0
+ADAML.US,D,20251022,000000,22.19,22.22,22.18,22.19,11983,0
+ADAML.US,D,20251023,000000,22.232,22.2927,22.12,22.205,15180,0
+ADAML.US,D,20251024,000000,22.17,22.225,22.1373,22.22,14377,0
+ADAML.US,D,20251027,000000,22.21,22.2191,22.16,22.2156,14739,0
+ADAML.US,D,20251028,000000,22.15,22.335,22.15,22.335,2572,0
+ADAML.US,D,20251029,000000,22.3,22.4,22.21,22.219,2708,0
+ADAML.US,D,20251030,000000,22.332,22.332,22.2,22.2,4484,0
+ADAML.US,D,20251031,000000,22.27,22.27,22.22,22.22,883,0
+ADAML.US,D,20251103,000000,22.22,22.22,22.1927,22.2021,1569,0
+ADAML.US,D,20251104,000000,22.19,22.24,22.19,22.24,1938,0
+ADAML.US,D,20251105,000000,22.18,22.28,22.18,22.19,3638,0
+ADAML.US,D,20251106,000000,22.18,22.2,22.17,22.18,2804,0
+ADAML.US,D,20251107,000000,22.145,22.2,22.14,22.2,1455,0
+ADAML.US,D,20251110,000000,22.24,22.2975,22.1852,22.1895,8367,0
+ADAML.US,D,20251111,000000,22.2753,22.3148,22.2001,22.235,1424,0
+ADAML.US,D,20251112,000000,22.3014,22.3014,22.2542,22.3,3015,0
+ADAML.US,D,20251113,000000,22.2906,22.31,22.275,22.3,2473,0
+ADAML.US,D,20251114,000000,22.25,22.4099,22.25,22.4099,5793,0
+ADAML.US,D,20251117,000000,22.2701,22.2701,22.2701,22.2701,733,0
+ADAML.US,D,20251118,000000,22.4,22.4,22.26,22.26,1210,0
+ADAML.US,D,20251119,000000,22.3037,22.31,22.3,22.31,1437,0
+ADAML.US,D,20251120,000000,22.35,22.35,22.3,22.3,532,0
+ADAML.US,D,20251121,000000,22.1485,22.35,22.1485,22.3001,4176,0
+ADAML.US,D,20251124,000000,22.31,22.35,22.15,22.24,4547,0
+ADAML.US,D,20251125,000000,22.25,22.34,22.24,22.34,3976,0
+ADAML.US,D,20251126,000000,22.36,22.36,22.36,22.36,856,0
+ADAML.US,D,20251128,000000,22.3495,22.5,22.3495,22.5,1385,0
+ADAML.US,D,20251201,000000,22.35,22.35,22.35,22.35,385,0
+ADAML.US,D,20251202,000000,22.35,22.608,22.2915,22.57,14364,0
+ADAML.US,D,20251203,000000,22.63,22.63,22.52,22.5456,2128,0
+ADAML.US,D,20251204,000000,22.5,22.65,22.5,22.53,3161,0
+ADAML.US,D,20251205,000000,22.65,22.68,22.53,22.67,3389,0
+ADAML.US,D,20251208,000000,22.5,22.6,22.415,22.6,11471,0
+ADAML.US,D,20251209,000000,22.7,22.71,22.412,22.5428,7272,0
+ADAML.US,D,20251210,000000,22.6,22.75,22.6,22.75,3263,0
+ADAML.US,D,20251211,000000,22.78,22.81,22.77,22.79,4479,0
+ADAML.US,D,20251212,000000,22.79,22.95,22.79,22.95,4303,0
+ADAML.US,D,20251215,000000,22.95,22.98,22.7942,22.98,6836,0
+ADAML.US,D,20251216,000000,22.978,23,22.852,22.87,4891,0
+ADAML.US,D,20251217,000000,22.8377,22.8377,22.6,22.7297,2820,0
+ADAML.US,D,20251218,000000,22.9,22.9999,22.62,22.8,10403,0
+ADAML.US,D,20251219,000000,22.8,22.9999,22.8,22.86,2001,0
+ADAML.US,D,20251222,000000,22.935,23,22.88,22.8836,9486,0
+ADAML.US,D,20251223,000000,22.95,23.0675,22.95,23.0324,6685,0
+ADAML.US,D,20251224,000000,22.96,23.1,22.96,23.085,1200,0
+ADAML.US,D,20251226,000000,23.07,23.14,23.03,23.138,5574,0
+ADAML.US,D,20251229,000000,23.126,23.15,23.05,23.1001,1890,0
+ADAML.US,D,20251230,000000,23,23.148,22.9739,23.1164,3323,0
+ADAML.US,D,20251231,000000,22.86,22.9203,22.38,22.38,15205,0
+ADAML.US,D,20260102,000000,22.45,22.75,22.45,22.75,852,0
+ADAML.US,D,20260105,000000,22.85,22.85,22.71,22.71,2190,0
+ADAML.US,D,20260106,000000,22.655,22.71,22.5882,22.7,4740,0
+ADAML.US,D,20260107,000000,22.912,22.96,22.89,22.89,3309,0
+ADAML.US,D,20260108,000000,22.82,23,22.82,22.84,5686,0
+ADAML.US,D,20260109,000000,22.84,22.91,22.84,22.9001,965,0
+ADAML.US,D,20260112,000000,22.988,23.1399,22.95,23.01,3158,0
+ADAML.US,D,20260113,000000,23.077,23.1,23.05,23.1,1504,0
+ADAML.US,D,20260114,000000,23.01,23.09,23.0003,23.09,1214,0
+ADAML.US,D,20260115,000000,23.05,23.0702,23.045,23.045,1004,0
+ADAML.US,D,20260116,000000,23,23.15,22.7503,23.08,7505,0
+ADAML.US,D,20260120,000000,22.9,23.08,22.76,22.8,4569,0
+ADAML.US,D,20260121,000000,22.8,22.85,22.773,22.84,42807,0
+ADAML.US,D,20260122,000000,22.86,22.86,22.57,22.57,21781,0
+ADAML.US,D,20260123,000000,22.5701,22.88,22.57,22.88,60640,0
+ADAML.US,D,20260126,000000,23.018,23.04,23,23,9089,0
+ADAML.US,D,20260127,000000,22.91,23.2752,22.91,23.2,17064,0
+ADAML.US,D,20260128,000000,23.26,23.26,23.11,23.12,9432,0
+ADAML.US,D,20260129,000000,23.12,23.28,23,23.28,10379,0
+ADAML.US,D,20260130,000000,23.28,23.28,23.17,23.17,3984,0
+ADAML.US,D,20260202,000000,23.18,23.34,23.152,23.34,2233,0
+ADAML.US,D,20260203,000000,23.27,23.35,23.21,23.24,7927,0
+ADAML.US,D,20260204,000000,23.25,23.35,23.24,23.242,12041,0
+ADAML.US,D,20260205,000000,23.3499,23.3499,23.2,23.24,5207,0
+ADAML.US,D,20260206,000000,23.24,23.285,23.24,23.285,8660,0
+ADAML.US,D,20260209,000000,23.22,23.2357,23.13,23.15,24308,0
+ADAML.US,D,20260210,000000,23.17,23.405,23.17,23.35,11228,0
+ADAML.US,D,20260211,000000,23.49,23.55,23.44,23.4999,21370,0
+ADAML.US,D,20260212,000000,23.4246,23.5,23.3501,23.49,5151,0
+ADAML.US,D,20260213,000000,23.425,23.5,23.425,23.47,5921,0
+ADAML.US,D,20260217,000000,23.45,23.5461,23.43,23.54,5177,0
+ADAML.US,D,20260218,000000,23.5,23.55,23.34,23.35,11817,0

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

@@ -0,0 +1,862 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AERT.US,D,20211220,000000,9.76,9.76,9.76,9.76,1231,0
+AERT.US,D,20211221,000000,9.73,9.73,9.73,9.73,4906,0
+AERT.US,D,20211222,000000,9.73,9.73,9.72,9.72,90590,0
+AERT.US,D,20211223,000000,9.7215,9.7215,9.7215,9.7215,239,0
+AERT.US,D,20211227,000000,9.7,9.74,9.7,9.74,32773,0
+AERT.US,D,20211228,000000,9.74,9.74,9.74,9.74,315,0
+AERT.US,D,20211229,000000,9.7201,9.7201,9.72,9.72,1053,0
+AERT.US,D,20211230,000000,9.73,9.741,9.71,9.73,10539,0
+AERT.US,D,20211231,000000,9.74,9.81,9.74,9.74,11444,0
+AERT.US,D,20220103,000000,9.735,9.74,9.735,9.74,70613,0
+AERT.US,D,20220105,000000,9.7401,9.75,9.74,9.75,362097,0
+AERT.US,D,20220106,000000,9.76,9.76,9.74,9.75,10584,0
+AERT.US,D,20220107,000000,9.76,9.76,9.76,9.76,2591,0
+AERT.US,D,20220110,000000,9.76,9.77,9.76,9.77,37717,0
+AERT.US,D,20220111,000000,9.7401,9.755,9.74,9.755,1504,0
+AERT.US,D,20220114,000000,9.75,9.75,9.75,9.75,20052,0
+AERT.US,D,20220118,000000,9.75,9.75,9.75,9.75,101,0
+AERT.US,D,20220119,000000,9.8182,9.8182,9.71,9.71,1027,0
+AERT.US,D,20220121,000000,9.73,9.75,9.72,9.72,52228,0
+AERT.US,D,20220124,000000,9.71,9.75,9.7,9.75,121249,0
+AERT.US,D,20220125,000000,9.74,9.74,9.74,9.74,1713,0
+AERT.US,D,20220127,000000,9.73,9.73,9.73,9.73,269,0
+AERT.US,D,20220128,000000,9.75,9.75,9.73,9.73,1524,0
+AERT.US,D,20220131,000000,9.71,9.71,9.71,9.71,2018,0
+AERT.US,D,20220201,000000,9.72,9.75,9.72,9.75,26971,0
+AERT.US,D,20220202,000000,9.75,9.77,9.75,9.77,32150,0
+AERT.US,D,20220204,000000,9.79,9.8,9.79,9.8,10531,0
+AERT.US,D,20220208,000000,9.8,9.8,9.8,9.8,2314,0
+AERT.US,D,20220210,000000,9.73,9.75,9.73,9.75,150335,0
+AERT.US,D,20220211,000000,9.81,9.81,9.81,9.81,200,0
+AERT.US,D,20220222,000000,9.8,9.8,9.77,9.8,100048,0
+AERT.US,D,20220223,000000,9.77,9.77,9.77,9.77,14605,0
+AERT.US,D,20220228,000000,9.81,9.81,9.81,9.81,1035005,0
+AERT.US,D,20220303,000000,9.8,9.8,9.8,9.8,25100,0
+AERT.US,D,20220308,000000,9.79,9.79,9.79,9.79,7434,0
+AERT.US,D,20220309,000000,9.79,9.79,9.79,9.79,176716,0
+AERT.US,D,20220314,000000,9.8,9.8,9.8,9.8,81490,0
+AERT.US,D,20220315,000000,9.795,9.8,9.79,9.795,89080,0
+AERT.US,D,20220317,000000,9.8,9.81,9.8,9.81,20694,0
+AERT.US,D,20220318,000000,9.8,9.8,9.8,9.8,9206,0
+AERT.US,D,20220321,000000,9.81,9.81,9.81,9.81,8320,0
+AERT.US,D,20220322,000000,9.8,9.8,9.79,9.8,3836,0
+AERT.US,D,20220323,000000,9.8,9.84,9.79,9.84,9990,0
+AERT.US,D,20220325,000000,9.8,9.82,9.79,9.81,75791,0
+AERT.US,D,20220328,000000,9.79,9.84,9.79,9.84,5541,0
+AERT.US,D,20220329,000000,9.8,9.8,9.8,9.8,205,0
+AERT.US,D,20220331,000000,9.84,9.86,9.84,9.85,22102,0
+AERT.US,D,20220401,000000,9.85,9.85,9.85,9.85,10015,0
+AERT.US,D,20220404,000000,9.82,9.82,9.82,9.82,238,0
+AERT.US,D,20220406,000000,9.84,9.86,9.84,9.86,461,0
+AERT.US,D,20220408,000000,9.87,9.87,9.87,9.87,7230,0
+AERT.US,D,20220411,000000,9.84,9.8632,9.84,9.8401,382,0
+AERT.US,D,20220413,000000,9.88,9.88,9.88,9.88,4231,0
+AERT.US,D,20220414,000000,9.89,9.89,9.86,9.89,1578,0
+AERT.US,D,20220419,000000,9.8903,9.8903,9.8903,9.8903,123,0
+AERT.US,D,20220420,000000,9.877,9.877,9.877,9.877,178,0
+AERT.US,D,20220421,000000,9.87,9.87,9.86,9.87,1371,0
+AERT.US,D,20220425,000000,9.86,9.86,9.86,9.86,195,0
+AERT.US,D,20220426,000000,9.86,9.86,9.86,9.86,1360,0
+AERT.US,D,20220427,000000,9.87,9.89,9.87,9.89,42580,0
+AERT.US,D,20220428,000000,9.9,9.91,9.9,9.91,1595,0
+AERT.US,D,20220429,000000,9.87,9.91,9.87,9.88,48187,0
+AERT.US,D,20220502,000000,9.88,9.88,9.88,9.88,201,0
+AERT.US,D,20220509,000000,9.88,9.88,9.88,9.88,7936,0
+AERT.US,D,20220512,000000,9.89,9.89,9.89,9.89,100,0
+AERT.US,D,20220513,000000,9.88,9.88,9.88,9.88,1036,0
+AERT.US,D,20220516,000000,9.84,9.84,9.84,9.84,2397,0
+AERT.US,D,20220517,000000,9.84,9.84,9.82,9.82,1220,0
+AERT.US,D,20220519,000000,9.82,9.88,9.82,9.84,54390,0
+AERT.US,D,20220524,000000,9.82,9.82,9.81,9.81,8502,0
+AERT.US,D,20220525,000000,9.89,9.89,9.89,9.89,500,0
+AERT.US,D,20220531,000000,9.855,9.855,9.82,9.82,176237,0
+AERT.US,D,20220602,000000,9.83,9.83,9.83,9.83,2731,0
+AERT.US,D,20220617,000000,9.84,9.84,9.84,9.84,2417,0
+AERT.US,D,20220622,000000,9.86,9.86,9.85,9.85,200017,0
+AERT.US,D,20220623,000000,9.84,9.84,9.84,9.84,1805,0
+AERT.US,D,20220708,000000,9.87,9.87,9.87,9.87,114,0
+AERT.US,D,20220711,000000,9.89,9.89,9.86,9.87,6328,0
+AERT.US,D,20220712,000000,9.87,9.87,9.87,9.87,25001,0
+AERT.US,D,20220713,000000,9.88,9.88,9.88,9.88,412,0
+AERT.US,D,20220714,000000,9.88,9.9,9.88,9.9,604,0
+AERT.US,D,20220721,000000,9.92,9.92,9.92,9.92,64579,0
+AERT.US,D,20220727,000000,9.94,9.94,9.91,9.92,3004,0
+AERT.US,D,20220728,000000,9.93,9.93,9.93,9.93,2426,0
+AERT.US,D,20220729,000000,9.91,9.91,9.91,9.91,205,0
+AERT.US,D,20220801,000000,9.9,9.9,9.9,9.9,101,0
+AERT.US,D,20220802,000000,9.91,9.91,9.91,9.91,1216,0
+AERT.US,D,20220808,000000,9.92,9.93,9.92,9.92,100100,0
+AERT.US,D,20220815,000000,9.92,9.9202,9.92,9.9202,9999,0
+AERT.US,D,20220816,000000,9.93,9.93,9.925,9.93,13230,0
+AERT.US,D,20220817,000000,9.92,9.92,9.92,9.92,410,0
+AERT.US,D,20220819,000000,9.92,9.94,9.92,9.94,38084,0
+AERT.US,D,20220822,000000,9.94,9.94,9.94,9.94,1391,0
+AERT.US,D,20220823,000000,9.94,9.94,9.94,9.94,1677,0
+AERT.US,D,20220824,000000,9.95,9.95,9.95,9.95,140000,0
+AERT.US,D,20220825,000000,9.94,9.94,9.94,9.94,24314,0
+AERT.US,D,20220829,000000,9.92,9.92,9.92,9.92,100,0
+AERT.US,D,20220830,000000,9.935,9.935,9.935,9.935,114,0
+AERT.US,D,20220831,000000,9.93,9.93,9.93,9.93,2464,0
+AERT.US,D,20220901,000000,9.905,9.905,9.905,9.905,100,0
+AERT.US,D,20220902,000000,9.93,9.93,9.93,9.93,417,0
+AERT.US,D,20220906,000000,10,10,9.95,9.95,400,0
+AERT.US,D,20220907,000000,9.93,9.95,9.92,9.95,100220,0
+AERT.US,D,20220908,000000,10,10,9.95,9.95,2865,0
+AERT.US,D,20220913,000000,9.955,9.955,9.955,9.955,35804,0
+AERT.US,D,20220914,000000,9.98,9.98,9.97,9.97,332938,0
+AERT.US,D,20220915,000000,9.98,9.98,9.98,9.98,1467,0
+AERT.US,D,20220916,000000,9.97,9.97,9.96,9.96,306475,0
+AERT.US,D,20220919,000000,10,10,9.96,9.98,3197,0
+AERT.US,D,20220920,000000,9.96,9.99,9.96,9.99,209,0
+AERT.US,D,20220921,000000,9.97,9.97,9.97,9.97,2808,0
+AERT.US,D,20220922,000000,9.97,9.97,9.97,9.97,1017,0
+AERT.US,D,20220926,000000,9.98,9.98,9.98,9.98,21459,0
+AERT.US,D,20220927,000000,10,10,9.98,10,590,0
+AERT.US,D,20221004,000000,10,10,9.98,9.98,419,0
+AERT.US,D,20221005,000000,9.98,9.98,9.97,9.97,419,0
+AERT.US,D,20221006,000000,10,10,9.99,9.99,418,0
+AERT.US,D,20221007,000000,9.99,9.99,9.98,9.98,229,0
+AERT.US,D,20221010,000000,10,10,10,10,221,0
+AERT.US,D,20221013,000000,9.98,9.98,9.98,9.98,161,0
+AERT.US,D,20221017,000000,10.03,10.03,10.03,10.03,153,0
+AERT.US,D,20221018,000000,10.03,10.03,9.9999,10,50719,0
+AERT.US,D,20221019,000000,9.99,10.01,9.99,10.01,10348,0
+AERT.US,D,20221020,000000,10.05,10.05,10.02,10.02,50295,0
+AERT.US,D,20221025,000000,10.06,10.06,10.06,10.06,102,0
+AERT.US,D,20221101,000000,10.055,10.055,10.055,10.055,25311,0
+AERT.US,D,20221102,000000,10.07,10.07,10.07,10.07,168,0
+AERT.US,D,20221110,000000,10.12,10.12,10.12,10.12,188,0
+AERT.US,D,20221111,000000,10.12,10.12,10.12,10.12,207,0
+AERT.US,D,20221114,000000,10.09,10.09,10.08,10.08,525,0
+AERT.US,D,20221115,000000,10.08,10.08,10.08,10.08,1365,0
+AERT.US,D,20221116,000000,10.08,10.08,10.08,10.08,1716,0
+AERT.US,D,20221118,000000,10.09,10.09,10.09,10.09,3071,0
+AERT.US,D,20221121,000000,10.09,10.1,10.09,10.1,849,0
+AERT.US,D,20221122,000000,10.09,10.1,10.09,10.1,1284,0
+AERT.US,D,20221123,000000,10.1,10.1,10.09,10.1,210926,0
+AERT.US,D,20221125,000000,10.1,10.11,10.095,10.1,28500,0
+AERT.US,D,20221128,000000,10.105,10.12,10.1,10.12,280371,0
+AERT.US,D,20221129,000000,10.12,10.13,10.12,10.13,5458,0
+AERT.US,D,20221209,000000,10.13,10.13,10.13,10.13,230,0
+AERT.US,D,20221212,000000,10.13,10.13,10.13,10.13,1868,0
+AERT.US,D,20221215,000000,10.14,10.14,10.14,10.14,8539,0
+AERT.US,D,20221216,000000,10.165,10.165,10.165,10.165,50201,0
+AERT.US,D,20221219,000000,10.145,10.15,10.145,10.15,26687,0
+AERT.US,D,20221220,000000,10.15,10.15,10.15,10.15,350,0
+AERT.US,D,20221222,000000,10.175,10.175,10.175,10.175,301,0
+AERT.US,D,20221223,000000,10.15,10.15,10.15,10.15,25990,0
+AERT.US,D,20221228,000000,10.15,10.15,10.15,10.15,15001,0
+AERT.US,D,20221229,000000,10.19,10.2,10.19,10.2,1154,0
+AERT.US,D,20230103,000000,10.16,10.16,10.16,10.16,1002,0
+AERT.US,D,20230106,000000,10.18,10.185,10.18,10.18,300,0
+AERT.US,D,20230109,000000,10.1895,10.2,10.18,10.19,213269,0
+AERT.US,D,20230110,000000,10.205,10.205,10.2,10.2,800002,0
+AERT.US,D,20230112,000000,10.7,10.7,10.21,10.22,450,0
+AERT.US,D,20230117,000000,10.23,10.23,10.22,10.22,352,0
+AERT.US,D,20230119,000000,10.22,10.22,10.22,10.22,102,0
+AERT.US,D,20230123,000000,10.22,10.22,10.22,10.22,288,0
+AERT.US,D,20230124,000000,10.23,10.23,10.23,10.23,200,0
+AERT.US,D,20230125,000000,10.23,10.23,10.22,10.22,28766,0
+AERT.US,D,20230126,000000,10.17,10.17,10.17,10.17,202,0
+AERT.US,D,20230127,000000,10.23,10.23,10.22,10.2201,2500,0
+AERT.US,D,20230130,000000,10.235,10.235,10.235,10.235,203,0
+AERT.US,D,20230131,000000,10.24,10.24,10.24,10.24,300,0
+AERT.US,D,20230201,000000,10.24,10.24,10.235,10.24,779,0
+AERT.US,D,20230202,000000,10.24,10.25,10.24,10.249,308009,0
+AERT.US,D,20230203,000000,10.25,10.75,10.245,10.25,32603,0
+AERT.US,D,20230207,000000,10.2482,10.255,10.245,10.25,2785070,0
+AERT.US,D,20230208,000000,10.25,10.2501,10.25,10.25,100848,0
+AERT.US,D,20230209,000000,10.255,10.26,10.25,10.25,17228,0
+AERT.US,D,20230210,000000,10.255,10.255,10.255,10.255,265,0
+AERT.US,D,20230214,000000,10.265,10.27,10.265,10.27,17603,0
+AERT.US,D,20230215,000000,10.75,10.75,10.26,10.27,6223,0
+AERT.US,D,20230216,000000,10.75,10.75,10.26,10.26,79157,0
+AERT.US,D,20230217,000000,10.75,10.75,10.27,10.27,508,0
+AERT.US,D,20230221,000000,10.3,10.75,10.27,10.27,6503,0
+AERT.US,D,20230223,000000,10.28,10.75,10.27,10.28,10091,0
+AERT.US,D,20230224,000000,10.28,10.29,10.28,10.29,25832,0
+AERT.US,D,20230227,000000,10.75,10.75,10.28,10.29,6556,0
+AERT.US,D,20230228,000000,10.29,10.72,10.28,10.28,10578,0
+AERT.US,D,20230301,000000,10.29,10.29,10.29,10.29,489,0
+AERT.US,D,20230302,000000,10.29,10.29,10.29,10.29,104,0
+AERT.US,D,20230306,000000,10.29,10.3,10.29,10.3,13285,0
+AERT.US,D,20230307,000000,10.3,10.315,10.3,10.3,940333,0
+AERT.US,D,20230308,000000,10.3,10.31,10.3,10.305,1369572,0
+AERT.US,D,20230309,000000,10.31,10.31,10.3,10.3,14022,0
+AERT.US,D,20230310,000000,10.31,10.32,10.31,10.32,207527,0
+AERT.US,D,20230313,000000,10.32,10.32,10.31,10.31,2575,0
+AERT.US,D,20230314,000000,10.32,10.32,10.31,10.32,51411,0
+AERT.US,D,20230315,000000,10.31,10.32,10.31,10.31,597662,0
+AERT.US,D,20230317,000000,10.31,10.31,10.31,10.31,101319,0
+AERT.US,D,20230320,000000,10.31,10.31,10.31,10.31,50137,0
+AERT.US,D,20230321,000000,10.31,10.32,10.31,10.32,98207,0
+AERT.US,D,20230322,000000,10.31,10.31,10.31,10.31,108843,0
+AERT.US,D,20230323,000000,10.32,10.32,10.31,10.31,959,0
+AERT.US,D,20230324,000000,10.31,10.315,10.31,10.315,812,0
+AERT.US,D,20230327,000000,10.32,10.34,10.32,10.33,647722,0
+AERT.US,D,20230328,000000,10.33,10.35,10.33,10.34,1291159,0
+AERT.US,D,20230329,000000,10.34,10.36,10.34,10.35,2691947,0
+AERT.US,D,20230330,000000,10.4,10.42,10.34,10.34,877182,0
+AERT.US,D,20230331,000000,10.3404,10.35,10.33,10.35,1156011,0
+AERT.US,D,20230403,000000,10.34,10.36,10.325,10.33,7540362,0
+AERT.US,D,20230404,000000,10.33,10.35,10.32,10.35,993003,0
+AERT.US,D,20230405,000000,10.33,10.35,10.33,10.33,162622,0
+AERT.US,D,20230406,000000,10.33,10.34,10.27,10.27,107330,0
+AERT.US,D,20230410,000000,10.34,10.37,10.34,10.37,907304,0
+AERT.US,D,20230411,000000,10.31,10.33,10.31,10.33,387,0
+AERT.US,D,20230412,000000,10.27,10.32,10.27,10.32,12999,0
+AERT.US,D,20230413,000000,10.3,10.33,10.3,10.33,26099,0
+AERT.US,D,20230414,000000,10.31,10.4,10.31,10.4,43614,0
+AERT.US,D,20230419,000000,10.35,10.48,10.31,10.48,185198,0
+AERT.US,D,20230420,000000,10.32,10.32,10.31,10.31,3628,0
+AERT.US,D,20230421,000000,10.31,10.31,10.29,10.29,56278,0
+AERT.US,D,20230424,000000,10.29,10.32,10.29,10.29,100627,0
+AERT.US,D,20230425,000000,10.29,10.35,10.29,10.35,100784,0
+AERT.US,D,20230426,000000,10.35,10.35,10.26,10.3,94596,0
+AERT.US,D,20230427,000000,10.29,10.3,10.29,10.2901,47047,0
+AERT.US,D,20230428,000000,10.29,10.3,10.27,10.27,28788,0
+AERT.US,D,20230501,000000,10.32,10.32,10.32,10.32,279,0
+AERT.US,D,20230502,000000,10.29,10.29,10.29,10.29,138,0
+AERT.US,D,20230503,000000,10.29,10.29,10.285,10.29,77709,0
+AERT.US,D,20230504,000000,10.29,10.29,10.28,10.28,40758,0
+AERT.US,D,20230505,000000,10.3,10.3,10.27,10.28,127867,0
+AERT.US,D,20230508,000000,10.29,10.29,10.27,10.27,5136,0
+AERT.US,D,20230509,000000,10.29,10.3,10.27,10.3,335057,0
+AERT.US,D,20230510,000000,10.3,10.3,10.29,10.29,3315,0
+AERT.US,D,20230511,000000,10.3,10.3,10.28,10.29,4908,0
+AERT.US,D,20230512,000000,10.3,10.3,10.28,10.28,26802,0
+AERT.US,D,20230515,000000,10.31,10.31,10.28,10.31,2974,0
+AERT.US,D,20230522,000000,10.29,10.29,10.29,10.29,507,0
+AERT.US,D,20230606,000000,10.34,10.36,10.34,10.36,3027,0
+AERT.US,D,20230609,000000,10.35,10.35,10.35,10.35,101,0
+AERT.US,D,20230612,000000,10.36,10.36,10.36,10.36,200,0
+AERT.US,D,20230613,000000,10.36,10.37,10.36,10.37,412,0
+AERT.US,D,20230614,000000,10.37,10.37,10.3699,10.3699,414,0
+AERT.US,D,20230615,000000,10.37,10.37,10.37,10.37,273,0
+AERT.US,D,20230621,000000,10.69,10.73,10.37,10.42,14353,0
+AERT.US,D,20230622,000000,10.39,10.48,10.39,10.39,3516,0
+AERT.US,D,20230623,000000,10.39,10.42,10.39,10.42,3992,0
+AERT.US,D,20230627,000000,10.4,10.4,10.39,10.39,2945,0
+AERT.US,D,20230628,000000,10.4,10.43,10.4,10.4,101897,0
+AERT.US,D,20230629,000000,10.4,10.41,10.4,10.41,1787,0
+AERT.US,D,20230630,000000,10.41,10.42,10.41,10.41,311334,0
+AERT.US,D,20230703,000000,10.49,10.49,10.41,10.4304,845,0
+AERT.US,D,20230710,000000,10.41,10.6,10.41,10.48,91301,0
+AERT.US,D,20230711,000000,10.43,10.43,10.43,10.43,116,0
+AERT.US,D,20230713,000000,10.46,10.46,10.42,10.42,601,0
+AERT.US,D,20230718,000000,10.65,10.6778,10.4173,10.47,20018,0
+AERT.US,D,20230721,000000,10.44,10.44,10.41,10.42,1028,0
+AERT.US,D,20230726,000000,10.42,10.42,10.42,10.42,402,0
+AERT.US,D,20230802,000000,10.45,10.45,10.45,10.45,1404,0
+AERT.US,D,20230803,000000,10.45,10.45,10.45,10.45,115069,0
+AERT.US,D,20230808,000000,10.465,10.47,10.465,10.47,4899,0
+AERT.US,D,20230815,000000,10.48,10.49,10.47,10.49,317478,0
+AERT.US,D,20230911,000000,10.54,10.54,10.52,10.52,200,0
+AERT.US,D,20230912,000000,10.52,10.52,10.52,10.52,372,0
+AERT.US,D,20230913,000000,10.54,10.6401,10.54,10.6206,18712,0
+AERT.US,D,20230914,000000,10.63,10.63,10.5799,10.63,7103,0
+AERT.US,D,20230915,000000,10.64,10.64,10.64,10.64,474,0
+AERT.US,D,20230918,000000,10.55,10.55,10.55,10.55,104,0
+AERT.US,D,20230920,000000,10.55,10.55,10.55,10.55,100,0
+AERT.US,D,20230925,000000,10.55,10.56,10.55,10.56,6665,0
+AERT.US,D,20230927,000000,10.63,10.63,10.63,10.63,100,0
+AERT.US,D,20230928,000000,10.59,10.59,10.59,10.59,260,0
+AERT.US,D,20230929,000000,10.58,10.58,10.58,10.58,107,0
+AERT.US,D,20231002,000000,10.59,10.59,10.59,10.59,99178,0
+AERT.US,D,20231003,000000,10.61,10.65,10.61,10.64,539628,0
+AERT.US,D,20231004,000000,10.62,10.65,10.62,10.645,8642,0
+AERT.US,D,20231005,000000,10.65,10.66,10.62,10.635,135473,0
+AERT.US,D,20231006,000000,10.65,10.67,10.65,10.65,115204,0
+AERT.US,D,20231009,000000,10.65,10.65,10.65,10.65,100710,0
+AERT.US,D,20231010,000000,10.64,10.85,10.59,10.59,1935601,0
+AERT.US,D,20231011,000000,10.67,10.67,10.67,10.67,278,0
+AERT.US,D,20231012,000000,10.84,11.2401,10.62,10.94,34406,0
+AERT.US,D,20231013,000000,10.78,11,10.75,10.84,3027,0
+AERT.US,D,20231016,000000,10.64,11.4,10.62,10.7,235434,0
+AERT.US,D,20231017,000000,11.1,11.1,10.6006,10.66,16097,0
+AERT.US,D,20231018,000000,10.7,10.7405,10.63,10.65,37577,0
+AERT.US,D,20231019,000000,10.74,10.74,10.64,10.68,43121,0
+AERT.US,D,20231020,000000,10.69,10.78,10.62,10.66,286303,0
+AERT.US,D,20231023,000000,10.7,10.7,10.65,10.6505,720,0
+AERT.US,D,20231024,000000,10.67,11.25,10.65,10.9824,18396,0
+AERT.US,D,20231025,000000,10.75,10.8,10.62,10.8,45277,0
+AERT.US,D,20231026,000000,10.74,10.7696,10.62,10.76,8841,0
+AERT.US,D,20231027,000000,10.75,10.75,10.72,10.72,1492,0
+AERT.US,D,20231030,000000,10.24,10.69,9.23,9.8,15058,0
+AERT.US,D,20231031,000000,9.94,9.94,8.49,8.49,14378,0
+AERT.US,D,20231101,000000,8.7,9.5,8.55,8.55,13929,0
+AERT.US,D,20231102,000000,9,9.4,8.55,9.33,22109,0
+AERT.US,D,20231103,000000,7.97,8.7,7.6,7.74,2403121,0
+AERT.US,D,20231106,000000,8.08,8.28,6.6,7.2,175070,0
+AERT.US,D,20231107,000000,5.11,5.12,2.41,2.65,1344529,0
+AERT.US,D,20231108,000000,3.6,3.74,2,2.15,3812900,0
+AERT.US,D,20231109,000000,2.32,2.3355,2,2.14,1417000,0
+AERT.US,D,20231110,000000,1.85,1.95,1.5,1.67,1071000,0
+AERT.US,D,20231113,000000,1.69,1.96,1.69,1.79,372300,0
+AERT.US,D,20231114,000000,1.71,2.1,1.71,2.01,781800,0
+AERT.US,D,20231115,000000,2.1,2.52,2.09,2.35,766300,0
+AERT.US,D,20231116,000000,2.35,2.5,2.34,2.35,391400,0
+AERT.US,D,20231117,000000,2.35,2.41,2.3,2.36,152500,0
+AERT.US,D,20231120,000000,2.3,2.59,2.3,2.4502,156200,0
+AERT.US,D,20231121,000000,2.4,2.58,2.4,2.4,162600,0
+AERT.US,D,20231122,000000,2.4,2.49,2.4,2.43,90000,0
+AERT.US,D,20231124,000000,2.6,2.73,2.52,2.52,132684,0
+AERT.US,D,20231127,000000,2.52,2.5799,2.34,2.35,74050,0
+AERT.US,D,20231128,000000,2.3,2.4599,2.3,2.3,72441,0
+AERT.US,D,20231129,000000,2.3,2.48,2.29,2.3,141638,0
+AERT.US,D,20231130,000000,2.39,2.39,2.25,2.31,70951,0
+AERT.US,D,20231201,000000,2.31,2.36,2.26,2.36,95267,0
+AERT.US,D,20231204,000000,2.34,2.36,2.29,2.36,12688,0
+AERT.US,D,20231205,000000,2.31,2.74,2.31,2.6,114585,0
+AERT.US,D,20231206,000000,2.58,2.58,2.37,2.4529,21031,0
+AERT.US,D,20231207,000000,2.4688,2.5,2.4,2.45,10283,0
+AERT.US,D,20231208,000000,2.4444,2.51,2.3019,2.4,17309,0
+AERT.US,D,20231211,000000,2.445,2.6,2.42,2.53,47641,0
+AERT.US,D,20231212,000000,2.6,2.6,2.5,2.5,9862,0
+AERT.US,D,20231213,000000,2.45,2.58,2.45,2.54,22769,0
+AERT.US,D,20231214,000000,2.54,2.59,2.39,2.43,63954,0
+AERT.US,D,20231215,000000,2.43,2.5,2.43,2.49,5739,0
+AERT.US,D,20231218,000000,2.4531,2.5,2.42,2.48,6259,0
+AERT.US,D,20231219,000000,2.4,2.5,2.4,2.45,16540,0
+AERT.US,D,20231220,000000,2.45,2.5,2.3594,2.4,21618,0
+AERT.US,D,20231221,000000,2.4,2.54,2.4,2.5,23766,0
+AERT.US,D,20231222,000000,2.5,2.64,2.42,2.52,8099,0
+AERT.US,D,20231226,000000,2.52,2.52,2.4,2.42,16357,0
+AERT.US,D,20231227,000000,2.42,2.55,2.42,2.44,6187,0
+AERT.US,D,20231228,000000,2.46,2.5391,2.42,2.52,12674,0
+AERT.US,D,20231229,000000,2.55,2.55,2.47,2.5,1838,0
+AERT.US,D,20240102,000000,2.43,2.5,2.35,2.44,11758,0
+AERT.US,D,20240103,000000,2.3638,2.4394,2.35,2.38,5525,0
+AERT.US,D,20240104,000000,2.31,2.55,2.3001,2.385,8962,0
+AERT.US,D,20240105,000000,2.35,2.4,2.25,2.39,9948,0
+AERT.US,D,20240108,000000,2.2973,2.425,2.25,2.38,37621,0
+AERT.US,D,20240109,000000,2.41,2.41,2.25,2.3999,12104,0
+AERT.US,D,20240110,000000,2.31,2.45,2.31,2.45,8518,0
+AERT.US,D,20240111,000000,2.4478,2.57,2.4,2.51,30392,0
+AERT.US,D,20240112,000000,3.07,3.12,2.61,2.8,9275651,0
+AERT.US,D,20240116,000000,2.6,2.88,2.59,2.8,313673,0
+AERT.US,D,20240117,000000,2.67,2.753,2.26,2.37,136259,0
+AERT.US,D,20240118,000000,2.33,2.33,2.25,2.33,54494,0
+AERT.US,D,20240119,000000,2.16,2.31,2.0001,2.31,58302,0
+AERT.US,D,20240122,000000,2.24,2.4,2.23,2.37,30020,0
+AERT.US,D,20240123,000000,2.3,2.37,2.2,2.24,43673,0
+AERT.US,D,20240124,000000,2.2,2.3,2.2,2.25,8913,0
+AERT.US,D,20240125,000000,2.23,2.26,2.15,2.23,9612,0
+AERT.US,D,20240126,000000,2.27,2.28,2.24,2.25,6197,0
+AERT.US,D,20240129,000000,2.25,2.3599,2.18,2.22,20926,0
+AERT.US,D,20240130,000000,2.22,2.3001,2.1399,2.1701,32979,0
+AERT.US,D,20240131,000000,2.2,2.24,2.19,2.2101,5497,0
+AERT.US,D,20240201,000000,2.2,2.2,2.15,2.16,2700,0
+AERT.US,D,20240202,000000,2.18,2.44,2.11,2.23,16924,0
+AERT.US,D,20240205,000000,2.44,2.44,2.2872,2.38,16700,0
+AERT.US,D,20240206,000000,2.35,2.44,2.35,2.37,15249,0
+AERT.US,D,20240207,000000,2.38,2.5,2.34,2.38,16220,0
+AERT.US,D,20240208,000000,2.41,2.5,2.3,2.5,25118,0
+AERT.US,D,20240209,000000,2.425,2.5,2.37,2.44,7861,0
+AERT.US,D,20240212,000000,2.45,2.6,2.42,2.56,27416,0
+AERT.US,D,20240213,000000,2.46,2.54,2.41,2.5,18459,0
+AERT.US,D,20240214,000000,2.6,2.6,2.31,2.55,6581,0
+AERT.US,D,20240215,000000,2.52,2.55,2.408,2.51,14266,0
+AERT.US,D,20240216,000000,2.51,2.57,2.42,2.53,9251,0
+AERT.US,D,20240220,000000,2.53,2.63,2.5201,2.6,5242,0
+AERT.US,D,20240221,000000,2.58,2.58,2.49,2.58,2753,0
+AERT.US,D,20240222,000000,2.45,2.59,2.37,2.59,18240,0
+AERT.US,D,20240223,000000,2.5,2.58,2.44,2.45,6375,0
+AERT.US,D,20240226,000000,2.45,2.49,2.4,2.45,21991,0
+AERT.US,D,20240227,000000,2.45,2.55,2.37,2.37,14577,0
+AERT.US,D,20240228,000000,2.375,2.42,2.32,2.375,4553,0
+AERT.US,D,20240229,000000,2.54,2.54,2.37,2.38,10648,0
+AERT.US,D,20240301,000000,2.48,2.48,2.3801,2.45,4306,0
+AERT.US,D,20240304,000000,2.39,2.52,2.39,2.46,2784,0
+AERT.US,D,20240305,000000,2.4001,2.4001,2.37,2.37,2972,0
+AERT.US,D,20240306,000000,2.37,2.39,2.23,2.3,3633,0
+AERT.US,D,20240307,000000,2.2,2.35,2.17,2.26,25359,0
+AERT.US,D,20240308,000000,2.2,2.25,2.17,2.25,14889,0
+AERT.US,D,20240311,000000,2.2,2.2,2.17,2.17,40797,0
+AERT.US,D,20240312,000000,2.17,2.2,2.17,2.2,40001,0
+AERT.US,D,20240313,000000,2.2,2.4089,2.1589,2.3699,31279,0
+AERT.US,D,20240314,000000,2.3,2.41,2.25,2.25,7485,0
+AERT.US,D,20240315,000000,2.22,2.35,2.22,2.27,3402,0
+AERT.US,D,20240318,000000,2.2662,2.3612,2.17,2.17,24251,0
+AERT.US,D,20240319,000000,2.17,2.23,2.17,2.19,4927,0
+AERT.US,D,20240320,000000,2.19,2.44,2.19,2.41,34024,0
+AERT.US,D,20240321,000000,2.39,2.52,2.39,2.49,44215,0
+AERT.US,D,20240322,000000,2.49,2.49,2.4,2.46,5864,0
+AERT.US,D,20240325,000000,2.48,2.488,2.405,2.46,6571,0
+AERT.US,D,20240326,000000,2.5,2.6,2.39,2.45,19526,0
+AERT.US,D,20240327,000000,2.495,2.5999,2.46,2.55,24899,0
+AERT.US,D,20240328,000000,2.52,2.58,2.52,2.57,2227,0
+AERT.US,D,20240401,000000,2.59,2.59,2.41,2.515,23498,0
+AERT.US,D,20240402,000000,2.37,2.43,2.29,2.37,2168,0
+AERT.US,D,20240403,000000,2.41,2.4101,2.27,2.28,6972,0
+AERT.US,D,20240404,000000,2.25,2.375,2.17,2.18,7883,0
+AERT.US,D,20240405,000000,2.37,2.37,2.15,2.29,13804,0
+AERT.US,D,20240408,000000,2.2,2.32,2.2,2.21,6177,0
+AERT.US,D,20240409,000000,2.1,2.59,2.02,2.17,72945,0
+AERT.US,D,20240410,000000,2.07,2.32,2.06,2.25,22327,0
+AERT.US,D,20240411,000000,2.28,2.33,2.1,2.21,11452,0
+AERT.US,D,20240412,000000,2.15,2.3117,2.11,2.12,32843,0
+AERT.US,D,20240415,000000,2.185,2.185,2.11,2.11,511,0
+AERT.US,D,20240416,000000,2.2,2.2,2.11,2.11,2430,0
+AERT.US,D,20240417,000000,2.12,2.2,2.09,2.2,39238,0
+AERT.US,D,20240418,000000,2.2,2.2,2.19,2.19,1210,0
+AERT.US,D,20240419,000000,2.18,2.19,2.1,2.11,1407,0
+AERT.US,D,20240422,000000,2.13,2.265,2.1,2.265,17132,0
+AERT.US,D,20240423,000000,2.2147,2.3,2.21,2.25,3198,0
+AERT.US,D,20240424,000000,2.25,2.37,2.18,2.19,2036,0
+AERT.US,D,20240425,000000,2.16,2.25,2.16,2.17,578,0
+AERT.US,D,20240426,000000,2.14,2.235,2,2.14,19937,0
+AERT.US,D,20240429,000000,2.23,2.23,2.11,2.13,1006,0
+AERT.US,D,20240430,000000,2.11,2.11,1.9,2.06,2704,0
+AERT.US,D,20240501,000000,2.04,2.0597,2.005,2.005,2065,0
+AERT.US,D,20240502,000000,2.01,2.155,2.01,2.12,1458,0
+AERT.US,D,20240503,000000,2.025,2.07,2.025,2.07,1673,0
+AERT.US,D,20240506,000000,2.09,2.09,1.93,1.93,3348,0
+AERT.US,D,20240507,000000,2.06,2.06,1.94,1.94,7214,0
+AERT.US,D,20240508,000000,2.03,2.03,1.97,2.01,16687,0
+AERT.US,D,20240509,000000,1.989,2.081,1.989,1.994,1282,0
+AERT.US,D,20240510,000000,1.94,2.03,1.94,1.98,4973,0
+AERT.US,D,20240513,000000,1.95,2.02,1.94,2.02,9954,0
+AERT.US,D,20240514,000000,1.96,1.99,1.94,1.9738,12264,0
+AERT.US,D,20240515,000000,1.9,1.9,1.29,1.35,504808,0
+AERT.US,D,20240516,000000,1.43,1.47,1.35,1.39,27404,0
+AERT.US,D,20240517,000000,1.59,1.59,1.3306,1.45,94060,0
+AERT.US,D,20240520,000000,1.5,1.55,1.4,1.42,122524,0
+AERT.US,D,20240521,000000,1.5,1.54,1.42,1.42,77178,0
+AERT.US,D,20240522,000000,1.5,1.53,1.4,1.4,73203,0
+AERT.US,D,20240523,000000,1.63,1.63,1.38,1.4,28978,0
+AERT.US,D,20240524,000000,1.43,1.47,1.4,1.44,35966,0
+AERT.US,D,20240528,000000,1.41,1.45,1.41,1.43,64540,0
+AERT.US,D,20240529,000000,1.43,1.45,1.37,1.4,51512,0
+AERT.US,D,20240530,000000,1.44,1.455,1.4102,1.42,14167,0
+AERT.US,D,20240531,000000,1.434,1.45,1.4,1.402,1762,0
+AERT.US,D,20240603,000000,1.38,1.53,1.34,1.35,10406,0
+AERT.US,D,20240604,000000,1.36,1.45,1.36,1.3899,40714,0
+AERT.US,D,20240605,000000,1.38,1.4,1.35,1.4,10213,0
+AERT.US,D,20240606,000000,1.39,1.4,1.32,1.38,45805,0
+AERT.US,D,20240607,000000,1.45,1.45,1.35,1.415,70916,0
+AERT.US,D,20240610,000000,1.4265,1.475,1.35,1.45,51482,0
+AERT.US,D,20240611,000000,1.4,1.5,1.4,1.5,65236,0
+AERT.US,D,20240612,000000,1.46,1.49,1.44,1.44,3237,0
+AERT.US,D,20240613,000000,1.44,1.5,1.44,1.49,34552,0
+AERT.US,D,20240614,000000,1.5,1.5,1.4539,1.4675,12980,0
+AERT.US,D,20240617,000000,1.46,1.4982,1.44,1.45,6972,0
+AERT.US,D,20240618,000000,1.45,1.465,1.44,1.44,3956,0
+AERT.US,D,20240620,000000,1.44,1.6,1.44,1.475,30909,0
+AERT.US,D,20240621,000000,1.4951,1.65,1.4905,1.57,89991,0
+AERT.US,D,20240624,000000,1.58,1.65,1.4109,1.64,34621,0
+AERT.US,D,20240625,000000,1.65,1.7,1.58,1.66,26778,0
+AERT.US,D,20240626,000000,1.6508,1.95,1.535,1.655,67658,0
+AERT.US,D,20240627,000000,1.7345,1.95,1.5789,1.89,43627,0
+AERT.US,D,20240628,000000,1.925,1.9761,1.5,1.89,48935,0
+AERT.US,D,20240701,000000,1.85,1.985,1.73,1.96,29469,0
+AERT.US,D,20240702,000000,2,2.13,1.72,2.08,84117,0
+AERT.US,D,20240703,000000,2.12,2.15,1.9001,1.99,67101,0
+AERT.US,D,20240705,000000,1.94,2.1,1.73,1.76,17975,0
+AERT.US,D,20240708,000000,1.68,1.8829,1.68,1.8,18535,0
+AERT.US,D,20240709,000000,1.9,2.02,1.88,1.96,60833,0
+AERT.US,D,20240710,000000,2.098,2.1,2,2.05,71752,0
+AERT.US,D,20240711,000000,2.11,2.19,1.9601,2.09,74688,0
+AERT.US,D,20240712,000000,2.14,2.37,2.11,2.35,163961,0
+AERT.US,D,20240715,000000,2.44,2.7663,2.36,2.5,161067,0
+AERT.US,D,20240716,000000,2.5,2.5314,2.3023,2.35,135828,0
+AERT.US,D,20240717,000000,2.25,2.45,2.2,2.3,125452,0
+AERT.US,D,20240718,000000,2.26,2.29,2.1601,2.25,19363,0
+AERT.US,D,20240719,000000,2.26,2.3,2.12,2.23,111033,0
+AERT.US,D,20240722,000000,2.29,2.55,2.26,2.44,77025,0
+AERT.US,D,20240723,000000,2.37,2.55,2.37,2.53,86011,0
+AERT.US,D,20240724,000000,2.4401,2.55,2.35,2.415,68797,0
+AERT.US,D,20240725,000000,2.45,2.5848,2.45,2.58,107364,0
+AERT.US,D,20240726,000000,2.62,2.62,2.42,2.56,34537,0
+AERT.US,D,20240729,000000,2.586,2.586,2.05,2.35,70776,0
+AERT.US,D,20240730,000000,2.27,2.45,2.16,2.28,41995,0
+AERT.US,D,20240731,000000,2.13,2.4,2.13,2.39,33550,0
+AERT.US,D,20240801,000000,2.39,2.93,2.3,2.44,127455,0
+AERT.US,D,20240802,000000,2.37,2.38,2.18,2.38,19414,0
+AERT.US,D,20240805,000000,2.37,2.5,2.31,2.45,42522,0
+AERT.US,D,20240806,000000,2.48,2.48,2.3,2.3,7559,0
+AERT.US,D,20240807,000000,2.35,2.39,2.3,2.3,29709,0
+AERT.US,D,20240808,000000,2.345,2.36,2.28,2.33,21302,0
+AERT.US,D,20240809,000000,2.3,2.35,2.3,2.3,8179,0
+AERT.US,D,20240812,000000,2.3,2.33,2.3,2.33,16055,0
+AERT.US,D,20240813,000000,2.3,2.39,2.3,2.39,6084,0
+AERT.US,D,20240814,000000,2.3448,2.35,2.3,2.35,13754,0
+AERT.US,D,20240815,000000,2.49,2.5,2.31,2.39,22923,0
+AERT.US,D,20240816,000000,2.32,2.35,2.31,2.35,19326,0
+AERT.US,D,20240819,000000,2.35,2.35,2.3,2.35,19242,0
+AERT.US,D,20240820,000000,2.44,2.44,2.3,2.35,9082,0
+AERT.US,D,20240821,000000,2.31,2.35,2.3,2.35,11719,0
+AERT.US,D,20240822,000000,2.3,2.34,2.2,2.32,36450,0
+AERT.US,D,20240823,000000,2.4665,2.4665,2.12,2.12,41605,0
+AERT.US,D,20240826,000000,2.08,2.2,2.05,2.13,21191,0
+AERT.US,D,20240827,000000,2.127,2.2151,2.02,2.2151,17415,0
+AERT.US,D,20240828,000000,2.085,2.2,1.625,1.95,42658,0
+AERT.US,D,20240829,000000,1.87,1.963,1.77,1.86,8448,0
+AERT.US,D,20240830,000000,1.91,2.1,1.671,1.91,10696,0
+AERT.US,D,20240903,000000,1.87,1.93,1.72,1.875,12752,0
+AERT.US,D,20240904,000000,1.91,2.15,1.75,1.8,24118,0
+AERT.US,D,20240905,000000,1.82,2.04,1.8,1.845,10889,0
+AERT.US,D,20240906,000000,1.82,1.928,1.76,1.79,22721,0
+AERT.US,D,20240909,000000,1.85,2.05,1.78,1.9,23122,0
+AERT.US,D,20240910,000000,2.01,2.55,1.96,2.3,310236,0
+AERT.US,D,20240911,000000,2.3,2.55,2.2682,2.44,92005,0
+AERT.US,D,20240912,000000,2.2285,2.7995,2.16,2.37,136417,0
+AERT.US,D,20240913,000000,2.35,2.7,2.02,2.4,78593,0
+AERT.US,D,20240916,000000,2.33,2.55,2.2215,2.31,46882,0
+AERT.US,D,20240917,000000,2.32,2.55,2.1501,2.25,50491,0
+AERT.US,D,20240918,000000,2.24,2.5,2.14,2.21,59370,0
+AERT.US,D,20240919,000000,2.215,2.49,2.18,2.35,87030,0
+AERT.US,D,20240920,000000,2.2467,2.45,2.2467,2.31,20760,0
+AERT.US,D,20240923,000000,2.1987,2.5,2.1987,2.31,67967,0
+AERT.US,D,20240924,000000,2.29,2.345,2.07,2.07,9767,0
+AERT.US,D,20240925,000000,2.13,2.2,2.1,2.14,6731,0
+AERT.US,D,20240926,000000,2.1782,2.1782,2.05,2.08,10657,0
+AERT.US,D,20240927,000000,2.05,2.7,2.05,2.45,225357,0
+AERT.US,D,20240930,000000,2.42,2.56,2.297,2.297,36780,0
+AERT.US,D,20241001,000000,2.29,2.32,2.2,2.2,8801,0
+AERT.US,D,20241002,000000,2.389999,2.389999,2.2,2.22,19744,0
+AERT.US,D,20241003,000000,2.31,2.645,2.2,2.21,95094,0
+AERT.US,D,20241004,000000,2.28,2.28,2.01,2.2,19378,0
+AERT.US,D,20241007,000000,2.31,2.488,2.11,2.3,67528,0
+AERT.US,D,20241008,000000,2.22,2.36,2.03,2.1,22461,0
+AERT.US,D,20241009,000000,2.06,2.235,2.03,2.03,13934,0
+AERT.US,D,20241010,000000,2.09,2.22,2.06,2.145,10456,0
+AERT.US,D,20241011,000000,2.06,2.2182,2.035,2.05,4623,0
+AERT.US,D,20241014,000000,2.07,2.36,2.07,2.09,13929,0
+AERT.US,D,20241015,000000,2.05,2.2398,2.05,2.06,6681,0
+AERT.US,D,20241016,000000,2.06,2.3,1.8,1.93,145858,0
+AERT.US,D,20241017,000000,1.9624,2.29,1.9,1.92,177755,0
+AERT.US,D,20241018,000000,1.9,2.048,1.75,1.79,149718,0
+AERT.US,D,20241021,000000,1.9,2.15,1.7,1.7,191671,0
+AERT.US,D,20241022,000000,1.73,2.03,1.6,1.8,41217,0
+AERT.US,D,20241023,000000,1.745,2.11,1.745,1.915,401861,0
+AERT.US,D,20241024,000000,1.94,2.18,1.82,1.82,105776,0
+AERT.US,D,20241025,000000,1.84,1.92,1.81,1.85,10908,0
+AERT.US,D,20241028,000000,1.9,2.0145,1.73,1.73,18850,0
+AERT.US,D,20241029,000000,1.7002,1.925,1.645,1.69,63939,0
+AERT.US,D,20241030,000000,1.75,1.925,1.64,1.65,34587,0
+AERT.US,D,20241031,000000,1.64,1.85,1.59,1.62,27240,0
+AERT.US,D,20241101,000000,1.6,1.7099,1.59,1.63,5896,0
+AERT.US,D,20241104,000000,1.65,1.69,1.6,1.65,10802,0
+AERT.US,D,20241105,000000,1.59,1.718,1.59,1.6,10015,0
+AERT.US,D,20241106,000000,1.655,1.75,1.59,1.59,31150,0
+AERT.US,D,20241107,000000,1.62,1.64,1.56,1.58,14759,0
+AERT.US,D,20241108,000000,1.58,1.58,1.125,1.27,66259,0
+AERT.US,D,20241111,000000,1.31,1.5,1.24,1.24,23974,0
+AERT.US,D,20241112,000000,1.32,1.3938,1.1828,1.22,5191,0
+AERT.US,D,20241113,000000,1.24,1.39,1.18,1.2,19943,0
+AERT.US,D,20241114,000000,1.26,1.33,1.19,1.19,10862,0
+AERT.US,D,20241115,000000,1.1,1.13,1,1.06,10996,0
+AERT.US,D,20241118,000000,1.18,1.27,1.13,1.26,6733,0
+AERT.US,D,20241119,000000,1.22,1.28,1.16,1.16,22722,0
+AERT.US,D,20241120,000000,1.26,1.26,1.15,1.24,15440,0
+AERT.US,D,20241121,000000,1.215,1.215,1.15,1.15,1716,0
+AERT.US,D,20241122,000000,1.17,1.17,1.05,1.05,30239,0
+AERT.US,D,20241125,000000,1.12,1.17,1.1,1.11,9379,0
+AERT.US,D,20241126,000000,1.07,1.15,1,1,46169,0
+AERT.US,D,20241127,000000,0.99,1.12,0.876,0.9025,46647,0
+AERT.US,D,20241129,000000,0.91,1,0.91,0.95,34061,0
+AERT.US,D,20241202,000000,0.9975,0.9999,0.9046,0.91,88832,0
+AERT.US,D,20241203,000000,0.96,0.984876,0.8417,0.879,56177,0
+AERT.US,D,20241204,000000,0.83,0.945,0.82,0.898,23005,0
+AERT.US,D,20241205,000000,0.89,0.898996,0.7553,0.7553,51916,0
+AERT.US,D,20241206,000000,0.734,0.7999,0.734,0.768,15281,0
+AERT.US,D,20241209,000000,0.76,0.9089,0.76,0.761,34083,0
+AERT.US,D,20241210,000000,0.76,0.78,0.76,0.7676,6891,0
+AERT.US,D,20241211,000000,0.763999,0.7679,0.745,0.745,49650,0
+AERT.US,D,20241212,000000,0.7377,0.745,0.6604,0.67,37662,0
+AERT.US,D,20241213,000000,0.686,0.71,0.6011,0.6299,82376,0
+AERT.US,D,20241216,000000,0.5855,0.685,0.5855,0.625,27665,0
+AERT.US,D,20241217,000000,0.652,0.652,0.5984,0.61,8930,0
+AERT.US,D,20241218,000000,0.61,0.63,0.59,0.59,11425,0
+AERT.US,D,20241219,000000,0.619001,0.78,0.593,0.71,281586,0
+AERT.US,D,20241220,000000,0.75,0.809,0.7083,0.809,39822,0
+AERT.US,D,20241223,000000,0.81,0.86,0.7677,0.77,28831,0
+AERT.US,D,20241224,000000,0.8597,0.93,0.81,0.879,36198,0
+AERT.US,D,20241226,000000,0.888,0.904,0.812,0.8742,27859,0
+AERT.US,D,20241227,000000,0.8742,0.879999,0.661501,0.8769,1991660,0
+AERT.US,D,20241230,000000,1.08,2.67,0.8769,1.43,11520041,0
+AERT.US,D,20241231,000000,1.32,1.3999,0.9293,0.93,667487,0
+AERT.US,D,20250102,000000,0.95,1.28,0.95,0.95,482765,0
+AERT.US,D,20250103,000000,0.96,1.05,0.88,0.89,375466,0
+AERT.US,D,20250106,000000,0.9,0.978999,0.771,0.8023,184709,0
+AERT.US,D,20250107,000000,0.85,0.89,0.76,0.81,132492,0
+AERT.US,D,20250108,000000,0.7701,0.8088,0.7301,0.781,88515,0
+AERT.US,D,20250110,000000,0.7601,0.92,0.76,0.81,75349,0
+AERT.US,D,20250113,000000,0.8099,0.8413,0.76,0.7713,72579,0
+AERT.US,D,20250114,000000,0.799,0.9417,0.7733,0.813,41446,0
+AERT.US,D,20250115,000000,0.801,0.84,0.7619,0.831,34869,0
+AERT.US,D,20250116,000000,0.825,0.86,0.8001,0.8375,29337,0
+AERT.US,D,20250117,000000,0.8308,0.8695,0.79,0.835,24487,0
+AERT.US,D,20250121,000000,0.84,0.8689,0.8,0.8689,9112,0
+AERT.US,D,20250122,000000,0.8792,0.8792,0.8,0.8106,12105,0
+AERT.US,D,20250123,000000,0.811,0.8366,0.67,0.8366,79028,0
+AERT.US,D,20250124,000000,0.8309,0.8405,0.7778,0.7901,34525,0
+AERT.US,D,20250127,000000,0.8299,0.8699,0.7506,0.7506,38338,0
+AERT.US,D,20250128,000000,0.835,0.835,0.67295,0.7531,39017,0
+AERT.US,D,20250129,000000,0.719,0.751,0.68,0.686,36024,0
+AERT.US,D,20250130,000000,0.7395,0.7395,0.6,0.6037,45946,0
+AERT.US,D,20250131,000000,0.6343,0.7499,0.51,0.6037,256589,0
+AERT.US,D,20250203,000000,0.5856,0.6239,0.5449,0.59,17434,0
+AERT.US,D,20250204,000000,0.619,0.63,0.53,0.63,80405,0
+AERT.US,D,20250205,000000,0.64,0.651,0.5464,0.597,64362,0
+AERT.US,D,20250206,000000,0.59,0.620999,0.5611,0.5613,117016,0
+AERT.US,D,20250207,000000,0.587,0.6979,0.56,0.61,308144,0
+AERT.US,D,20250210,000000,0.63,0.63,0.55,0.5669,49170,0
+AERT.US,D,20250211,000000,0.596,0.596,0.56,0.56,88368,0
+AERT.US,D,20250212,000000,0.609099,0.6579,0.56,0.57,77628,0
+AERT.US,D,20250213,000000,0.59,0.5979,0.5297,0.532,42805,0
+AERT.US,D,20250214,000000,0.56,0.56,0.5068,0.53905,75724,0
+AERT.US,D,20250218,000000,0.55,0.5679,0.5089,0.542,38117,0
+AERT.US,D,20250219,000000,0.56,0.57,0.511,0.5121,108453,0
+AERT.US,D,20250220,000000,0.54,0.54,0.47,0.491,80852,0
+AERT.US,D,20250221,000000,0.51,0.5298,0.481,0.528,70565,0
+AERT.US,D,20250224,000000,0.54,0.54,0.4704,0.498,142400,0
+AERT.US,D,20250225,000000,0.481,0.522025,0.46,0.485,153175,0
+AERT.US,D,20250226,000000,0.5452,0.594999,0.5177,0.55,377833,0
+AERT.US,D,20250227,000000,0.56,0.5863,0.5478,0.5808,122943,0
+AERT.US,D,20250228,000000,0.598449,0.72,0.5601,0.6135,127011,0
+AERT.US,D,20250303,000000,0.6148,0.68,0.5736,0.662,71191,0
+AERT.US,D,20250304,000000,0.630051,0.630051,0.576,0.6032,56775,0
+AERT.US,D,20250305,000000,0.575,0.664,0.562,0.6589,50065,0
+AERT.US,D,20250306,000000,0.6474,0.6474,0.5919,0.5919,8642,0
+AERT.US,D,20250307,000000,0.592,0.6799,0.592,0.62,10963,0
+AERT.US,D,20250310,000000,0.630499,0.630499,0.5643,0.5643,3078,0
+AERT.US,D,20250311,000000,0.5564,0.585,0.55,0.574,31413,0
+AERT.US,D,20250312,000000,0.58,0.58,0.5501,0.58,7023,0
+AERT.US,D,20250313,000000,0.582,0.6799,0.5501,0.6062,13891,0
+AERT.US,D,20250314,000000,0.561,0.6057,0.561,0.5611,8614,0
+AERT.US,D,20250317,000000,0.601,0.6939,0.6,0.63,33603,0
+AERT.US,D,20250318,000000,0.6,0.6409,0.6,0.6409,4866,0
+AERT.US,D,20250319,000000,0.6216,0.7,0.611,0.6896,7490,0
+AERT.US,D,20250320,000000,0.6897,0.6897,0.66,0.66,4617,0
+AERT.US,D,20250321,000000,0.69,0.7,0.6001,0.7,5509,0
+AERT.US,D,20250324,000000,0.657,0.7,0.65,0.7,17029,0
+AERT.US,D,20250325,000000,0.6234,0.6999,0.6234,0.6431,1581,0
+AERT.US,D,20250326,000000,0.6241,0.6241,0.6241,0.6241,5686,0
+AERT.US,D,20250327,000000,0.6091,0.6992,0.6091,0.6331,14755,0
+AERT.US,D,20250328,000000,0.68,0.6989,0.608,0.6171,22320,0
+AERT.US,D,20250331,000000,0.66,0.6699,0.5644,0.58,39744,0
+AERT.US,D,20250401,000000,0.6204,0.650299,0.55,0.57,22504,0
+AERT.US,D,20250402,000000,0.571,0.63,0.552,0.5943,25196,0
+AERT.US,D,20250403,000000,0.552,0.7409,0.552,0.6711,501832,0
+AERT.US,D,20250404,000000,0.6241,0.6901,0.5525,0.5869,59363,0
+AERT.US,D,20250407,000000,0.568,0.68,0.5511,0.6056,129832,0
+AERT.US,D,20250408,000000,0.64,0.6505,0.57,0.59,72102,0
+AERT.US,D,20250409,000000,0.6256,0.67,0.58,0.63,134874,0
+AERT.US,D,20250410,000000,0.6111,0.63,0.5761,0.6,6275,0
+AERT.US,D,20250411,000000,0.609,0.71,0.554,0.6776,379786,0
+AERT.US,D,20250414,000000,0.6943,0.71,0.6666,0.6869,7716,0
+AERT.US,D,20250415,000000,0.69,0.69,0.658,0.6611,5505,0
+AERT.US,D,20250416,000000,0.654,0.72,0.654,0.72,10196,0
+AERT.US,D,20250417,000000,0.69,0.725,0.6531,0.709,10607,0
+AERT.US,D,20250421,000000,0.709,0.72,0.6995,0.709,3008,0
+AERT.US,D,20250422,000000,0.70876,0.72,0.6885,0.72,28910,0
+AERT.US,D,20250423,000000,0.71,0.7849,0.71,0.74,43180,0
+AERT.US,D,20250424,000000,0.74,0.7816,0.6823,0.7,46256,0
+AERT.US,D,20250425,000000,0.68,0.6925,0.68,0.6925,664,0
+AERT.US,D,20250428,000000,0.69,0.7375,0.6701,0.729,10731,0
+AERT.US,D,20250429,000000,0.686,0.729,0.686,0.7201,4091,0
+AERT.US,D,20250430,000000,0.73,0.74,0.6699,0.74,17582,0
+AERT.US,D,20250501,000000,0.71,0.7263,0.6811,0.697,3626,0
+AERT.US,D,20250502,000000,0.697,0.7348,0.68,0.6822,7753,0
+AERT.US,D,20250505,000000,0.651,0.703,0.651,0.6544,6712,0
+AERT.US,D,20250506,000000,0.6545,0.66727,0.607,0.66727,2316,0
+AERT.US,D,20250507,000000,0.6749,0.675,0.629,0.653501,2282,0
+AERT.US,D,20250508,000000,0.642,0.6513,0.6237,0.641,7574,0
+AERT.US,D,20250509,000000,0.63,0.71,0.5715,0.6289,205256,0
+AERT.US,D,20250512,000000,0.65,0.72,0.6393,0.6394,19616,0
+AERT.US,D,20250513,000000,0.674,0.73,0.66,0.6801,10710,0
+AERT.US,D,20250514,000000,0.7,0.73,0.675,0.675,24319,0
+AERT.US,D,20250515,000000,0.729,0.729,0.648,0.655,32877,0
+AERT.US,D,20250516,000000,0.66,0.7,0.6533,0.66,15255,0
+AERT.US,D,20250519,000000,0.699999,0.699999,0.6502,0.6505,12761,0
+AERT.US,D,20250520,000000,0.6505,0.69,0.65,0.69,8440,0
+AERT.US,D,20250521,000000,0.665,0.6894,0.65,0.6715,3459,0
+AERT.US,D,20250522,000000,0.689,0.69,0.6749,0.675,3008,0
+AERT.US,D,20250523,000000,0.675,0.675,0.6094,0.6205,68319,0
+AERT.US,D,20250527,000000,0.66,0.66,0.62,0.6202,7249,0
+AERT.US,D,20250528,000000,0.62,0.64,0.6111,0.6111,4407,0
+AERT.US,D,20250529,000000,0.601001,0.659999,0.601,0.6047,25991,0
+AERT.US,D,20250530,000000,0.675,0.675,0.5501,0.6021,15421,0
+AERT.US,D,20250602,000000,0.6599,0.6599,0.571745,0.6597,144334,0
+AERT.US,D,20250603,000000,0.66,0.66,0.6422,0.66,10955,0
+AERT.US,D,20250604,000000,0.643,0.66,0.642,0.66,11479,0
+AERT.US,D,20250605,000000,0.6402,0.69,0.6402,0.69,13004,0
+AERT.US,D,20250606,000000,0.6484,0.69,0.6484,0.69,1624,0
+AERT.US,D,20250609,000000,0.69,0.698,0.6676,0.69,10393,0
+AERT.US,D,20250610,000000,0.676,1.06,0.6542,0.8,2078157,0
+AERT.US,D,20250611,000000,0.77,0.91,0.7699,0.8595,297749,0
+AERT.US,D,20250612,000000,0.83,0.9026,0.8,0.8101,83612,0
+AERT.US,D,20250613,000000,0.8,0.95,0.78,0.8376,54477,0
+AERT.US,D,20250616,000000,0.8101,1.32,0.8101,0.99,1269809,0
+AERT.US,D,20250617,000000,0.95,1.2401,0.95,1.18,541907,0
+AERT.US,D,20250618,000000,1.3,1.4,1.18,1.33,640658,0
+AERT.US,D,20250620,000000,1.51,1.5184,1.16,1.19,269070,0
+AERT.US,D,20250623,000000,1.26,1.2792,1.05,1.14,132493,0
+AERT.US,D,20250624,000000,1.13,1.14,1.03,1.06,105191,0
+AERT.US,D,20250625,000000,1.06,1.1,1.05,1.06,43581,0
+AERT.US,D,20250626,000000,1.11,1.1495,1.04,1.06,228959,0
+AERT.US,D,20250627,000000,1.14,1.14,1.03,1.03,105158,0
+AERT.US,D,20250630,000000,1.0891,1.33,1.052,1.22,267329,0
+AERT.US,D,20250701,000000,1.16,1.37,1.1111,1.17,178091,0
+AERT.US,D,20250702,000000,1.15,1.24,0.9017,1.22,155873,0
+AERT.US,D,20250703,000000,1.24,1.32,1.07,1.13,59031,0
+AERT.US,D,20250707,000000,1.16,1.18,1.0802,1.1001,46023,0
+AERT.US,D,20250708,000000,1.03,1.14,1.03,1.085,21203,0
+AERT.US,D,20250709,000000,1.04,1.11,1.04,1.07,54832,0
+AERT.US,D,20250710,000000,1.06,1.12,1.01,1.095,22205,0
+AERT.US,D,20250711,000000,1.12,1.12,1.05,1.075,16865,0
+AERT.US,D,20250714,000000,1.07,1.0854,1.04,1.05,16345,0
+AERT.US,D,20250715,000000,1.0418,1.0745,1.03,1.03,99551,0
+AERT.US,D,20250716,000000,1.04,1.0999,1.04,1.075,21096,0
+AERT.US,D,20250717,000000,1.05,1.09,1.0306,1.06,46185,0
+AERT.US,D,20250718,000000,1.04,1.07,1,1,274879,0
+AERT.US,D,20250721,000000,1.03,1.03,0.9405,0.981,184074,0
+AERT.US,D,20250722,000000,0.9882,0.9882,0.9307,0.9665,8118,0
+AERT.US,D,20250723,000000,0.9751,0.9881,0.9659,0.971,5260,0
+AERT.US,D,20250724,000000,0.971,0.971,0.95,0.95,3947,0
+AERT.US,D,20250725,000000,0.95,0.96,0.93,0.93,8316,0
+AERT.US,D,20250728,000000,1.04,1.04,0.8,0.8914,146513,0
+AERT.US,D,20250729,000000,0.88,0.8959,0.86,0.8779,14037,0
+AERT.US,D,20250730,000000,0.8999,0.8999,0.86,0.8995,6460,0
+AERT.US,D,20250731,000000,0.8999,0.8999,0.8502,0.8766,33013,0
+AERT.US,D,20250801,000000,0.85,0.88,0.824099,0.85,24006,0
+AERT.US,D,20250804,000000,0.8999,0.8999,0.8601,0.8799,10195,0
+AERT.US,D,20250805,000000,0.8999,0.8999,0.85,0.862599,8596,0
+AERT.US,D,20250806,000000,0.8501,0.87495,0.85,0.8501,2046,0
+AERT.US,D,20250807,000000,0.85,0.89,0.803,0.803,6957,0
+AERT.US,D,20250808,000000,0.851,0.8999,0.75,0.797,29887,0
+AERT.US,D,20250811,000000,0.81,0.8599,0.6791,0.682,93175,0
+AERT.US,D,20250812,000000,0.678,0.8588,0.64,0.7,31967,0
+AERT.US,D,20250813,000000,0.7,0.728,0.6664,0.7,30320,0
+AERT.US,D,20250814,000000,1.05,1.45,0.95,1.1,132111602,0
+AERT.US,D,20250815,000000,0.929,1,0.731,1,3965125,0
+AERT.US,D,20250818,000000,0.88,1.15,0.88,0.91,2242370,0
+AERT.US,D,20250819,000000,0.8634,0.9396,0.8634,0.8837,343232,0
+AERT.US,D,20250820,000000,0.8672,0.91,0.73,0.845,471253,0
+AERT.US,D,20250821,000000,0.82,0.836,0.7,0.7885,342198,0
+AERT.US,D,20250822,000000,0.7891,0.92,0.7742,0.8637,495184,0
+AERT.US,D,20250825,000000,0.85,0.8975,0.83,0.8614,234694,0
+AERT.US,D,20250826,000000,0.85,0.863651,0.7837,0.8039,235033,0
+AERT.US,D,20250827,000000,0.805,0.819525,0.758,0.77,235600,0
+AERT.US,D,20250828,000000,0.75,0.7764,0.7383,0.7468,153472,0
+AERT.US,D,20250829,000000,0.7555,0.763299,0.7118,0.7254,99850,0
+AERT.US,D,20250902,000000,0.74,0.74,0.55,0.618001,534532,0
+AERT.US,D,20250903,000000,0.61,0.65,0.5637,0.5731,146027,0
+AERT.US,D,20250904,000000,0.589,0.6155,0.5527,0.5685,124212,0
+AERT.US,D,20250905,000000,0.55,0.588,0.55,0.571,288501,0
+AERT.US,D,20250908,000000,0.571,0.5799,0.5517,0.5688,142263,0
+AERT.US,D,20250909,000000,0.56,0.59,0.5511,0.5858,300958,0
+AERT.US,D,20250910,000000,0.57,0.64799,0.5602,0.6,616493,0
+AERT.US,D,20250911,000000,0.6,0.634,0.6,0.6263,88329,0
+AERT.US,D,20250912,000000,0.61,0.6261,0.5927,0.60575,62428,0
+AERT.US,D,20250915,000000,0.625,0.625,0.58,0.6068,158045,0
+AERT.US,D,20250916,000000,0.6005,0.6096,0.55,0.563,258062,0
+AERT.US,D,20250917,000000,0.55,0.5835,0.55,0.5676,193796,0
+AERT.US,D,20250918,000000,0.8613,1.2,0.801,0.93,186113726,0
+AERT.US,D,20250919,000000,0.88,0.93,0.82,0.85,3136705,0
+AERT.US,D,20250922,000000,0.858,0.918,0.83,0.8695,1406841,0
+AERT.US,D,20250923,000000,0.845,0.89,0.7606,0.8871,819879,0
+AERT.US,D,20250924,000000,0.88,0.9272,0.8637,0.87,977062,0
+AERT.US,D,20250925,000000,0.8421,0.8421,0.7615,0.8077,393385,0
+AERT.US,D,20250926,000000,0.795,0.795,0.664001,0.681,546493,0
+AERT.US,D,20250929,000000,0.68,0.74088,0.6517,0.6553,229868,0
+AERT.US,D,20250930,000000,0.6669,0.695,0.6416,0.6799,465707,0
+AERT.US,D,20251001,000000,0.679,0.6896,0.6158,0.6161,318159,0
+AERT.US,D,20251002,000000,0.6425,0.6764,0.620001,0.669,351983,0
+AERT.US,D,20251003,000000,0.66,0.6642,0.64,0.646,184933,0
+AERT.US,D,20251006,000000,0.6478,0.6775,0.6261,0.6633,344884,0
+AERT.US,D,20251007,000000,0.6703,0.72,0.663,0.7,474914,0
+AERT.US,D,20251008,000000,0.7124,0.7393,0.69,0.7383,194084,0
+AERT.US,D,20251009,000000,0.7083,0.734,0.6893,0.6913,315855,0
+AERT.US,D,20251010,000000,0.6688,0.6699,0.635,0.64,324593,0
+AERT.US,D,20251013,000000,0.64,0.6698,0.63,0.6366,134060,0
+AERT.US,D,20251014,000000,0.625,0.6619,0.611,0.635,264098,0
+AERT.US,D,20251015,000000,0.63,0.649436,0.615,0.6324,135509,0
+AERT.US,D,20251016,000000,0.6344,0.6344,0.6,0.6001,149848,0
+AERT.US,D,20251017,000000,0.633,0.633,0.57,0.571,120211,0
+AERT.US,D,20251020,000000,0.571,0.59,0.552,0.556,191270,0
+AERT.US,D,20251021,000000,0.5957,0.5988,0.5567,0.5701,147586,0
+AERT.US,D,20251022,000000,0.5629,0.5671,0.55,0.5583,134170,0
+AERT.US,D,20251023,000000,0.55,0.565,0.55,0.5504,78109,0
+AERT.US,D,20251024,000000,0.6,0.8294,0.56,0.5902,10610541,0
+AERT.US,D,20251027,000000,0.6,0.76,0.6,0.72,3657264,0
+AERT.US,D,20251028,000000,0.7395,0.77,0.7,0.7202,550496,0
+AERT.US,D,20251029,000000,0.7335,0.80523,0.7335,0.7496,532314,0
+AERT.US,D,20251030,000000,0.72,0.7399,0.667,0.6761,296410,0
+AERT.US,D,20251031,000000,0.68,0.6933,0.635,0.653,188417,0
+AERT.US,D,20251103,000000,0.6439,0.66,0.63,0.6341,193935,0
+AERT.US,D,20251104,000000,0.628,0.647,0.6208,0.6231,66962,0
+AERT.US,D,20251105,000000,0.63,0.6401,0.6003,0.6261,83430,0
+AERT.US,D,20251106,000000,0.612,0.6252,0.565,0.605,170072,0
+AERT.US,D,20251107,000000,0.6,0.6663,0.6,0.647,383526,0
+AERT.US,D,20251110,000000,0.647,0.68,0.625,0.6292,276030,0
+AERT.US,D,20251111,000000,0.637,0.65,0.6117,0.6276,123706,0
+AERT.US,D,20251112,000000,0.68,0.68,0.6301,0.6597,248540,0
+AERT.US,D,20251113,000000,0.6674,0.679,0.6118,0.626,160406,0
+AERT.US,D,20251114,000000,0.61,0.61,0.5516,0.6003,94280,0
+AERT.US,D,20251117,000000,0.5978,0.72,0.5901,0.6501,181583,0
+AERT.US,D,20251118,000000,0.65,0.65,0.62,0.6201,52791,0
+AERT.US,D,20251119,000000,0.6207,0.6274,0.5801,0.5906,63674,0
+AERT.US,D,20251120,000000,0.619,0.619,0.5702,0.5892,189007,0
+AERT.US,D,20251121,000000,0.572,0.5891,0.57,0.5721,90184,0
+AERT.US,D,20251124,000000,0.58,0.6251,0.58,0.595,163126,0
+AERT.US,D,20251125,000000,0.6,0.6109,0.5602,0.5894,79678,0
+AERT.US,D,20251126,000000,0.609,0.609,0.5515,0.5674,577121,0
+AERT.US,D,20251128,000000,0.5615,0.5699,0.51,0.5531,259507,0
+AERT.US,D,20251201,000000,0.549,0.580001,0.533,0.5564,197701,0
+AERT.US,D,20251202,000000,0.5696,0.5757,0.5291,0.53,180202,0
+AERT.US,D,20251203,000000,0.539,0.563,0.5207,0.523,55939,0
+AERT.US,D,20251204,000000,0.530101,0.65,0.523,0.6391,373837,0
+AERT.US,D,20251205,000000,0.617,0.6467,0.6001,0.634,126289,0
+AERT.US,D,20251208,000000,0.6518,0.6518,0.532,0.5592,202281,0
+AERT.US,D,20251209,000000,0.568,0.6196,0.525,0.578,290244,0
+AERT.US,D,20251210,000000,0.609,0.609,0.575,0.5805,92346,0
+AERT.US,D,20251211,000000,0.57501,0.5999,0.57501,0.5875,81067,0
+AERT.US,D,20251212,000000,0.599,0.599,0.575,0.575,96622,0
+AERT.US,D,20251215,000000,0.57,0.59,0.54,0.5898,168421,0
+AERT.US,D,20251216,000000,0.59,0.5949,0.5401,0.575,96970,0
+AERT.US,D,20251217,000000,0.56,0.5896,0.545,0.58,57923,0
+AERT.US,D,20251218,000000,0.5873,0.597,0.5506,0.5727,110841,0
+AERT.US,D,20251219,000000,0.597,0.597,0.552101,0.5684,30095,0
+AERT.US,D,20251222,000000,0.5744,0.589999,0.550101,0.5623,84534,0
+AERT.US,D,20251223,000000,0.574,0.574,0.55,0.56035,64937,0
+AERT.US,D,20251224,000000,0.5536,0.565,0.535,0.5375,51984,0
+AERT.US,D,20251226,000000,0.5499,0.5537,0.5351,0.5351,34590,0
+AERT.US,D,20251229,000000,0.54,0.54,0.51,0.5203,124961,0
+AERT.US,D,20251230,000000,0.5155,0.53,0.510001,0.5185,25110,0
+AERT.US,D,20251231,000000,0.51,0.5241,0.51,0.5155,79526,0
+AERT.US,D,20260102,000000,0.5138,0.55,0.511,0.521,122564,0
+AERT.US,D,20260105,000000,0.5208,0.54169,0.511201,0.5382,87656,0
+AERT.US,D,20260106,000000,0.5441,0.5641,0.538201,0.5475,69119,0
+AERT.US,D,20260107,000000,0.562,0.562,0.520601,0.5268,44008,0
+AERT.US,D,20260108,000000,0.537,0.537,0.5068,0.518,82196,0
+AERT.US,D,20260109,000000,0.536,0.536,0.516,0.5273,49332,0
+AERT.US,D,20260112,000000,0.5274,0.5299,0.52,0.5225,55460,0
+AERT.US,D,20260113,000000,0.521,0.5238,0.5169,0.5238,23623,0
+AERT.US,D,20260114,000000,0.5177,0.538,0.5169,0.53,53288,0
+AERT.US,D,20260115,000000,0.54,0.5423,0.531,0.5372,52214,0
+AERT.US,D,20260116,000000,0.5384,0.5384,0.524,0.5295,29443,0
+AERT.US,D,20260120,000000,0.525,0.62,0.524,0.601,400245,0
+AERT.US,D,20260121,000000,0.566,0.6005,0.566,0.5999,129287,0
+AERT.US,D,20260122,000000,0.58,0.6,0.58,0.5951,65281,0
+AERT.US,D,20260123,000000,0.5832,0.5832,0.57,0.5794,11566,0
+AERT.US,D,20260126,000000,0.595,0.6,0.4866,0.524,164960,0
+AERT.US,D,20260127,000000,0.525,0.5425,0.525,0.537,34109,0
+AERT.US,D,20260128,000000,0.53,0.5413,0.53,0.54,35067,0
+AERT.US,D,20260129,000000,0.545,0.545401,0.4955,0.53,105341,0
+AERT.US,D,20260130,000000,0.52,0.53,0.505,0.5149,31176,0
+AERT.US,D,20260202,000000,0.516598,0.517,0.4699,0.5059,78869,0
+AERT.US,D,20260203,000000,0.5128,0.5128,0.4773,0.507,57531,0
+AERT.US,D,20260204,000000,0.5155,0.5155,0.4651,0.4974,33249,0
+AERT.US,D,20260205,000000,0.4824,0.4999,0.4115,0.4191,127487,0
+AERT.US,D,20260206,000000,0.418,0.444,0.4059,0.4301,11910,0
+AERT.US,D,20260209,000000,0.479,0.5,0.4301,0.4523,289205,0
+AERT.US,D,20260210,000000,0.477,0.505,0.421,0.4321,181178,0
+AERT.US,D,20260211,000000,0.5327,0.5327,0.454,0.4957,157649,0
+AERT.US,D,20260212,000000,0.468,0.5,0.46,0.489,22113,0
+AERT.US,D,20260213,000000,0.4829,0.483,0.457,0.483,26506,0
+AERT.US,D,20260217,000000,0.4783,0.4817,0.4359,0.447,42870,0
+AERT.US,D,20260218,000000,0.45,0.4825,0.4058,0.4132,342888,0

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

@@ -0,0 +1,262 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AERTW.US,D,20231109,000000,0.1398,0.14,0.11,0.11,82600,0
+AERTW.US,D,20231110,000000,0.12,0.135,0.11,0.12,37894,0
+AERTW.US,D,20231113,000000,0.12,0.12,0.1,0.1,25361,0
+AERTW.US,D,20231114,000000,0.118,0.118,0.118,0.118,4036,0
+AERTW.US,D,20231115,000000,0.135,0.135,0.135,0.135,628,0
+AERTW.US,D,20231116,000000,0.129,0.129,0.1,0.1,11668,0
+AERTW.US,D,20231117,000000,0.1339,0.1339,0.095,0.095,3303,0
+AERTW.US,D,20231121,000000,0.095,0.095,0.06,0.0619,14662,0
+AERTW.US,D,20231124,000000,0.08,0.09,0.065,0.09,286028,0
+AERTW.US,D,20231127,000000,0.085,0.085,0.07,0.07,5500,0
+AERTW.US,D,20231128,000000,0.07,0.07,0.07,0.07,216,0
+AERTW.US,D,20231130,000000,0.09,0.1299,0.0801,0.09,128439,0
+AERTW.US,D,20231201,000000,0.1,0.1,0.1,0.1,200,0
+AERTW.US,D,20231204,000000,0.09,0.09,0.0791,0.088,207653,0
+AERTW.US,D,20231205,000000,0.088,0.088,0.0803,0.088,216756,0
+AERTW.US,D,20231206,000000,0.08,0.0801,0.0625,0.08,13067,0
+AERTW.US,D,20231208,000000,0.0703,0.075,0.0703,0.075,678,0
+AERTW.US,D,20231211,000000,0.0971,0.098,0.097,0.098,865,0
+AERTW.US,D,20231218,000000,0.082499,0.09,0.082499,0.0879,5623,0
+AERTW.US,D,20231222,000000,0.0911,0.092,0.0911,0.0911,1464,0
+AERTW.US,D,20240112,000000,0.091,0.092,0.091,0.092,6404,0
+AERTW.US,D,20240117,000000,0.095,0.095,0.095,0.095,1259,0
+AERTW.US,D,20240131,000000,0.0525,0.0526,0.0525,0.0526,220,0
+AERTW.US,D,20240212,000000,0.07625,0.07625,0.07625,0.07625,350,0
+AERTW.US,D,20240213,000000,0.0869,0.0893,0.0869,0.0893,842,0
+AERTW.US,D,20240214,000000,0.08,0.0857,0.08,0.0857,10543,0
+AERTW.US,D,20240220,000000,0.0825,0.09,0.0825,0.09,8056,0
+AERTW.US,D,20240222,000000,0.0926,0.1,0.0896,0.0896,23893,0
+AERTW.US,D,20240223,000000,0.0625,0.0625,0.0625,0.0625,352,0
+AERTW.US,D,20240226,000000,0.06,0.06,0.06,0.06,293611,0
+AERTW.US,D,20240227,000000,0.0796,0.0799,0.0795,0.0795,526,0
+AERTW.US,D,20240301,000000,0.0788,0.0788,0.0785,0.0788,527,0
+AERTW.US,D,20240304,000000,0.075,0.0788,0.07,0.0788,1673,0
+AERTW.US,D,20240312,000000,0.06,0.0601,0.06,0.0601,737,0
+AERTW.US,D,20240326,000000,0.0773,0.078,0.05,0.065,53865,0
+AERTW.US,D,20240401,000000,0.0551,0.0753,0.0528,0.063,18903,0
+AERTW.US,D,20240402,000000,0.068,0.0762,0.0523,0.0762,7728,0
+AERTW.US,D,20240403,000000,0.0766,0.0766,0.0672,0.0675,10291,0
+AERTW.US,D,20240404,000000,0.0613,0.0619,0.0558,0.0619,5499,0
+AERTW.US,D,20240405,000000,0.0565,0.0605,0.0565,0.0565,411,0
+AERTW.US,D,20240411,000000,0.0592,0.0592,0.0592,0.0592,101,0
+AERTW.US,D,20240412,000000,0.069,0.069,0.05,0.051,8071,0
+AERTW.US,D,20240417,000000,0.0741,0.12,0.0515,0.0515,5603,0
+AERTW.US,D,20240423,000000,0.0505,0.0505,0.0505,0.0505,302,0
+AERTW.US,D,20240430,000000,0.0567,0.0611,0.0535,0.0535,10157,0
+AERTW.US,D,20240501,000000,0.09,0.092,0.0535,0.0535,12649,0
+AERTW.US,D,20240502,000000,0.0505,0.0837,0.0505,0.0651,1350,0
+AERTW.US,D,20240514,000000,0.0505,0.0505,0.0505,0.0505,124,0
+AERTW.US,D,20240515,000000,0.0693,0.07,0.0505,0.0505,6892,0
+AERTW.US,D,20240516,000000,0.0647,0.0647,0.0647,0.0647,1000,0
+AERTW.US,D,20240517,000000,0.0511,0.0512,0.05,0.05,2291,0
+AERTW.US,D,20240520,000000,0.0505,0.0596,0.035,0.0402,16286,0
+AERTW.US,D,20240521,000000,0.0366,0.0366,0.0366,0.0366,615,0
+AERTW.US,D,20240530,000000,0.0368,0.0368,0.0368,0.0368,1200,0
+AERTW.US,D,20240604,000000,0.0333,0.0333,0.0255,0.026,16053,0
+AERTW.US,D,20240605,000000,0.0297,0.03,0.022,0.022,9406,0
+AERTW.US,D,20240606,000000,0.021,0.02415,0.0184,0.0202,36617,0
+AERTW.US,D,20240607,000000,0.0202,0.0202,0.0168,0.0168,4006,0
+AERTW.US,D,20240610,000000,0.0198,0.02,0.0198,0.02,950,0
+AERTW.US,D,20240611,000000,0.02,0.02,0.0198,0.02,15820,0
+AERTW.US,D,20240612,000000,0.0198,0.02,0.0175,0.0175,5348,0
+AERTW.US,D,20240613,000000,0.0198,0.0203,0.0177,0.0195,26180,0
+AERTW.US,D,20240614,000000,0.0177,0.0177,0.016,0.0161,26639,0
+AERTW.US,D,20240617,000000,0.0161,0.0161,0.0138,0.0155,34993,0
+AERTW.US,D,20240618,000000,0.016,0.016,0.016,0.016,170,0
+AERTW.US,D,20240621,000000,0.0365,0.0365,0.0365,0.0365,161,0
+AERTW.US,D,20240624,000000,0.035,0.035,0.029,0.029,13753,0
+AERTW.US,D,20240702,000000,0.022,0.022,0.02,0.02,3232,0
+AERTW.US,D,20240710,000000,0.021599,0.033,0.0215,0.033,2000,0
+AERTW.US,D,20240711,000000,0.033,0.033,0.033,0.033,255,0
+AERTW.US,D,20240712,000000,0.0188,0.033,0.0188,0.033,800,0
+AERTW.US,D,20240723,000000,0.0227,0.0247,0.0225,0.0247,2600,0
+AERTW.US,D,20240726,000000,0.033,0.033,0.033,0.033,110,0
+AERTW.US,D,20240729,000000,0.022501,0.0329,0.022501,0.0329,300,0
+AERTW.US,D,20240819,000000,0.0227,0.0333,0.0227,0.0333,2805,0
+AERTW.US,D,20240821,000000,0.035101,0.035101,0.035,0.035,10242,0
+AERTW.US,D,20240823,000000,0.035,0.0351,0.035,0.035,16101,0
+AERTW.US,D,20240826,000000,0.035,0.0351,0.035,0.0351,3200,0
+AERTW.US,D,20240827,000000,0.035,0.0365,0.035,0.035,4677,0
+AERTW.US,D,20240828,000000,0.035,0.035101,0.03,0.03,11901,0
+AERTW.US,D,20240829,000000,0.035,0.0389,0.035,0.0389,19360,0
+AERTW.US,D,20240910,000000,0.038799,0.038799,0.038799,0.038799,1000,0
+AERTW.US,D,20240916,000000,0.037921,0.037921,0.037921,0.037921,490,0
+AERTW.US,D,20240918,000000,0.035,0.035,0.035,0.035,1316,0
+AERTW.US,D,20240919,000000,0.038799,0.038799,0.038799,0.038799,1000,0
+AERTW.US,D,20240927,000000,0.0255,0.035,0.0255,0.035,11490,0
+AERTW.US,D,20241001,000000,0.035101,0.035101,0.035,0.0351,5695,0
+AERTW.US,D,20241009,000000,0.0388,0.0388,0.0388,0.0388,100,0
+AERTW.US,D,20241010,000000,0.035,0.038,0.035,0.0369,51102,0
+AERTW.US,D,20241016,000000,0.0372,0.0388,0.0372,0.0373,5939,0
+AERTW.US,D,20241018,000000,0.035,0.038,0.035,0.035,15500,0
+AERTW.US,D,20241023,000000,0.0421,0.0425,0.0421,0.0425,1152,0
+AERTW.US,D,20241030,000000,0.0353,0.0353,0.035,0.035,1601,0
+AERTW.US,D,20241106,000000,0.0425,0.0425,0.0425,0.0425,885,0
+AERTW.US,D,20241115,000000,0.0351,0.0351,0.0351,0.0351,29698,0
+AERTW.US,D,20241202,000000,0.035,0.035,0.035,0.035,500,0
+AERTW.US,D,20241209,000000,0.0317,0.0352,0.0317,0.035,4700,0
+AERTW.US,D,20241210,000000,0.035,0.035,0.0301,0.0301,17353,0
+AERTW.US,D,20241211,000000,0.035,0.0412,0.0325,0.04,93045,0
+AERTW.US,D,20241212,000000,0.0414,0.0414,0.0268,0.03,91953,0
+AERTW.US,D,20241213,000000,0.0255,0.0255,0.0189,0.01923,17775,0
+AERTW.US,D,20241216,000000,0.02,0.02,0.0155,0.0155,11999,0
+AERTW.US,D,20241217,000000,0.018,0.024951,0.018,0.024951,89319,0
+AERTW.US,D,20241218,000000,0.0202,0.0388,0.02,0.0388,24365,0
+AERTW.US,D,20241219,000000,0.0333,0.0378,0.02,0.0378,8407,0
+AERTW.US,D,20241223,000000,0.0202,0.036,0.02,0.036,800,0
+AERTW.US,D,20241227,000000,0.0301,0.038,0.03,0.0344,25815,0
+AERTW.US,D,20241230,000000,0.038399,0.1007,0.038399,0.07,666583,0
+AERTW.US,D,20241231,000000,0.07,0.07,0.035,0.035,46171,0
+AERTW.US,D,20250102,000000,0.04,0.0599,0.0399,0.0496,21587,0
+AERTW.US,D,20250103,000000,0.049,0.049,0.042049,0.049,5000,0
+AERTW.US,D,20250106,000000,0.06,0.062,0.05375,0.0588,57144,0
+AERTW.US,D,20250110,000000,0.055,0.055,0.05,0.05,2184,0
+AERTW.US,D,20250115,000000,0.0354,0.0354,0.021,0.0251,12118,0
+AERTW.US,D,20250116,000000,0.0222,0.0222,0.022,0.022,9598,0
+AERTW.US,D,20250121,000000,0.0213,0.0495,0.0213,0.0495,200,0
+AERTW.US,D,20250122,000000,0.0495,0.0495,0.0211,0.0211,1119,0
+AERTW.US,D,20250124,000000,0.023,0.023,0.023,0.023,4000,0
+AERTW.US,D,20250127,000000,0.04,0.04,0.0215,0.0215,2757,0
+AERTW.US,D,20250128,000000,0.0217,0.04,0.0215,0.0215,7309,0
+AERTW.US,D,20250203,000000,0.0215,0.0215,0.0215,0.0215,133,0
+AERTW.US,D,20250207,000000,0.04,0.04,0.04,0.04,1008,0
+AERTW.US,D,20250226,000000,0.0217,0.0226,0.0217,0.0226,5292,0
+AERTW.US,D,20250227,000000,0.0217,0.0217,0.0217,0.0217,203,0
+AERTW.US,D,20250228,000000,0.03,0.03,0.03,0.03,110,0
+AERTW.US,D,20250304,000000,0.0217,0.023993,0.0211,0.0219,18331,0
+AERTW.US,D,20250307,000000,0.03,0.03,0.0212,0.0212,14719,0
+AERTW.US,D,20250310,000000,0.0225,0.0225,0.0204,0.0204,200,0
+AERTW.US,D,20250312,000000,0.021,0.0227,0.02,0.0227,144240,0
+AERTW.US,D,20250317,000000,0.0225,0.0227,0.02,0.02,8151,0
+AERTW.US,D,20250318,000000,0.018,0.0181,0.0149,0.015,49070,0
+AERTW.US,D,20250321,000000,0.0164,0.0351,0.0164,0.028,4683,0
+AERTW.US,D,20250324,000000,0.0296,0.0296,0.0296,0.0296,100,0
+AERTW.US,D,20250325,000000,0.015,0.015,0.015,0.015,266,0
+AERTW.US,D,20250326,000000,0.03,0.03,0.03,0.03,1000,0
+AERTW.US,D,20250327,000000,0.03,0.03,0.03,0.03,244,0
+AERTW.US,D,20250331,000000,0.016,0.0299,0.016,0.0299,11000,0
+AERTW.US,D,20250402,000000,0.0239,0.0239,0.0236,0.0236,201,0
+AERTW.US,D,20250403,000000,0.016,0.0236,0.0116,0.02,66977,0
+AERTW.US,D,20250407,000000,0.02,0.0237,0.02,0.02,11100,0
+AERTW.US,D,20250416,000000,0.0151,0.0229,0.01,0.0229,30327,0
+AERTW.US,D,20250417,000000,0.0224,0.0224,0.0224,0.0224,100,0
+AERTW.US,D,20250429,000000,0.02,0.022,0.02,0.02,13161,0
+AERTW.US,D,20250430,000000,0.02,0.021,0.0191,0.02,23280,0
+AERTW.US,D,20250501,000000,0.02,0.02,0.02,0.02,1212,0
+AERTW.US,D,20250502,000000,0.02,0.0203,0.02,0.02,11100,0
+AERTW.US,D,20250505,000000,0.02125,0.02125,0.02,0.020376,972,0
+AERTW.US,D,20250506,000000,0.02,0.02,0.02,0.02,10005,0
+AERTW.US,D,20250512,000000,0.02,0.02,0.02,0.02,148,0
+AERTW.US,D,20250513,000000,0.02,0.02,0.02,0.02,195,0
+AERTW.US,D,20250514,000000,0.02,0.0225,0.0125,0.019,33114,0
+AERTW.US,D,20250515,000000,0.0171,0.0171,0.0121,0.0162,30587,0
+AERTW.US,D,20250516,000000,0.02,0.02,0.0116,0.012,42666,0
+AERTW.US,D,20250519,000000,0.02,0.022498,0.02,0.02,38125,0
+AERTW.US,D,20250520,000000,0.02,0.02,0.02,0.02,250,0
+AERTW.US,D,20250522,000000,0.02,0.02,0.0177,0.0177,7075,0
+AERTW.US,D,20250527,000000,0.02,0.02,0.02,0.02,2820,0
+AERTW.US,D,20250528,000000,0.02,0.02,0.02,0.02,2109,0
+AERTW.US,D,20250530,000000,0.02,0.022,0.02,0.022,1500,0
+AERTW.US,D,20250603,000000,0.0219,0.0219,0.02,0.021799,750,0
+AERTW.US,D,20250610,000000,0.0219,0.0219,0.0121,0.02,123149,0
+AERTW.US,D,20250616,000000,0.0207,0.0207,0.0207,0.0207,500,0
+AERTW.US,D,20250617,000000,0.0219,0.0285,0.0219,0.0285,9092,0
+AERTW.US,D,20250624,000000,0.0255,0.0285,0.025,0.025,1696,0
+AERTW.US,D,20250625,000000,0.0251,0.0285,0.0251,0.0285,210,0
+AERTW.US,D,20250626,000000,0.024199,0.024199,0.024199,0.024199,137,0
+AERTW.US,D,20250630,000000,0.0284,0.0295,0.028398,0.0288,1587,0
+AERTW.US,D,20250701,000000,0.0303,0.0303,0.025,0.0303,22630,0
+AERTW.US,D,20250707,000000,0.0274,0.0274,0.0273,0.0273,2753,0
+AERTW.US,D,20250709,000000,0.0273,0.0273,0.027,0.027,2797,0
+AERTW.US,D,20250710,000000,0.0273,0.0273,0.027,0.0273,5900,0
+AERTW.US,D,20250716,000000,0.02,0.034799,0.02,0.0322,11302,0
+AERTW.US,D,20250718,000000,0.021001,0.0345,0.02,0.0274,12940,0
+AERTW.US,D,20250722,000000,0.031353,0.031353,0.031353,0.031353,1824,0
+AERTW.US,D,20250725,000000,0.0303,0.03165,0.02725,0.0303,7900,0
+AERTW.US,D,20250728,000000,0.0303,0.0333,0.0303,0.0333,452,0
+AERTW.US,D,20250729,000000,0.0333,0.0333,0.0333,0.0333,200,0
+AERTW.US,D,20250804,000000,0.02,0.032899,0.02,0.026499,1111,0
+AERTW.US,D,20250805,000000,0.020101,0.0329,0.020101,0.0329,300,0
+AERTW.US,D,20250806,000000,0.026499,0.026499,0.026499,0.026499,150,0
+AERTW.US,D,20250807,000000,0.026,0.026,0.026,0.026,526,0
+AERTW.US,D,20250813,000000,0.026,0.026,0.0255,0.025751,6560,0
+AERTW.US,D,20250814,000000,0.03,0.0725,0.03,0.0495,342405,0
+AERTW.US,D,20250815,000000,0.045,0.055,0.045,0.05,34980,0
+AERTW.US,D,20250818,000000,0.0441,0.0484,0.0378,0.0484,37557,0
+AERTW.US,D,20250819,000000,0.0383,0.04,0.0303,0.04,24355,0
+AERTW.US,D,20250820,000000,0.0395,0.04,0.0305,0.04,3500,0
+AERTW.US,D,20250821,000000,0.0439,0.0439,0.0439,0.0439,250,0
+AERTW.US,D,20250822,000000,0.0305,0.045,0.0305,0.045,1841,0
+AERTW.US,D,20250826,000000,0.0305,0.04245,0.03,0.0424,11400,0
+AERTW.US,D,20250827,000000,0.0378,0.0378,0.0378,0.0378,120,0
+AERTW.US,D,20250902,000000,0.038,0.038,0.038,0.038,1100,0
+AERTW.US,D,20250905,000000,0.04,0.04,0.0283,0.0396,4503,0
+AERTW.US,D,20250908,000000,0.0396,0.0449,0.0366,0.0375,7700,0
+AERTW.US,D,20250909,000000,0.0396,0.0448,0.0283,0.0424,2745,0
+AERTW.US,D,20250910,000000,0.0283,0.045,0.0283,0.0449,29293,0
+AERTW.US,D,20250911,000000,0.0405,0.045,0.0405,0.045,18137,0
+AERTW.US,D,20250915,000000,0.045,0.045,0.0406,0.0406,2888,0
+AERTW.US,D,20250916,000000,0.03,0.04,0.03,0.04,600,0
+AERTW.US,D,20250917,000000,0.0398,0.0442,0.0398,0.04205,7312,0
+AERTW.US,D,20250918,000000,0.042,0.091,0.0312,0.058,272967,0
+AERTW.US,D,20250919,000000,0.07,0.08,0.042,0.045,26082,0
+AERTW.US,D,20250922,000000,0.0454,0.0498,0.0411,0.0463,47409,0
+AERTW.US,D,20250923,000000,0.0451,0.0479,0.041,0.041,80606,0
+AERTW.US,D,20250924,000000,0.0412,0.0456,0.035,0.036,51973,0
+AERTW.US,D,20250925,000000,0.0313,0.0313,0.0313,0.0313,148,0
+AERTW.US,D,20250926,000000,0.04,0.04,0.04,0.04,1000,0
+AERTW.US,D,20250929,000000,0.04,0.04,0.04,0.04,100,0
+AERTW.US,D,20250930,000000,0.0311,0.0435,0.0311,0.0402,8877,0
+AERTW.US,D,20251003,000000,0.0311,0.04,0.0311,0.04,2240,0
+AERTW.US,D,20251008,000000,0.0414,0.0414,0.0317,0.0318,15077,0
+AERTW.US,D,20251009,000000,0.04,0.04,0.0319,0.0353,3300,0
+AERTW.US,D,20251014,000000,0.0396,0.0396,0.0396,0.0396,1000,0
+AERTW.US,D,20251015,000000,0.0355,0.0437,0.0355,0.0357,5444,0
+AERTW.US,D,20251016,000000,0.0354,0.0359,0.025,0.032,86156,0
+AERTW.US,D,20251021,000000,0.0331,0.0331,0.0331,0.0331,500,0
+AERTW.US,D,20251022,000000,0.033999,0.033999,0.033999,0.033999,300,0
+AERTW.US,D,20251024,000000,0.034049,0.038,0.0306,0.0311,19254,0
+AERTW.US,D,20251027,000000,0.0351,0.0351,0.0325,0.0351,6197,0
+AERTW.US,D,20251028,000000,0.038,0.0437,0.0305,0.0364,102528,0
+AERTW.US,D,20251029,000000,0.0371,0.0426,0.0367,0.037,37350,0
+AERTW.US,D,20251103,000000,0.0398,0.0398,0.034001,0.0398,2800,0
+AERTW.US,D,20251105,000000,0.038,0.038,0.025,0.0364,18000,0
+AERTW.US,D,20251110,000000,0.0353,0.0353,0.0353,0.0353,111,0
+AERTW.US,D,20251111,000000,0.0251,0.041,0.0202,0.041,22500,0
+AERTW.US,D,20251112,000000,0.0426,0.0426,0.0253,0.0383,16945,0
+AERTW.US,D,20251114,000000,0.04,0.04,0.04,0.04,200,0
+AERTW.US,D,20251117,000000,0.0253,0.041,0.0253,0.0364,22470,0
+AERTW.US,D,20251119,000000,0.0317,0.0317,0.0317,0.0317,1950,0
+AERTW.US,D,20251121,000000,0.038,0.038,0.038,0.038,101,0
+AERTW.US,D,20251124,000000,0.0374,0.039,0.0302,0.0389,5740,0
+AERTW.US,D,20251201,000000,0.039,0.04,0.0301,0.04,9073,0
+AERTW.US,D,20251204,000000,0.03,0.0346,0.0273,0.0303,16184,0
+AERTW.US,D,20251208,000000,0.0278,0.0278,0.0278,0.0278,2000,0
+AERTW.US,D,20251209,000000,0.026,0.026,0.02,0.0253,114929,0
+AERTW.US,D,20251210,000000,0.02925,0.039,0.0254,0.03604,29591,0
+AERTW.US,D,20251211,000000,0.0262,0.0262,0.0254,0.0255,13340,0
+AERTW.US,D,20251212,000000,0.0255,0.038,0.0254,0.0375,31013,0
+AERTW.US,D,20251226,000000,0.0359,0.0374,0.0359,0.0374,2955,0
+AERTW.US,D,20251229,000000,0.0361,0.0372,0.0361,0.0372,12811,0
+AERTW.US,D,20251230,000000,0.0372,0.038,0.0372,0.0375,51795,0
+AERTW.US,D,20260102,000000,0.0374,0.0374,0.0373,0.0373,6298,0
+AERTW.US,D,20260105,000000,0.0373,0.0374,0.0256,0.0374,5527,0
+AERTW.US,D,20260106,000000,0.0256,0.032,0.0256,0.032,4000,0
+AERTW.US,D,20260107,000000,0.0256,0.0347,0.0256,0.0347,7000,0
+AERTW.US,D,20260108,000000,0.0347,0.0374,0.0347,0.0374,2833,0
+AERTW.US,D,20260112,000000,0.0374,0.0374,0.0374,0.0374,1770,0
+AERTW.US,D,20260114,000000,0.0374,0.0374,0.0374,0.0374,1100,0
+AERTW.US,D,20260115,000000,0.0374,0.0374,0.0259,0.0343,15242,0
+AERTW.US,D,20260116,000000,0.029998,0.03,0.029998,0.03,1909,0
+AERTW.US,D,20260120,000000,0.03,0.03,0.03,0.03,600,0
+AERTW.US,D,20260121,000000,0.026,0.026,0.026,0.026,900,0
+AERTW.US,D,20260122,000000,0.0307,0.0372,0.0262,0.0262,4300,0
+AERTW.US,D,20260126,000000,0.0323,0.0323,0.0323,0.0323,2000,0
+AERTW.US,D,20260130,000000,0.0265,0.0265,0.0265,0.0265,2000,0
+AERTW.US,D,20260203,000000,0.0333,0.0365,0.0333,0.0364,1850,0
+AERTW.US,D,20260206,000000,0.0365,0.0369,0.025,0.0279,38047,0
+AERTW.US,D,20260209,000000,0.025,0.0319,0.025,0.0319,2730,0
+AERTW.US,D,20260210,000000,0.0315,0.0318,0.0315,0.0318,1350,0
+AERTW.US,D,20260213,000000,0.0303,0.0315,0.0302,0.0302,300,0
+AERTW.US,D,20260217,000000,0.0251,0.0286,0.0251,0.0286,1189,0

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

@@ -0,0 +1,265 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AEVAW.US,D,20250130,000000,0.0657,0.0896,0.0575,0.058,13630,0
+AEVAW.US,D,20250131,000000,0.0624,0.0945,0.0624,0.0751,28850,0
+AEVAW.US,D,20250203,000000,0.0785,0.0842,0.052,0.0785,11010,0
+AEVAW.US,D,20250204,000000,0.0745,0.077,0.0525,0.077,28811,0
+AEVAW.US,D,20250205,000000,0.053,0.0685,0.053,0.0684,10698,0
+AEVAW.US,D,20250206,000000,0.0758,0.08,0.0589,0.075,20480,0
+AEVAW.US,D,20250207,000000,0.074,0.08,0.069,0.075,18694,0
+AEVAW.US,D,20250210,000000,0.0729,0.08,0.07,0.075,8365,0
+AEVAW.US,D,20250211,000000,0.075,0.089,0.0525,0.08,17466,0
+AEVAW.US,D,20250212,000000,0.0724,0.0724,0.0525,0.066249,1428,0
+AEVAW.US,D,20250213,000000,0.0525,0.08,0.0525,0.0592,44545,0
+AEVAW.US,D,20250214,000000,0.08,0.081,0.059,0.07,17111,0
+AEVAW.US,D,20250218,000000,0.075,0.08,0.058,0.0749,117276,0
+AEVAW.US,D,20250219,000000,0.075,0.075,0.0644,0.068,13361,0
+AEVAW.US,D,20250220,000000,0.071,0.079,0.07,0.07,37573,0
+AEVAW.US,D,20250221,000000,0.07,0.0745,0.065,0.07,24603,0
+AEVAW.US,D,20250224,000000,0.0651,0.0715,0.06,0.06,6796,0
+AEVAW.US,D,20250225,000000,0.0601,0.0602,0.0541,0.0567,38877,0
+AEVAW.US,D,20250226,000000,0.0649,0.0713,0.06,0.06,11035,0
+AEVAW.US,D,20250227,000000,0.0604,0.0604,0.06,0.0601,716,0
+AEVAW.US,D,20250228,000000,0.0607,0.064655,0.0541,0.0542,6928,0
+AEVAW.US,D,20250303,000000,0.054601,0.0626,0.0541,0.055,26133,0
+AEVAW.US,D,20250304,000000,0.0773,0.0773,0.055201,0.0614,2768,0
+AEVAW.US,D,20250305,000000,0.0615,0.063,0.05,0.0501,8930,0
+AEVAW.US,D,20250306,000000,0.0579,0.058,0.0575,0.058,2250,0
+AEVAW.US,D,20250307,000000,0.063599,0.063599,0.0559,0.0559,2120,0
+AEVAW.US,D,20250310,000000,0.0535,0.054749,0.0525,0.054749,2125,0
+AEVAW.US,D,20250311,000000,0.0527,0.0528,0.051,0.051,24746,0
+AEVAW.US,D,20250312,000000,0.054899,0.059,0.05,0.0589,8607,0
+AEVAW.US,D,20250313,000000,0.058,0.0605,0.058,0.0605,3921,0
+AEVAW.US,D,20250314,000000,0.075,0.075,0.0604,0.0604,2700,0
+AEVAW.US,D,20250317,000000,0.0685,0.0786,0.0625,0.0775,13630,0
+AEVAW.US,D,20250318,000000,0.05,0.0775,0.05,0.0774,12570,0
+AEVAW.US,D,20250319,000000,0.060049,0.08,0.060049,0.073001,30756,0
+AEVAW.US,D,20250320,000000,0.08,0.0875,0.0755,0.0875,187969,0
+AEVAW.US,D,20250321,000000,0.089,0.089,0.07,0.0774,43049,0
+AEVAW.US,D,20250324,000000,0.0715,0.0866,0.0713,0.0866,57278,0
+AEVAW.US,D,20250325,000000,0.0795,0.09,0.0795,0.09,22719,0
+AEVAW.US,D,20250326,000000,0.09,0.093,0.07,0.0919,21705,0
+AEVAW.US,D,20250327,000000,0.092,0.092,0.082,0.09005,81331,0
+AEVAW.US,D,20250328,000000,0.092,0.098,0.082,0.0959,126513,0
+AEVAW.US,D,20250331,000000,0.0959,0.0969,0.07,0.079,29581,0
+AEVAW.US,D,20250401,000000,0.0969,0.0995,0.079,0.085,39258,0
+AEVAW.US,D,20250402,000000,0.094,0.094,0.09,0.094,2496,0
+AEVAW.US,D,20250403,000000,0.0904,0.0904,0.08,0.0852,73193,0
+AEVAW.US,D,20250404,000000,0.0765,0.0903,0.0751,0.075201,30949,0
+AEVAW.US,D,20250407,000000,0.065,0.0733,0.065,0.0691,38799,0
+AEVAW.US,D,20250408,000000,0.071,0.081,0.066,0.073,2706,0
+AEVAW.US,D,20250409,000000,0.066,0.08,0.066,0.08,25732,0
+AEVAW.US,D,20250410,000000,0.0794,0.09,0.0755,0.084,231389,0
+AEVAW.US,D,20250411,000000,0.085,0.09,0.085,0.085,178716,0
+AEVAW.US,D,20250414,000000,0.09,0.09,0.0851,0.0851,1284,0
+AEVAW.US,D,20250415,000000,0.089,0.0995,0.089,0.09,38227,0
+AEVAW.US,D,20250416,000000,0.0901,0.0995,0.089,0.094251,6603,0
+AEVAW.US,D,20250417,000000,0.089,0.0891,0.085,0.0891,14895,0
+AEVAW.US,D,20250421,000000,0.0892,0.090001,0.081,0.081,74028,0
+AEVAW.US,D,20250422,000000,0.082,0.0865,0.082,0.0864,1214,0
+AEVAW.US,D,20250423,000000,0.0864,0.091,0.0864,0.087,17367,0
+AEVAW.US,D,20250424,000000,0.087,0.09,0.087,0.09,5392,0
+AEVAW.US,D,20250425,000000,0.0871,0.0876,0.0871,0.0875,2931,0
+AEVAW.US,D,20250428,000000,0.0876,0.0877,0.081,0.081,12632,0
+AEVAW.US,D,20250429,000000,0.0812,0.091,0.0812,0.0821,7890,0
+AEVAW.US,D,20250430,000000,0.0807,0.091,0.073,0.091,1994,0
+AEVAW.US,D,20250501,000000,0.08,0.08,0.076,0.076,91471,0
+AEVAW.US,D,20250502,000000,0.0761,0.085,0.0761,0.085,7892,0
+AEVAW.US,D,20250505,000000,0.0994,0.105,0.0781,0.08,26557,0
+AEVAW.US,D,20250506,000000,0.0933,0.1049,0.08,0.0999,64891,0
+AEVAW.US,D,20250507,000000,0.11,0.11,0.096,0.0961,24790,0
+AEVAW.US,D,20250508,000000,0.09,0.1499,0.09,0.1023,105146,0
+AEVAW.US,D,20250509,000000,0.128,0.14,0.11,0.14,6407,0
+AEVAW.US,D,20250512,000000,0.14,0.155,0.1,0.1375,113579,0
+AEVAW.US,D,20250513,000000,0.1399,0.14,0.1061,0.14,31286,0
+AEVAW.US,D,20250514,000000,0.15,0.15,0.111,0.1121,125302,0
+AEVAW.US,D,20250515,000000,0.1121,0.16,0.1121,0.135,156414,0
+AEVAW.US,D,20250516,000000,0.14,0.159,0.116,0.1361,158114,0
+AEVAW.US,D,20250519,000000,0.1367,0.14,0.111,0.1201,98938,0
+AEVAW.US,D,20250520,000000,0.116,0.129,0.11,0.1141,52394,0
+AEVAW.US,D,20250521,000000,0.1289,0.13,0.11,0.125,27247,0
+AEVAW.US,D,20250522,000000,0.115,0.125,0.1031,0.125,58886,0
+AEVAW.US,D,20250523,000000,0.12,0.1245,0.1111,0.1245,32780,0
+AEVAW.US,D,20250527,000000,0.118,0.1249,0.111076,0.1155,72159,0
+AEVAW.US,D,20250528,000000,0.1249,0.1301,0.110576,0.1301,119055,0
+AEVAW.US,D,20250529,000000,0.13,0.1356,0.1297,0.13,18142,0
+AEVAW.US,D,20250530,000000,0.1226,0.135,0.1201,0.132501,30179,0
+AEVAW.US,D,20250602,000000,0.12,0.15,0.1176,0.15,157558,0
+AEVAW.US,D,20250603,000000,0.155,0.155,0.1201,0.1451,129026,0
+AEVAW.US,D,20250604,000000,0.15,0.22,0.1476,0.22,147034,0
+AEVAW.US,D,20250605,000000,0.22,0.2675,0.1657,0.1657,82713,0
+AEVAW.US,D,20250606,000000,0.18,0.21,0.166,0.175,6899,0
+AEVAW.US,D,20250609,000000,0.26,0.26,0.18,0.245,165586,0
+AEVAW.US,D,20250610,000000,0.29,0.2955,0.26,0.2801,95932,0
+AEVAW.US,D,20250611,000000,0.28,0.32,0.28,0.305,100990,0
+AEVAW.US,D,20250612,000000,0.32,0.35,0.305,0.315,70292,0
+AEVAW.US,D,20250613,000000,0.3499,0.3499,0.3051,0.326153,83776,0
+AEVAW.US,D,20250616,000000,0.3001,0.45,0.3001,0.4,75146,0
+AEVAW.US,D,20250617,000000,0.45,0.45,0.3249,0.4,55486,0
+AEVAW.US,D,20250618,000000,0.45,0.495,0.402501,0.45,41702,0
+AEVAW.US,D,20250620,000000,0.5475,0.55,0.35,0.414,82661,0
+AEVAW.US,D,20250623,000000,0.414,0.4279,0.3625,0.38,41794,0
+AEVAW.US,D,20250624,000000,0.45,0.6075,0.45,0.6,146147,0
+AEVAW.US,D,20250625,000000,0.61,0.61,0.55,0.55,37894,0
+AEVAW.US,D,20250626,000000,0.551,0.819,0.54,0.8,171844,0
+AEVAW.US,D,20250627,000000,0.92,1.18,0.8,1.0655,258168,0
+AEVAW.US,D,20250630,000000,1.2,1.215,1.07,1.18,186499,0
+AEVAW.US,D,20250701,000000,1.16,1.16,0.500001,0.69,345404,0
+AEVAW.US,D,20250702,000000,0.58,1,0.57,0.87,189787,0
+AEVAW.US,D,20250703,000000,0.9797,1.13,0.87,0.9999,84190,0
+AEVAW.US,D,20250707,000000,0.96,1.2,0.96,1.085,58624,0
+AEVAW.US,D,20250708,000000,1.15,1.15,0.7701,0.92,57982,0
+AEVAW.US,D,20250709,000000,0.9701,1.09,0.8,0.95,376908,0
+AEVAW.US,D,20250710,000000,1,1,0.7116,0.82,49828,0
+AEVAW.US,D,20250711,000000,0.7,0.76,0.67,0.6998,70773,0
+AEVAW.US,D,20250714,000000,0.6669,0.7094,0.634999,0.685,43121,0
+AEVAW.US,D,20250715,000000,0.67,0.719,0.67,0.67,19793,0
+AEVAW.US,D,20250716,000000,0.72,0.72,0.61,0.61,101349,0
+AEVAW.US,D,20250717,000000,0.6448,0.7971,0.63,0.79,84325,0
+AEVAW.US,D,20250718,000000,0.726,0.92,0.726,0.79,39589,0
+AEVAW.US,D,20250721,000000,0.835801,0.870001,0.62,0.69,66547,0
+AEVAW.US,D,20250722,000000,0.7652,0.7652,0.6,0.67,77911,0
+AEVAW.US,D,20250723,000000,0.62,0.645001,0.6,0.616,29226,0
+AEVAW.US,D,20250724,000000,0.7299,0.7299,0.5,0.57,39754,0
+AEVAW.US,D,20250725,000000,0.527,0.5888,0.5,0.51,27694,0
+AEVAW.US,D,20250728,000000,0.53,0.56,0.5,0.511,35303,0
+AEVAW.US,D,20250729,000000,0.5,0.6,0.49,0.49,32876,0
+AEVAW.US,D,20250730,000000,0.49,0.49,0.43,0.435,27374,0
+AEVAW.US,D,20250731,000000,0.47,0.5,0.4,0.4,31956,0
+AEVAW.US,D,20250801,000000,0.4,0.4391,0.325,0.36,37348,0
+AEVAW.US,D,20250804,000000,0.37,0.4188,0.3078,0.3694,19804,0
+AEVAW.US,D,20250805,000000,0.3171,0.59,0.31,0.33,12499,0
+AEVAW.US,D,20250806,000000,0.449,0.449,0.3,0.327,24283,0
+AEVAW.US,D,20250807,000000,0.36,0.38,0.3,0.31,22412,0
+AEVAW.US,D,20250808,000000,0.309951,0.37,0.3,0.324,50434,0
+AEVAW.US,D,20250811,000000,0.33,0.369899,0.32,0.333,36509,0
+AEVAW.US,D,20250812,000000,0.36,0.37,0.3001,0.3002,17654,0
+AEVAW.US,D,20250813,000000,0.3003,0.3099,0.2801,0.2931,34209,0
+AEVAW.US,D,20250814,000000,0.2801,0.2899,0.2801,0.2898,4063,0
+AEVAW.US,D,20250815,000000,0.34,0.3412,0.28015,0.2802,9689,0
+AEVAW.US,D,20250818,000000,0.2667,0.28,0.26611,0.2741,16180,0
+AEVAW.US,D,20250819,000000,0.2938,0.2938,0.2667,0.2701,9833,0
+AEVAW.US,D,20250820,000000,0.2762,0.2762,0.2762,0.2762,312,0
+AEVAW.US,D,20250821,000000,0.2761,0.2761,0.265,0.265,2502,0
+AEVAW.US,D,20250822,000000,0.2756,0.335999,0.275,0.335999,4881,0
+AEVAW.US,D,20250825,000000,0.32,0.3734,0.32,0.349,8897,0
+AEVAW.US,D,20250826,000000,0.351,0.3511,0.33505,0.3381,8727,0
+AEVAW.US,D,20250827,000000,0.326,0.372925,0.326,0.336,9165,0
+AEVAW.US,D,20250828,000000,0.3192,0.44,0.3192,0.4265,30065,0
+AEVAW.US,D,20250829,000000,0.43,0.43999,0.310101,0.39,17153,0
+AEVAW.US,D,20250902,000000,0.3969,0.4752,0.3525,0.3965,137049,0
+AEVAW.US,D,20250903,000000,0.396,0.4094,0.3877,0.4094,2849,0
+AEVAW.US,D,20250904,000000,0.3687,0.3687,0.360101,0.360101,1788,0
+AEVAW.US,D,20250905,000000,0.3688,0.4,0.3156,0.375,4611,0
+AEVAW.US,D,20250908,000000,0.3222,0.37,0.3222,0.37,6478,0
+AEVAW.US,D,20250909,000000,0.35,0.39,0.35,0.350002,7164,0
+AEVAW.US,D,20250910,000000,0.39,0.39,0.36,0.36,1783,0
+AEVAW.US,D,20250911,000000,0.38,0.38,0.36,0.36005,38604,0
+AEVAW.US,D,20250912,000000,0.36,0.37,0.3222,0.357301,3902,0
+AEVAW.US,D,20250915,000000,0.3323,0.3573,0.318,0.33,6973,0
+AEVAW.US,D,20250916,000000,0.347,0.347,0.3385,0.3385,1333,0
+AEVAW.US,D,20250917,000000,0.3,0.35,0.3,0.35,11557,0
+AEVAW.US,D,20250918,000000,0.35,0.3799,0.34999,0.3799,14263,0
+AEVAW.US,D,20250919,000000,0.29,0.35,0.29,0.3413,23932,0
+AEVAW.US,D,20250922,000000,0.32,0.35,0.32,0.35,14456,0
+AEVAW.US,D,20250923,000000,0.32,0.34,0.312001,0.34,925,0
+AEVAW.US,D,20250924,000000,0.3,0.3498,0.3,0.326001,4501,0
+AEVAW.US,D,20250925,000000,0.31,0.3159,0.3,0.3,4537,0
+AEVAW.US,D,20250926,000000,0.29,0.29,0.2565,0.2701,6549,0
+AEVAW.US,D,20250929,000000,0.3,0.3,0.28,0.28,5174,0
+AEVAW.US,D,20250930,000000,0.35,0.35,0.29,0.29,13706,0
+AEVAW.US,D,20251001,000000,0.29,0.29,0.28,0.2899,16696,0
+AEVAW.US,D,20251002,000000,0.275,0.29,0.275,0.2885,32849,0
+AEVAW.US,D,20251003,000000,0.29,0.3102,0.29,0.3102,441,0
+AEVAW.US,D,20251006,000000,0.35,0.35,0.3,0.3447,17586,0
+AEVAW.US,D,20251007,000000,0.343875,0.345,0.2826,0.293,5448,0
+AEVAW.US,D,20251008,000000,0.29,0.3186,0.2623,0.285,11589,0
+AEVAW.US,D,20251009,000000,0.29,0.3,0.2635,0.295,16752,0
+AEVAW.US,D,20251010,000000,0.3,0.31,0.275,0.2757,261282,0
+AEVAW.US,D,20251013,000000,0.182,0.299399,0.182,0.26,107641,0
+AEVAW.US,D,20251014,000000,0.25,0.2919,0.25,0.28,63379,0
+AEVAW.US,D,20251015,000000,0.28,0.29435,0.2721,0.287,49258,0
+AEVAW.US,D,20251016,000000,0.2867,0.2921,0.256,0.286,5143,0
+AEVAW.US,D,20251017,000000,0.2896,0.2921,0.2545,0.2664,5861,0
+AEVAW.US,D,20251020,000000,0.2752,0.293,0.2601,0.2898,23357,0
+AEVAW.US,D,20251021,000000,0.2919,0.2919,0.195,0.2137,41770,0
+AEVAW.US,D,20251022,000000,0.22,0.2598,0.21,0.215,34023,0
+AEVAW.US,D,20251023,000000,0.27,0.27,0.227,0.227,33726,0
+AEVAW.US,D,20251024,000000,0.251,0.27,0.2262,0.2262,3970,0
+AEVAW.US,D,20251027,000000,0.23,0.23,0.203,0.2033,64913,0
+AEVAW.US,D,20251028,000000,0.2299,0.2299,0.2,0.21,7271,0
+AEVAW.US,D,20251029,000000,0.2001,0.2146,0.15,0.2112,8686,0
+AEVAW.US,D,20251030,000000,0.211,0.214399,0.17,0.17,12580,0
+AEVAW.US,D,20251031,000000,0.1946,0.2,0.175,0.1751,22847,0
+AEVAW.US,D,20251103,000000,0.18,0.2084,0.18,0.18,3704,0
+AEVAW.US,D,20251104,000000,0.18,0.18,0.1322,0.15,8200,0
+AEVAW.US,D,20251105,000000,0.179799,0.1799,0.1121,0.129,21584,0
+AEVAW.US,D,20251106,000000,0.1289,0.13,0.0665,0.09799,130878,0
+AEVAW.US,D,20251107,000000,0.1271,0.1271,0.096401,0.0965,20995,0
+AEVAW.US,D,20251110,000000,0.1214,0.1214,0.0801,0.0899,74329,0
+AEVAW.US,D,20251111,000000,0.0801,0.095,0.0501,0.0654,47354,0
+AEVAW.US,D,20251112,000000,0.08,0.08,0.0513,0.06,25522,0
+AEVAW.US,D,20251113,000000,0.0775,0.0849,0.0505,0.074,81439,0
+AEVAW.US,D,20251114,000000,0.0728,0.0728,0.064999,0.0699,5159,0
+AEVAW.US,D,20251117,000000,0.06505,0.08,0.055,0.0794,37606,0
+AEVAW.US,D,20251118,000000,0.079,0.079,0.0551,0.0554,19664,0
+AEVAW.US,D,20251119,000000,0.065,0.073,0.0613,0.0613,7964,0
+AEVAW.US,D,20251120,000000,0.07,0.07,0.056,0.056,31019,0
+AEVAW.US,D,20251121,000000,0.0555,0.064,0.04,0.0451,37325,0
+AEVAW.US,D,20251124,000000,0.0451,0.06,0.0451,0.058899,4451,0
+AEVAW.US,D,20251125,000000,0.0586,0.059,0.047,0.0475,30954,0
+AEVAW.US,D,20251126,000000,0.0465,0.057,0.0465,0.05,41211,0
+AEVAW.US,D,20251128,000000,0.045,0.0569,0.045,0.05,48467,0
+AEVAW.US,D,20251201,000000,0.052,0.06,0.052,0.06,42262,0
+AEVAW.US,D,20251202,000000,0.06,0.06,0.0521,0.0521,15098,0
+AEVAW.US,D,20251203,000000,0.056,0.079,0.056,0.075,119719,0
+AEVAW.US,D,20251204,000000,0.075,0.2966,0.053,0.2514,1076494,0
+AEVAW.US,D,20251205,000000,0.35,0.3968,0.1617,0.19,215577,0
+AEVAW.US,D,20251208,000000,0.18,0.282,0.171,0.215601,90763,0
+AEVAW.US,D,20251209,000000,0.23,0.25,0.18,0.2199,84906,0
+AEVAW.US,D,20251210,000000,0.2085,0.229,0.181,0.2,67229,0
+AEVAW.US,D,20251211,000000,0.2099,0.26,0.2002,0.24,53146,0
+AEVAW.US,D,20251212,000000,0.253501,0.253501,0.2034,0.249199,38525,0
+AEVAW.US,D,20251215,000000,0.201,0.21933,0.153,0.1614,26902,0
+AEVAW.US,D,20251216,000000,0.160101,0.160101,0.1312,0.1313,20818,0
+AEVAW.US,D,20251217,000000,0.159,0.159,0.13,0.1304,7946,0
+AEVAW.US,D,20251218,000000,0.159,0.159,0.1024,0.1024,12400,0
+AEVAW.US,D,20251219,000000,0.1204,0.1556,0.116,0.13,20284,0
+AEVAW.US,D,20251222,000000,0.1408,0.1825,0.1408,0.1415,11443,0
+AEVAW.US,D,20251223,000000,0.13,0.15999,0.1114,0.1243,10235,0
+AEVAW.US,D,20251224,000000,0.124,0.1486,0.111,0.112,17170,0
+AEVAW.US,D,20251226,000000,0.12,0.1399,0.12,0.12,16626,0
+AEVAW.US,D,20251229,000000,0.1221,0.1401,0.12,0.13,65927,0
+AEVAW.US,D,20251230,000000,0.13,0.1499,0.13,0.134,20403,0
+AEVAW.US,D,20251231,000000,0.11,0.1281,0.0998,0.1,48653,0
+AEVAW.US,D,20260102,000000,0.1105,0.1105,0.11001,0.11001,370,0
+AEVAW.US,D,20260105,000000,0.1199,0.1259,0.110101,0.118451,21184,0
+AEVAW.US,D,20260106,000000,0.18,0.25,0.1701,0.225,319138,0
+AEVAW.US,D,20260107,000000,0.2099,0.21,0.17,0.17,96766,0
+AEVAW.US,D,20260108,000000,0.2066,0.2066,0.1637,0.17,5880,0
+AEVAW.US,D,20260109,000000,0.165,0.249,0.165,0.205,187890,0
+AEVAW.US,D,20260112,000000,0.24,0.24,0.13,0.171067,35790,0
+AEVAW.US,D,20260113,000000,0.1819,0.1989,0.1705,0.1748,21043,0
+AEVAW.US,D,20260114,000000,0.1674,0.1989,0.1662,0.1989,37072,0
+AEVAW.US,D,20260115,000000,0.18,0.194,0.1601,0.161,109203,0
+AEVAW.US,D,20260116,000000,0.166,0.1701,0.1501,0.1549,30791,0
+AEVAW.US,D,20260120,000000,0.14,0.1624,0.13,0.14,55594,0
+AEVAW.US,D,20260121,000000,0.1292,0.151,0.1265,0.14,20441,0
+AEVAW.US,D,20260122,000000,0.13,0.1512,0.13,0.15,12694,0
+AEVAW.US,D,20260123,000000,0.135,0.1497,0.12,0.1393,35961,0
+AEVAW.US,D,20260126,000000,0.12,0.134,0.11,0.12,25847,0
+AEVAW.US,D,20260127,000000,0.123451,0.1269,0.11,0.1268,5957,0
+AEVAW.US,D,20260128,000000,0.11,0.12,0.11,0.115,21763,0
+AEVAW.US,D,20260129,000000,0.1174,0.1174,0.1001,0.1001,113985,0
+AEVAW.US,D,20260130,000000,0.1058,0.1087,0.0962,0.103,39115,0
+AEVAW.US,D,20260202,000000,0.0924,0.104,0.0924,0.0926,25115,0
+AEVAW.US,D,20260203,000000,0.099899,0.099899,0.0952,0.0952,630,0
+AEVAW.US,D,20260204,000000,0.0916,0.0916,0.088,0.0886,7278,0
+AEVAW.US,D,20260205,000000,0.088,0.088,0.08,0.08,31955,0
+AEVAW.US,D,20260206,000000,0.0839,0.0839,0.056,0.06,18449,0
+AEVAW.US,D,20260209,000000,0.085,0.085,0.06,0.0694,31608,0
+AEVAW.US,D,20260210,000000,0.0777,0.0777,0.0427,0.0699,73773,0
+AEVAW.US,D,20260211,000000,0.05,0.0625,0.05,0.0575,27338,0
+AEVAW.US,D,20260212,000000,0.0555,0.0555,0.03,0.0411,37571,0
+AEVAW.US,D,20260213,000000,0.0425,0.045,0.04,0.042,42236,0
+AEVAW.US,D,20260217,000000,0.0446,0.045,0.04,0.0423,55799,0
+AEVAW.US,D,20260218,000000,0.04,0.0564,0.04,0.0545,126168,0

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

@@ -0,0 +1,1601 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGNCO.US,D,20191007,000000,23.3,23.325,23.242,23.297,503015,0
+AGNCO.US,D,20191008,000000,23.297,23.419,23.288,23.419,435736,0
+AGNCO.US,D,20191009,000000,23.419,23.455,23.373,23.419,182457,0
+AGNCO.US,D,20191010,000000,23.419,23.436,23.279,23.288,249842,0
+AGNCO.US,D,20191011,000000,23.325,23.344,23.251,23.251,199326,0
+AGNCO.US,D,20191014,000000,23.307,23.363,23.279,23.353,127651,0
+AGNCO.US,D,20191015,000000,23.353,23.4,23.297,23.363,177386,0
+AGNCO.US,D,20191016,000000,23.4,23.4,23.297,23.353,192388,0
+AGNCO.US,D,20191017,000000,23.344,23.4,23.325,23.4,177202,0
+AGNCO.US,D,20191018,000000,23.409,23.409,23.334,23.344,33888,0
+AGNCO.US,D,20191021,000000,23.373,23.38,23.325,23.325,265606,0
+AGNCO.US,D,20191022,000000,23.373,23.373,23.334,23.353,145643,0
+AGNCO.US,D,20191023,000000,23.373,23.446,23.356,23.409,165484,0
+AGNCO.US,D,20191024,000000,23.436,23.557,23.419,23.557,132835,0
+AGNCO.US,D,20191025,000000,23.52,23.566,23.465,23.557,184590,0
+AGNCO.US,D,20191028,000000,23.53,23.576,23.419,23.576,352588,0
+AGNCO.US,D,20191029,000000,23.502,23.612,23.502,23.59,173885,0
+AGNCO.US,D,20191030,000000,23.568,23.789,23.511,23.789,655393,0
+AGNCO.US,D,20191031,000000,23.673,23.947,23.65,23.864,2042869,0
+AGNCO.US,D,20191101,000000,23.752,23.789,23.659,23.696,98048,0
+AGNCO.US,D,20191104,000000,23.688,23.715,23.603,23.663,131682,0
+AGNCO.US,D,20191105,000000,23.65,23.674,23.603,23.646,91760,0
+AGNCO.US,D,20191106,000000,23.641,23.743,23.603,23.688,270289,0
+AGNCO.US,D,20191107,000000,23.658,23.734,23.557,23.724,110417,0
+AGNCO.US,D,20191108,000000,23.691,23.827,23.662,23.773,99083,0
+AGNCO.US,D,20191111,000000,23.818,23.835,23.776,23.78,23974,0
+AGNCO.US,D,20191112,000000,23.771,23.835,23.752,23.78,42625,0
+AGNCO.US,D,20191113,000000,23.78,23.78,23.65,23.696,71908,0
+AGNCO.US,D,20191114,000000,23.706,23.743,23.659,23.724,108441,0
+AGNCO.US,D,20191115,000000,23.696,23.789,23.65,23.767,33252,0
+AGNCO.US,D,20191118,000000,23.743,23.759,23.696,23.734,66481,0
+AGNCO.US,D,20191119,000000,23.701,23.727,23.65,23.696,52241,0
+AGNCO.US,D,20191120,000000,23.688,23.835,23.65,23.789,61451,0
+AGNCO.US,D,20191121,000000,23.692,23.835,23.692,23.822,42872,0
+AGNCO.US,D,20191122,000000,23.812,23.835,23.715,23.835,65508,0
+AGNCO.US,D,20191125,000000,23.782,23.882,23.696,23.762,70210,0
+AGNCO.US,D,20191126,000000,23.776,23.928,23.724,23.882,83989,0
+AGNCO.US,D,20191127,000000,23.864,23.882,23.734,23.789,233434,0
+AGNCO.US,D,20191129,000000,23.789,23.789,23.724,23.724,73456,0
+AGNCO.US,D,20191202,000000,23.734,23.78,23.696,23.752,26609,0
+AGNCO.US,D,20191203,000000,23.733,23.91,23.715,23.734,294745,0
+AGNCO.US,D,20191204,000000,23.743,23.873,23.688,23.864,71898,0
+AGNCO.US,D,20191205,000000,23.873,23.9,23.734,23.882,98921,0
+AGNCO.US,D,20191206,000000,23.835,23.891,23.789,23.891,13713,0
+AGNCO.US,D,20191209,000000,23.847,23.882,23.734,23.827,56853,0
+AGNCO.US,D,20191210,000000,23.82,23.873,23.715,23.743,65026,0
+AGNCO.US,D,20191211,000000,23.743,23.743,23.678,23.743,56240,0
+AGNCO.US,D,20191212,000000,23.743,23.752,23.65,23.724,99938,0
+AGNCO.US,D,20191213,000000,23.706,23.808,23.668,23.743,142540,0
+AGNCO.US,D,20191216,000000,23.743,23.956,23.743,23.891,68107,0
+AGNCO.US,D,20191217,000000,23.965,24.011,23.859,24.011,49825,0
+AGNCO.US,D,20191218,000000,24.096,24.096,23.91,24.04,115646,0
+AGNCO.US,D,20191219,000000,23.984,24.011,23.915,24.011,69301,0
+AGNCO.US,D,20191220,000000,24.021,24.067,23.995,24.021,64803,0
+AGNCO.US,D,20191223,000000,24.031,24.105,24.009,24.096,45436,0
+AGNCO.US,D,20191224,000000,24.086,24.113,23.975,24.077,24449,0
+AGNCO.US,D,20191226,000000,23.956,24.113,23.956,24.021,82464,0
+AGNCO.US,D,20191227,000000,24.003,24.077,23.994,24.077,19006,0
+AGNCO.US,D,20191230,000000,24.087,24.2,24.087,24.163,44690,0
+AGNCO.US,D,20191231,000000,24.16,24.304,24.16,24.219,30315,0
+AGNCO.US,D,20200102,000000,24.268,24.446,24.234,24.361,52458,0
+AGNCO.US,D,20200103,000000,24.408,24.408,24.314,24.379,17983,0
+AGNCO.US,D,20200106,000000,24.361,24.408,24.219,24.247,46936,0
+AGNCO.US,D,20200107,000000,24.304,24.483,24.228,24.304,175564,0
+AGNCO.US,D,20200108,000000,24.304,24.473,24.249,24.426,134859,0
+AGNCO.US,D,20200109,000000,24.366,24.408,24.247,24.294,76424,0
+AGNCO.US,D,20200110,000000,24.276,24.436,24.276,24.426,22113,0
+AGNCO.US,D,20200113,000000,24.361,24.394,24.304,24.314,22242,0
+AGNCO.US,D,20200114,000000,24.341,24.379,24.304,24.323,27848,0
+AGNCO.US,D,20200115,000000,24.294,24.426,24.284,24.426,50770,0
+AGNCO.US,D,20200116,000000,24.374,24.426,24.276,24.323,48190,0
+AGNCO.US,D,20200117,000000,24.361,24.634,24.266,24.606,120688,0
+AGNCO.US,D,20200121,000000,24.549,24.625,24.473,24.625,27954,0
+AGNCO.US,D,20200122,000000,25.106,25.106,24.596,24.625,25714,0
+AGNCO.US,D,20200123,000000,24.633,24.633,24.408,24.455,50364,0
+AGNCO.US,D,20200124,000000,24.455,24.549,24.455,24.521,12986,0
+AGNCO.US,D,20200127,000000,24.517,24.53,24.408,24.417,43846,0
+AGNCO.US,D,20200128,000000,24.53,24.533,24.351,24.417,40490,0
+AGNCO.US,D,20200129,000000,24.436,24.436,24.323,24.398,182134,0
+AGNCO.US,D,20200130,000000,24.398,24.549,24.398,24.483,40373,0
+AGNCO.US,D,20200131,000000,24.542,24.577,24.503,24.503,49779,0
+AGNCO.US,D,20200203,000000,24.568,24.69,24.563,24.617,24346,0
+AGNCO.US,D,20200204,000000,24.786,24.786,24.389,24.426,184718,0
+AGNCO.US,D,20200205,000000,24.473,24.568,24.426,24.566,106129,0
+AGNCO.US,D,20200206,000000,24.506,24.54,24.464,24.54,80570,0
+AGNCO.US,D,20200207,000000,24.587,24.587,24.53,24.559,88874,0
+AGNCO.US,D,20200210,000000,24.549,24.577,24.549,24.559,62952,0
+AGNCO.US,D,20200211,000000,24.559,24.568,24.503,24.549,70711,0
+AGNCO.US,D,20200212,000000,24.549,24.549,24.473,24.53,21181,0
+AGNCO.US,D,20200213,000000,24.54,24.587,24.483,24.587,32824,0
+AGNCO.US,D,20200214,000000,24.596,24.596,24.436,24.493,22394,0
+AGNCO.US,D,20200218,000000,24.446,24.54,24.417,24.464,21869,0
+AGNCO.US,D,20200219,000000,24.455,24.54,24.369,24.436,29941,0
+AGNCO.US,D,20200220,000000,24.413,24.54,24.369,24.503,26967,0
+AGNCO.US,D,20200221,000000,24.473,24.54,24.417,24.493,47178,0
+AGNCO.US,D,20200224,000000,24.396,24.446,24.34,24.426,41115,0
+AGNCO.US,D,20200225,000000,24.493,24.493,24.304,24.417,73258,0
+AGNCO.US,D,20200226,000000,24.483,24.483,24.092,24.314,74596,0
+AGNCO.US,D,20200227,000000,24.304,24.304,23.634,23.85,155929,0
+AGNCO.US,D,20200228,000000,23.841,23.888,23.33,23.33,213091,0
+AGNCO.US,D,20200302,000000,23.624,23.87,23.397,23.746,78263,0
+AGNCO.US,D,20200303,000000,23.766,24.057,23.746,23.841,34643,0
+AGNCO.US,D,20200304,000000,23.977,24.219,23.86,24.21,61917,0
+AGNCO.US,D,20200305,000000,24.05,24.176,23.917,23.973,36899,0
+AGNCO.US,D,20200306,000000,23.691,23.879,23.643,23.699,60136,0
+AGNCO.US,D,20200309,000000,23.274,23.596,22.944,23.038,202322,0
+AGNCO.US,D,20200310,000000,23.501,23.501,22.378,22.576,151944,0
+AGNCO.US,D,20200311,000000,22.651,23.011,21.34,21.382,182263,0
+AGNCO.US,D,20200312,000000,19.243,21.235,17.118,17.76,553511,0
+AGNCO.US,D,20200313,000000,17.987,19.343,17.686,18.507,182707,0
+AGNCO.US,D,20200316,000000,18.223,18.46,17.09,17.137,270986,0
+AGNCO.US,D,20200317,000000,17.94,17.94,15.314,15.579,190487,0
+AGNCO.US,D,20200318,000000,15.107,15.107,8.375,9.904,763649,0
+AGNCO.US,D,20200319,000000,10.387,16.704,10.387,15.183,565203,0
+AGNCO.US,D,20200320,000000,15.201,15.631,13.87,14.494,951917,0
+AGNCO.US,D,20200323,000000,14.635,14.711,12.709,14.191,599391,0
+AGNCO.US,D,20200324,000000,14.635,16.477,14.635,14.805,405390,0
+AGNCO.US,D,20200325,000000,15.344,17.656,15.117,16.042,493586,0
+AGNCO.US,D,20200326,000000,16.57,19.592,16.57,18.941,519733,0
+AGNCO.US,D,20200327,000000,18.582,19.724,18.044,19.413,676348,0
+AGNCO.US,D,20200330,000000,19.063,19.3,17.997,18.318,176849,0
+AGNCO.US,D,20200331,000000,18.42,18.439,17.494,17.842,316898,0
+AGNCO.US,D,20200401,000000,17.215,17.523,16.366,16.732,435802,0
+AGNCO.US,D,20200402,000000,16.684,17.61,16.192,17.581,793776,0
+AGNCO.US,D,20200403,000000,17.678,17.793,16.385,17.61,249602,0
+AGNCO.US,D,20200406,000000,18.333,20.387,18.333,20.146,306003,0
+AGNCO.US,D,20200407,000000,20.618,20.928,20.097,20.822,193127,0
+AGNCO.US,D,20200408,000000,21.207,21.641,20.937,21.449,194424,0
+AGNCO.US,D,20200409,000000,21.978,21.978,21.024,21.111,540831,0
+AGNCO.US,D,20200413,000000,21.381,21.381,19.741,20.146,500867,0
+AGNCO.US,D,20200414,000000,20.272,20.734,19.925,20.041,336510,0
+AGNCO.US,D,20200415,000000,19.77,19.867,18.835,19.25,404208,0
+AGNCO.US,D,20200416,000000,19.722,19.935,19.057,19.867,136063,0
+AGNCO.US,D,20200417,000000,20.445,21.014,20.137,20.976,208295,0
+AGNCO.US,D,20200420,000000,20.32,21.169,20.32,20.782,85223,0
+AGNCO.US,D,20200421,000000,20.638,21.091,20.204,21.024,114629,0
+AGNCO.US,D,20200422,000000,21.186,21.186,20.628,20.676,95534,0
+AGNCO.US,D,20200423,000000,20.744,20.956,20.638,20.668,63876,0
+AGNCO.US,D,20200424,000000,20.648,20.734,20.32,20.561,83264,0
+AGNCO.US,D,20200427,000000,20.822,20.822,20.648,20.734,49530,0
+AGNCO.US,D,20200428,000000,20.976,21.341,20.879,21.197,102174,0
+AGNCO.US,D,20200429,000000,21.109,21.487,21.109,21.439,159434,0
+AGNCO.US,D,20200430,000000,21.217,21.892,21.217,21.651,137408,0
+AGNCO.US,D,20200501,000000,21.217,21.554,21.217,21.429,52642,0
+AGNCO.US,D,20200504,000000,21.188,21.458,21.188,21.217,57268,0
+AGNCO.US,D,20200505,000000,21.554,21.634,21.217,21.323,37876,0
+AGNCO.US,D,20200506,000000,21.477,21.477,21.217,21.391,54338,0
+AGNCO.US,D,20200507,000000,21.391,21.738,21.391,21.506,38301,0
+AGNCO.US,D,20200508,000000,21.747,21.796,21.54,21.689,35553,0
+AGNCO.US,D,20200511,000000,21.747,21.747,21.217,21.333,70890,0
+AGNCO.US,D,20200512,000000,21.409,21.409,21.072,21.12,94539,0
+AGNCO.US,D,20200513,000000,21.033,21.043,20.358,20.61,60729,0
+AGNCO.US,D,20200514,000000,20.31,20.676,19.925,20.512,52265,0
+AGNCO.US,D,20200515,000000,20.503,20.879,20.445,20.686,96081,0
+AGNCO.US,D,20200518,000000,21.227,21.265,20.734,21.104,74202,0
+AGNCO.US,D,20200519,000000,21.063,21.429,20.985,21.169,36889,0
+AGNCO.US,D,20200520,000000,21.265,21.416,21.227,21.285,30641,0
+AGNCO.US,D,20200521,000000,21.293,21.414,21.197,21.207,43287,0
+AGNCO.US,D,20200522,000000,21.333,21.381,21.043,21.217,182193,0
+AGNCO.US,D,20200526,000000,21.409,21.728,21.409,21.564,23242,0
+AGNCO.US,D,20200527,000000,21.699,21.738,21.458,21.631,28958,0
+AGNCO.US,D,20200528,000000,21.68,21.68,21.497,21.545,33679,0
+AGNCO.US,D,20200529,000000,21.583,21.67,21.525,21.554,15529,0
+AGNCO.US,D,20200601,000000,21.593,21.844,21.593,21.699,253924,0
+AGNCO.US,D,20200602,000000,21.631,21.747,21.622,21.699,29808,0
+AGNCO.US,D,20200603,000000,21.93,21.93,21.612,21.66,91536,0
+AGNCO.US,D,20200604,000000,21.631,21.844,21.631,21.709,105892,0
+AGNCO.US,D,20200605,000000,22.046,22.046,21.66,21.988,101503,0
+AGNCO.US,D,20200608,000000,21.988,22.286,21.988,22.277,55329,0
+AGNCO.US,D,20200609,000000,22.181,22.181,21.93,22.094,57153,0
+AGNCO.US,D,20200610,000000,22.133,22.393,21.978,22.258,54849,0
+AGNCO.US,D,20200611,000000,22.075,22.075,21.612,21.622,94600,0
+AGNCO.US,D,20200612,000000,21.978,21.978,21.227,21.651,101417,0
+AGNCO.US,D,20200615,000000,21.477,21.757,21.236,21.757,50227,0
+AGNCO.US,D,20200616,000000,22.008,22.008,21.656,21.824,46022,0
+AGNCO.US,D,20200617,000000,21.718,21.796,21.535,21.593,34038,0
+AGNCO.US,D,20200618,000000,21.525,21.603,21.343,21.361,30251,0
+AGNCO.US,D,20200619,000000,21.525,21.66,21.417,21.477,47416,0
+AGNCO.US,D,20200622,000000,21.361,21.564,21.265,21.477,46452,0
+AGNCO.US,D,20200623,000000,21.593,21.738,21.525,21.738,29461,0
+AGNCO.US,D,20200624,000000,21.699,21.699,21.323,21.487,52171,0
+AGNCO.US,D,20200625,000000,21.227,21.458,21.227,21.361,40461,0
+AGNCO.US,D,20200626,000000,21.333,21.333,21.063,21.285,53380,0
+AGNCO.US,D,20200629,000000,21.285,21.349,20.966,21.178,45771,0
+AGNCO.US,D,20200630,000000,21.292,21.666,21.111,21.263,147003,0
+AGNCO.US,D,20200701,000000,21.273,21.44,21.214,21.351,134201,0
+AGNCO.US,D,20200702,000000,21.469,21.489,20.998,21.175,109610,0
+AGNCO.US,D,20200706,000000,21.292,21.391,21.204,21.292,19893,0
+AGNCO.US,D,20200707,000000,21.256,21.361,21.119,21.175,30788,0
+AGNCO.US,D,20200708,000000,21.351,21.568,21.116,21.538,47722,0
+AGNCO.US,D,20200709,000000,21.351,21.548,21.312,21.322,20918,0
+AGNCO.US,D,20200710,000000,21.263,21.528,21.116,21.479,32251,0
+AGNCO.US,D,20200713,000000,21.479,21.587,21.238,21.479,42474,0
+AGNCO.US,D,20200714,000000,21.283,21.489,21.273,21.45,27392,0
+AGNCO.US,D,20200715,000000,21.587,21.744,21.543,21.676,49220,0
+AGNCO.US,D,20200716,000000,21.617,21.902,21.564,21.784,16755,0
+AGNCO.US,D,20200717,000000,21.784,21.931,21.676,21.862,31335,0
+AGNCO.US,D,20200720,000000,21.823,22.024,21.802,22.02,14162,0
+AGNCO.US,D,20200721,000000,22.098,22.246,21.972,22.088,81467,0
+AGNCO.US,D,20200722,000000,22.071,22.171,21.931,22.137,49752,0
+AGNCO.US,D,20200723,000000,22.118,22.236,22.079,22.236,29173,0
+AGNCO.US,D,20200724,000000,22.029,22.265,22,22.157,60881,0
+AGNCO.US,D,20200727,000000,22.108,22.265,22.108,22.255,28541,0
+AGNCO.US,D,20200728,000000,22.246,22.452,22.206,22.216,86969,0
+AGNCO.US,D,20200729,000000,22.295,22.422,22.255,22.422,15120,0
+AGNCO.US,D,20200730,000000,22.413,22.413,22.162,22.206,37638,0
+AGNCO.US,D,20200731,000000,22.354,22.383,22.177,22.324,30056,0
+AGNCO.US,D,20200803,000000,22.382,22.55,22.329,22.467,21554,0
+AGNCO.US,D,20200804,000000,22.393,22.54,22.314,22.354,103033,0
+AGNCO.US,D,20200805,000000,22.314,22.452,22.314,22.373,13585,0
+AGNCO.US,D,20200806,000000,22.403,22.452,22.373,22.432,11070,0
+AGNCO.US,D,20200807,000000,22.373,22.53,22.373,22.452,46831,0
+AGNCO.US,D,20200810,000000,22.599,22.722,22.56,22.688,60444,0
+AGNCO.US,D,20200811,000000,22.717,22.86,22.707,22.776,84505,0
+AGNCO.US,D,20200812,000000,23.071,23.071,22.835,22.845,30051,0
+AGNCO.US,D,20200813,000000,22.845,22.992,22.796,22.796,23854,0
+AGNCO.US,D,20200814,000000,22.806,22.894,22.806,22.874,16312,0
+AGNCO.US,D,20200817,000000,22.894,23.09,22.796,23.09,75614,0
+AGNCO.US,D,20200818,000000,22.992,23.091,22.865,22.992,74609,0
+AGNCO.US,D,20200819,000000,22.963,23.14,22.845,23.12,34459,0
+AGNCO.US,D,20200820,000000,23.051,23.326,23.051,23.15,20204,0
+AGNCO.US,D,20200821,000000,23.258,23.258,23.081,23.116,22752,0
+AGNCO.US,D,20200824,000000,23.189,23.287,23.159,23.277,22969,0
+AGNCO.US,D,20200825,000000,23.159,23.243,22.982,23.002,33138,0
+AGNCO.US,D,20200826,000000,23.091,23.189,23.022,23.11,36611,0
+AGNCO.US,D,20200827,000000,23.041,23.169,23.022,23.022,21355,0
+AGNCO.US,D,20200828,000000,23.179,23.179,23.022,23.061,28691,0
+AGNCO.US,D,20200831,000000,23.054,23.091,22.894,22.894,58872,0
+AGNCO.US,D,20200901,000000,22.904,23.159,22.884,23.11,40768,0
+AGNCO.US,D,20200902,000000,23.022,23.13,22.845,23.041,41360,0
+AGNCO.US,D,20200903,000000,23.041,23.11,22.884,23.012,127736,0
+AGNCO.US,D,20200904,000000,23.071,23.1,22.835,23.041,28028,0
+AGNCO.US,D,20200908,000000,23.11,23.307,22.864,23.041,98967,0
+AGNCO.US,D,20200909,000000,23.174,23.273,22.992,23.223,58707,0
+AGNCO.US,D,20200910,000000,23.159,23.159,23.041,23.154,39284,0
+AGNCO.US,D,20200911,000000,23.101,23.15,22.973,22.973,36871,0
+AGNCO.US,D,20200914,000000,23.022,23.189,22.992,23.14,36959,0
+AGNCO.US,D,20200915,000000,23.1,23.189,23.041,23.081,60918,0
+AGNCO.US,D,20200916,000000,23.081,23.572,23.002,23.081,35164,0
+AGNCO.US,D,20200917,000000,23.179,23.258,22.992,23.051,33981,0
+AGNCO.US,D,20200918,000000,23.582,23.582,23.091,23.208,25786,0
+AGNCO.US,D,20200921,000000,23.11,23.208,22.992,23.022,36148,0
+AGNCO.US,D,20200922,000000,22.992,23.14,22.992,23.051,32660,0
+AGNCO.US,D,20200923,000000,23.012,23.041,22.776,22.79,88611,0
+AGNCO.US,D,20200924,000000,22.668,22.973,22.668,22.806,71067,0
+AGNCO.US,D,20200925,000000,22.865,22.982,22.796,22.919,30062,0
+AGNCO.US,D,20200928,000000,23.022,23.091,22.992,23.022,38267,0
+AGNCO.US,D,20200929,000000,22.894,23.065,22.763,22.914,63042,0
+AGNCO.US,D,20200930,000000,23.06,23.07,22.78,22.78,84567,0
+AGNCO.US,D,20201001,000000,22.88,22.92,22.69,22.82,25083,0
+AGNCO.US,D,20201002,000000,22.59,22.94,22.59,22.78,26822,0
+AGNCO.US,D,20201005,000000,22.87,23,22.8,22.8,28129,0
+AGNCO.US,D,20201006,000000,22.75,22.93,22.66,22.74,35234,0
+AGNCO.US,D,20201007,000000,22.96,23.1,22.7,22.77,37231,0
+AGNCO.US,D,20201008,000000,22.65,22.9372,22.65,22.82,33473,0
+AGNCO.US,D,20201009,000000,22.88,22.885,22.7,22.81,29548,0
+AGNCO.US,D,20201012,000000,22.81,22.9012,22.76,22.8,17477,0
+AGNCO.US,D,20201013,000000,22.8,22.88,22.74,22.76,15262,0
+AGNCO.US,D,20201014,000000,22.89,23,22.65,22.71,50738,0
+AGNCO.US,D,20201015,000000,22.59,22.7,22.59,22.65,27429,0
+AGNCO.US,D,20201016,000000,22.7,22.87,22.6832,22.87,53157,0
+AGNCO.US,D,20201019,000000,22.9,22.94,22.77,22.94,46675,0
+AGNCO.US,D,20201020,000000,22.95,23.03,22.94,22.98,30482,0
+AGNCO.US,D,20201021,000000,22.85,23.02,22.85,22.88,26308,0
+AGNCO.US,D,20201022,000000,22.97,23,22.8609,22.96,16808,0
+AGNCO.US,D,20201023,000000,22.97,22.97,22.69,22.75,81681,0
+AGNCO.US,D,20201026,000000,22.75,22.78,22.41,22.55,68182,0
+AGNCO.US,D,20201027,000000,22.64,22.7,22.48,22.62,28682,0
+AGNCO.US,D,20201028,000000,22.52,22.57,22.16,22.16,55287,0
+AGNCO.US,D,20201029,000000,22.203,22.43,22.15,22.21,94790,0
+AGNCO.US,D,20201030,000000,22.3499,22.3499,21.96,22.17,112888,0
+AGNCO.US,D,20201102,000000,22.08,22.31,21.95,22,62374,0
+AGNCO.US,D,20201103,000000,22,22.2,21.95,21.99,41773,0
+AGNCO.US,D,20201104,000000,22.1,22.3426,21.87,22,252272,0
+AGNCO.US,D,20201105,000000,22.1,22.3,21.96,22.03,385541,0
+AGNCO.US,D,20201106,000000,22.1,22.14,21.88,21.9,97275,0
+AGNCO.US,D,20201109,000000,22.22,22.39,22.04,22.26,98054,0
+AGNCO.US,D,20201110,000000,22.27,22.58,22.12,22.54,118571,0
+AGNCO.US,D,20201111,000000,22.59,22.64,22.07,22.21,264100,0
+AGNCO.US,D,20201112,000000,22.14,22.27,22,22.09,224858,0
+AGNCO.US,D,20201113,000000,22.11,22.29,22.04,22.19,217825,0
+AGNCO.US,D,20201116,000000,22.29,22.54,22.27,22.51,214034,0
+AGNCO.US,D,20201117,000000,22.47,22.75,22.41,22.54,136361,0
+AGNCO.US,D,20201118,000000,22.64,22.81,22.53,22.7,187591,0
+AGNCO.US,D,20201119,000000,22.63,22.84,22.63,22.8,73414,0
+AGNCO.US,D,20201120,000000,22.79,22.83,22.62,22.62,108231,0
+AGNCO.US,D,20201123,000000,22.78,23,22.74,22.95,110081,0
+AGNCO.US,D,20201124,000000,23,23.25,22.91,23.04,156068,0
+AGNCO.US,D,20201125,000000,23.06,23.2,22.86,23.09,33855,0
+AGNCO.US,D,20201127,000000,23.2,23.2,23.1,23.19,14643,0
+AGNCO.US,D,20201130,000000,23.2,23.25,23.11,23.11,115142,0
+AGNCO.US,D,20201201,000000,23.15,23.44,23.15,23.37,133968,0
+AGNCO.US,D,20201202,000000,23.44,23.49,23.24,23.48,51894,0
+AGNCO.US,D,20201203,000000,23.44,23.55,23.35,23.5,90652,0
+AGNCO.US,D,20201204,000000,23.5,23.6,23.475,23.55,89337,0
+AGNCO.US,D,20201207,000000,23.6,23.88,23.53,23.77,170682,0
+AGNCO.US,D,20201208,000000,23.83,23.95,23.81,23.9,74280,0
+AGNCO.US,D,20201209,000000,23.94,23.97,23.8579,23.95,35739,0
+AGNCO.US,D,20201210,000000,23.9,23.95,23.86,23.95,49133,0
+AGNCO.US,D,20201211,000000,23.95,23.97,23.86,23.95,28683,0
+AGNCO.US,D,20201214,000000,23.99,24,23.831,23.89,42422,0
+AGNCO.US,D,20201215,000000,23.94,24.06,23.94,24.06,30937,0
+AGNCO.US,D,20201216,000000,24.02,24.23,23.94,24.23,53630,0
+AGNCO.US,D,20201217,000000,24.33,24.33,24,24.32,30597,0
+AGNCO.US,D,20201218,000000,24.35,24.35,24.05,24.26,47769,0
+AGNCO.US,D,20201221,000000,24.25,24.35,23.98,24.34,131998,0
+AGNCO.US,D,20201222,000000,24.14,24.45,24.13,24.35,44067,0
+AGNCO.US,D,20201223,000000,24.35,24.5,24.2,24.5,56031,0
+AGNCO.US,D,20201224,000000,24.38,24.6899,24.38,24.61,41529,0
+AGNCO.US,D,20201228,000000,24.7,24.98,24.609,24.91,92279,0
+AGNCO.US,D,20201229,000000,24.93,24.95,24.765,24.94,65093,0
+AGNCO.US,D,20201230,000000,24.71,24.76,24.5094,24.76,31414,0
+AGNCO.US,D,20201231,000000,24.84,24.84,24.57,24.71,60553,0
+AGNCO.US,D,20210104,000000,24.71,24.71,24.3,24.47,46174,0
+AGNCO.US,D,20210105,000000,24.54,24.6,24.4383,24.59,60056,0
+AGNCO.US,D,20210106,000000,24.58,24.58,24.41,24.45,82623,0
+AGNCO.US,D,20210107,000000,24.11,24.53,24.11,24.37,84014,0
+AGNCO.US,D,20210108,000000,24.45,24.45,24.3451,24.45,19140,0
+AGNCO.US,D,20210111,000000,24.43,24.43,24.2157,24.38,72092,0
+AGNCO.US,D,20210112,000000,24.43,24.44,24.15,24.29,60809,0
+AGNCO.US,D,20210113,000000,24.4,24.54,24.3799,24.51,41143,0
+AGNCO.US,D,20210114,000000,24.56,24.612,24.52,24.59,75154,0
+AGNCO.US,D,20210115,000000,24.43,24.72,24.43,24.64,30513,0
+AGNCO.US,D,20210119,000000,24.7,24.7,24.45,24.67,31456,0
+AGNCO.US,D,20210120,000000,24.68,24.78,24.59,24.75,38436,0
+AGNCO.US,D,20210121,000000,24.65,24.95,24.59,24.74,48730,0
+AGNCO.US,D,20210122,000000,24.82,24.9,24.7175,24.9,29860,0
+AGNCO.US,D,20210125,000000,24.82,24.8399,24.52,24.58,31018,0
+AGNCO.US,D,20210126,000000,24.5,24.668,24.44,24.5,59413,0
+AGNCO.US,D,20210127,000000,24.5,24.5,24.19,24.21,35316,0
+AGNCO.US,D,20210128,000000,24.2,24.46,24.2,24.32,53063,0
+AGNCO.US,D,20210129,000000,24.3326,24.43,24.2,24.43,61817,0
+AGNCO.US,D,20210201,000000,24.32,24.49,24.32,24.43,29464,0
+AGNCO.US,D,20210202,000000,24.5,24.61,24.45,24.49,30303,0
+AGNCO.US,D,20210203,000000,24.5,24.65,24.38,24.44,21395,0
+AGNCO.US,D,20210204,000000,24.52,24.57,24.38,24.55,27134,0
+AGNCO.US,D,20210205,000000,24.59,24.72,24.46,24.72,26390,0
+AGNCO.US,D,20210208,000000,24.72,24.72,24.6127,24.66,15981,0
+AGNCO.US,D,20210209,000000,24.72,24.75,24.53,24.56,54975,0
+AGNCO.US,D,20210210,000000,24.63,24.7,24.42,24.44,41195,0
+AGNCO.US,D,20210211,000000,24.48,24.53,24.4,24.53,61613,0
+AGNCO.US,D,20210212,000000,24.53,24.57,24.4,24.5,76668,0
+AGNCO.US,D,20210216,000000,24.5,24.6,24.4793,24.53,42747,0
+AGNCO.US,D,20210217,000000,24.51,24.55,24.46,24.47,64952,0
+AGNCO.US,D,20210218,000000,24.45,24.57,24.4425,24.515,81487,0
+AGNCO.US,D,20210219,000000,24.57,24.57,24.462,24.54,25802,0
+AGNCO.US,D,20210222,000000,24.57,24.57,24.42,24.5,73147,0
+AGNCO.US,D,20210223,000000,24.5,24.52,24.4208,24.495,56741,0
+AGNCO.US,D,20210224,000000,24.46,24.47,24.34,24.36,35927,0
+AGNCO.US,D,20210225,000000,24.43,24.43,24.16,24.22,60265,0
+AGNCO.US,D,20210226,000000,24.22,24.48,24.05,24.48,54656,0
+AGNCO.US,D,20210301,000000,24.46,24.6,24.25,24.59,67148,0
+AGNCO.US,D,20210302,000000,24.6,24.69,24.48,24.69,45933,0
+AGNCO.US,D,20210303,000000,24.68,24.68,24.5,24.53,37860,0
+AGNCO.US,D,20210304,000000,24.535,24.65,24.4,24.52,55248,0
+AGNCO.US,D,20210305,000000,24.5201,24.72,24.45,24.72,27798,0
+AGNCO.US,D,20210308,000000,24.57,24.75,24.57,24.72,30852,0
+AGNCO.US,D,20210309,000000,24.75,24.89,24.6401,24.88,19985,0
+AGNCO.US,D,20210310,000000,24.88,24.88,24.82,24.86,29155,0
+AGNCO.US,D,20210311,000000,24.84,24.95,24.7,24.95,37135,0
+AGNCO.US,D,20210312,000000,24.77,24.92,24.58,24.78,35886,0
+AGNCO.US,D,20210315,000000,24.84,24.85,24.68,24.75,56081,0
+AGNCO.US,D,20210316,000000,24.8,24.8,24.7,24.73,48334,0
+AGNCO.US,D,20210317,000000,24.8,24.81,24.58,24.65,46160,0
+AGNCO.US,D,20210318,000000,24.6,24.7145,24.58,24.7,30763,0
+AGNCO.US,D,20210319,000000,24.6,24.7655,24.57,24.72,32893,0
+AGNCO.US,D,20210322,000000,24.73,24.79,24.65,24.65,51693,0
+AGNCO.US,D,20210323,000000,24.7,24.7299,24.57,24.62,103656,0
+AGNCO.US,D,20210324,000000,24.69,24.72,24.6,24.65,26655,0
+AGNCO.US,D,20210325,000000,24.69,24.73,24.63,24.67,80595,0
+AGNCO.US,D,20210326,000000,24.7,24.94,24.6,24.92,91865,0
+AGNCO.US,D,20210329,000000,24.94,24.94,24.85,24.87,79018,0
+AGNCO.US,D,20210330,000000,24.95,24.98,24.85,24.92,58449,0
+AGNCO.US,D,20210331,000000,24.8,24.8,24.62,24.63,125577,0
+AGNCO.US,D,20210401,000000,24.75,24.9,24.7265,24.8,112112,0
+AGNCO.US,D,20210405,000000,24.85,24.85,24.68,24.77,64731,0
+AGNCO.US,D,20210406,000000,24.85,24.94,24.7633,24.83,47699,0
+AGNCO.US,D,20210407,000000,24.75,24.85,24.7,24.71,53456,0
+AGNCO.US,D,20210408,000000,24.85,24.85,24.67,24.77,29495,0
+AGNCO.US,D,20210409,000000,24.79,24.809,24.68,24.71,27069,0
+AGNCO.US,D,20210412,000000,24.68,24.85,24.67,24.85,58103,0
+AGNCO.US,D,20210413,000000,24.85,24.9414,24.78,24.94,278684,0
+AGNCO.US,D,20210414,000000,24.95,24.99,24.84,24.97,50442,0
+AGNCO.US,D,20210415,000000,24.97,25.03,24.96,25.01,61444,0
+AGNCO.US,D,20210416,000000,25,25.025,24.85,24.85,57691,0
+AGNCO.US,D,20210419,000000,25.02,25.0399,24.9,24.98,35150,0
+AGNCO.US,D,20210420,000000,25.02,25.02,24.8801,24.96,13400,0
+AGNCO.US,D,20210421,000000,24.98,24.98,24.9,24.96,30616,0
+AGNCO.US,D,20210422,000000,24.9201,24.94,24.9,24.94,71996,0
+AGNCO.US,D,20210423,000000,24.94,24.95,24.9,24.93,64206,0
+AGNCO.US,D,20210426,000000,24.95,24.9699,24.92,24.95,42931,0
+AGNCO.US,D,20210427,000000,24.97,25.1104,24.9623,25.06,144824,0
+AGNCO.US,D,20210428,000000,25.1,25.16,25.08,25.16,36143,0
+AGNCO.US,D,20210429,000000,25.16,25.26,25.095,25.22,27424,0
+AGNCO.US,D,20210430,000000,25.22,25.2349,25.03,25.03,100405,0
+AGNCO.US,D,20210503,000000,25.14,25.195,25.0875,25.16,61943,0
+AGNCO.US,D,20210504,000000,25.2,25.29,25.12,25.25,25004,0
+AGNCO.US,D,20210505,000000,25.37,25.37,25.14,25.16,29108,0
+AGNCO.US,D,20210506,000000,25.1773,25.22,25.13,25.19,71359,0
+AGNCO.US,D,20210507,000000,25.3,25.37,25.22,25.26,36582,0
+AGNCO.US,D,20210510,000000,25.25,25.3493,25.22,25.22,22385,0
+AGNCO.US,D,20210511,000000,25.12,25.24,25.0827,25.18,23940,0
+AGNCO.US,D,20210512,000000,25.125,25.1784,24.82,24.85,87468,0
+AGNCO.US,D,20210513,000000,25,25.08,24.9,25.08,38048,0
+AGNCO.US,D,20210514,000000,25.15,25.36,25.07,25.36,50640,0
+AGNCO.US,D,20210517,000000,25.33,25.34,25.08,25.2839,66062,0
+AGNCO.US,D,20210518,000000,25.32,25.44,25.28,25.39,46449,0
+AGNCO.US,D,20210519,000000,25.39,25.49,25.299,25.45,32255,0
+AGNCO.US,D,20210520,000000,25.49,25.5,25.27,25.31,93146,0
+AGNCO.US,D,20210521,000000,25.35,25.49,25.35,25.43,31366,0
+AGNCO.US,D,20210524,000000,25.43,25.5,25.3801,25.4,28499,0
+AGNCO.US,D,20210525,000000,25.5,25.5,25.39,25.5,14918,0
+AGNCO.US,D,20210526,000000,25.4513,25.4513,25.28,25.3,93457,0
+AGNCO.US,D,20210527,000000,25.39,25.45,25.3212,25.38,15115,0
+AGNCO.US,D,20210528,000000,25.49,25.5307,25.31,25.4,67815,0
+AGNCO.US,D,20210601,000000,25.5,25.66,25.4,25.55,31760,0
+AGNCO.US,D,20210602,000000,25.64,25.64,25.54,25.54,18025,0
+AGNCO.US,D,20210603,000000,25.561,25.59,25.34,25.35,50642,0
+AGNCO.US,D,20210604,000000,25.4227,25.48,25.37,25.43,34322,0
+AGNCO.US,D,20210607,000000,25.49,25.5,25.42,25.47,43890,0
+AGNCO.US,D,20210608,000000,25.48,25.48,25.4,25.45,44347,0
+AGNCO.US,D,20210609,000000,25.45,25.45,25.3805,25.41,44095,0
+AGNCO.US,D,20210610,000000,25.35,25.44,25.34,25.4,74281,0
+AGNCO.US,D,20210611,000000,25.36,25.434,25.36,25.37,33852,0
+AGNCO.US,D,20210614,000000,25.44,25.4672,25.3701,25.44,68055,0
+AGNCO.US,D,20210615,000000,25.445,25.4999,25.34,25.36,138206,0
+AGNCO.US,D,20210616,000000,25.39,25.43,25.35,25.38,129016,0
+AGNCO.US,D,20210617,000000,25.49,25.57,25.37,25.55,62127,0
+AGNCO.US,D,20210618,000000,25.52,25.69,25.52,25.62,31718,0
+AGNCO.US,D,20210621,000000,25.7,25.7,25.5116,25.58,31069,0
+AGNCO.US,D,20210622,000000,25.67,25.7251,25.591,25.66,15765,0
+AGNCO.US,D,20210623,000000,25.67,25.69,25.63,25.63,11705,0
+AGNCO.US,D,20210624,000000,25.7,25.77,25.67,25.67,26351,0
+AGNCO.US,D,20210625,000000,25.74,25.74,25.51,25.58,29045,0
+AGNCO.US,D,20210628,000000,25.58,25.7,25.5609,25.7,23186,0
+AGNCO.US,D,20210629,000000,25.73,25.8,25.7,25.77,45263,0
+AGNCO.US,D,20210630,000000,25.5,25.83,25.4791,25.83,68526,0
+AGNCO.US,D,20210701,000000,25.78,25.81,25.625,25.68,58388,0
+AGNCO.US,D,20210702,000000,25.71,25.835,25.67,25.79,16444,0
+AGNCO.US,D,20210706,000000,25.7,25.93,25.66,25.92,38801,0
+AGNCO.US,D,20210707,000000,25.99,26.05,25.95,26.03,51669,0
+AGNCO.US,D,20210708,000000,26.1,26.1,25.87,26.04,17550,0
+AGNCO.US,D,20210709,000000,26,26.0799,25.93,26.04,17854,0
+AGNCO.US,D,20210712,000000,26,26.15,25.95,26.13,24606,0
+AGNCO.US,D,20210713,000000,26.15,26.15,25.76,25.82,18382,0
+AGNCO.US,D,20210714,000000,25.94,25.98,25.7612,25.98,24927,0
+AGNCO.US,D,20210715,000000,26,26,25.75,25.8,35090,0
+AGNCO.US,D,20210716,000000,25.76,25.9297,25.66,25.8,19350,0
+AGNCO.US,D,20210719,000000,25.77,25.77,25.4276,25.52,39376,0
+AGNCO.US,D,20210720,000000,25.75,25.75,25.55,25.66,13964,0
+AGNCO.US,D,20210721,000000,25.45,25.8014,25.18,25.755,28104,0
+AGNCO.US,D,20210722,000000,25.7674,25.8399,25.72,25.7861,20621,0
+AGNCO.US,D,20210723,000000,25.8,25.8799,25.7,25.7,33114,0
+AGNCO.US,D,20210726,000000,25.7999,25.7999,25.61,25.71,8658,0
+AGNCO.US,D,20210727,000000,25.79,25.79,25.55,25.69,17904,0
+AGNCO.US,D,20210728,000000,25.69,25.69,25.5794,25.61,7766,0
+AGNCO.US,D,20210729,000000,25.67,25.7,25.56,25.69,17786,0
+AGNCO.US,D,20210730,000000,25.78,25.78,25.65,25.75,21308,0
+AGNCO.US,D,20210802,000000,25.77,26,25.77,26,19173,0
+AGNCO.US,D,20210803,000000,25.9,26,25.8,25.8,17469,0
+AGNCO.US,D,20210804,000000,25.88,26.05,25.83,26.03,41032,0
+AGNCO.US,D,20210805,000000,26.03,26.14,25.9551,26.08,32786,0
+AGNCO.US,D,20210806,000000,26.098,26.125,26.06,26.125,12034,0
+AGNCO.US,D,20210809,000000,26.124,26.124,26.02,26.07,12272,0
+AGNCO.US,D,20210810,000000,26.04,26.0468,25.69,25.76,22955,0
+AGNCO.US,D,20210811,000000,25.86,25.8699,25.7444,25.84,17106,0
+AGNCO.US,D,20210812,000000,25.81,25.95,25.81,25.93,9136,0
+AGNCO.US,D,20210813,000000,25.98,26.05,25.8729,26.05,10673,0
+AGNCO.US,D,20210816,000000,25.94,26.04,25.93,26.04,14392,0
+AGNCO.US,D,20210817,000000,26,26,25.82,25.87,13771,0
+AGNCO.US,D,20210818,000000,25.84,25.89,25.7651,25.8,9134,0
+AGNCO.US,D,20210819,000000,25.7288,25.85,25.7288,25.83,11365,0
+AGNCO.US,D,20210820,000000,25.85,25.92,25.8325,25.91,15351,0
+AGNCO.US,D,20210823,000000,25.92,25.95,25.83,25.8944,19186,0
+AGNCO.US,D,20210824,000000,25.97,25.98,25.909,25.93,15193,0
+AGNCO.US,D,20210825,000000,25.98,25.98,25.79,25.79,28255,0
+AGNCO.US,D,20210826,000000,25.8089,25.9299,25.7,25.73,93187,0
+AGNCO.US,D,20210827,000000,25.701,25.92,25.701,25.9,12729,0
+AGNCO.US,D,20210830,000000,25.93,25.93,25.83,25.83,15451,0
+AGNCO.US,D,20210831,000000,25.8,25.85,25.76,25.8,49235,0
+AGNCO.US,D,20210901,000000,25.85,25.85,25.75,25.79,37161,0
+AGNCO.US,D,20210902,000000,25.81,25.8999,25.77,25.77,30264,0
+AGNCO.US,D,20210903,000000,25.8,25.81,25.76,25.79,27152,0
+AGNCO.US,D,20210907,000000,25.81,25.82,25.66,25.6999,23212,0
+AGNCO.US,D,20210908,000000,25.79,25.79,25.66,25.7686,11772,0
+AGNCO.US,D,20210909,000000,25.77,25.89,25.77,25.89,11144,0
+AGNCO.US,D,20210910,000000,25.89,25.976,25.7975,25.895,22623,0
+AGNCO.US,D,20210913,000000,25.88,26.14,25.76,26.14,36105,0
+AGNCO.US,D,20210914,000000,26.06,26.14,25.9163,25.95,27152,0
+AGNCO.US,D,20210915,000000,25.9014,26.15,25.9,26.12,40567,0
+AGNCO.US,D,20210916,000000,26.14,26.25,26,26.25,36791,0
+AGNCO.US,D,20210917,000000,26.31,26.57,26.21,26.39,200549,0
+AGNCO.US,D,20210920,000000,26.25,26.34,26.11,26.22,17308,0
+AGNCO.US,D,20210921,000000,26.3,26.3,26.1,26.29,111031,0
+AGNCO.US,D,20210922,000000,26.3,26.3,26.17,26.26,37511,0
+AGNCO.US,D,20210923,000000,26.1958,26.3,26.14,26.27,4982,0
+AGNCO.US,D,20210924,000000,26.19,26.25,26.12,26.21,17339,0
+AGNCO.US,D,20210927,000000,26.23,26.25,26.08,26.15,12191,0
+AGNCO.US,D,20210928,000000,26.15,26.15,25.65,25.76,63633,0
+AGNCO.US,D,20210929,000000,25.87,26.02,25.8492,26,12337,0
+AGNCO.US,D,20210930,000000,25.84,25.84,25.5,25.65,42519,0
+AGNCO.US,D,20211001,000000,25.68,25.76,25.6227,25.65,11960,0
+AGNCO.US,D,20211004,000000,25.68,25.68,25.44,25.57,11461,0
+AGNCO.US,D,20211005,000000,25.64,25.64,25.55,25.57,7182,0
+AGNCO.US,D,20211006,000000,25.57,25.6,25.55,25.57,39430,0
+AGNCO.US,D,20211007,000000,25.6,25.64,25.58,25.58,15230,0
+AGNCO.US,D,20211008,000000,25.64,25.64,25.44,25.5419,26308,0
+AGNCO.US,D,20211011,000000,25.55,25.55,25.43,25.51,20952,0
+AGNCO.US,D,20211012,000000,25.49,25.6499,25.49,25.64,12618,0
+AGNCO.US,D,20211013,000000,25.73,25.78,25.49,25.51,82639,0
+AGNCO.US,D,20211014,000000,25.57,25.64,25.42,25.52,81424,0
+AGNCO.US,D,20211015,000000,25.52,25.56,25.42,25.43,99087,0
+AGNCO.US,D,20211018,000000,25.43,25.43,25.12,25.2,97756,0
+AGNCO.US,D,20211019,000000,25.2,25.33,25.16,25.28,35125,0
+AGNCO.US,D,20211020,000000,25.24,25.36,25.24,25.29,111430,0
+AGNCO.US,D,20211021,000000,25.31,25.33,25.2411,25.3,27721,0
+AGNCO.US,D,20211022,000000,25.31,25.37,25.23,25.27,69345,0
+AGNCO.US,D,20211025,000000,25.25,25.36,25.25,25.3,56585,0
+AGNCO.US,D,20211026,000000,25.24,25.61,25.24,25.6,70102,0
+AGNCO.US,D,20211027,000000,25.6,25.79,25.55,25.75,30745,0
+AGNCO.US,D,20211028,000000,25.75,25.8,25.7,25.7899,30787,0
+AGNCO.US,D,20211029,000000,25.79,25.95,25.7001,25.93,63157,0
+AGNCO.US,D,20211101,000000,25.98,25.98,25.7901,25.96,12744,0
+AGNCO.US,D,20211102,000000,25.98,25.98,25.8958,25.97,15382,0
+AGNCO.US,D,20211103,000000,25.99,25.991,25.92,25.98,5920,0
+AGNCO.US,D,20211104,000000,25.92,26.28,25.92,26.235,38804,0
+AGNCO.US,D,20211105,000000,26.2,26.26,26.04,26.04,28441,0
+AGNCO.US,D,20211108,000000,26.0578,26.09,26,26.06,18283,0
+AGNCO.US,D,20211109,000000,26.07,26.07,26,26.05,3901,0
+AGNCO.US,D,20211110,000000,26.13,26.13,25.855,25.921,13497,0
+AGNCO.US,D,20211111,000000,26.03,26.03,25.75,25.9299,8190,0
+AGNCO.US,D,20211112,000000,25.92,25.92,25.8,25.81,24412,0
+AGNCO.US,D,20211115,000000,25.8658,25.8658,25.6709,25.71,20281,0
+AGNCO.US,D,20211116,000000,25.62,25.66,25.56,25.585,15784,0
+AGNCO.US,D,20211117,000000,25.63,25.63,25.44,25.59,4632,0
+AGNCO.US,D,20211118,000000,25.77,25.77,25.4472,25.54,10604,0
+AGNCO.US,D,20211119,000000,25.65,25.65,25.46,25.64,7708,0
+AGNCO.US,D,20211122,000000,25.65,25.6692,25.52,25.6,9216,0
+AGNCO.US,D,20211123,000000,25.68,25.68,25.4401,25.5,9107,0
+AGNCO.US,D,20211124,000000,25.55,25.731,25.44,25.72,6909,0
+AGNCO.US,D,20211126,000000,25.63,25.7299,25.5,25.6517,4175,0
+AGNCO.US,D,20211129,000000,25.78,25.78,25.48,25.69,8630,0
+AGNCO.US,D,20211130,000000,25.55,25.73,25.3,25.31,58750,0
+AGNCO.US,D,20211201,000000,25.46,25.5699,25.22,25.22,17002,0
+AGNCO.US,D,20211202,000000,25.22,25.37,25.22,25.28,32529,0
+AGNCO.US,D,20211203,000000,25.3746,25.3873,25.3027,25.3639,16715,0
+AGNCO.US,D,20211206,000000,25.45,25.47,25.33,25.33,30710,0
+AGNCO.US,D,20211207,000000,25.35,25.4556,25.35,25.4,56742,0
+AGNCO.US,D,20211208,000000,25.4899,25.49,25.3972,25.489,144575,0
+AGNCO.US,D,20211209,000000,25.44,25.59,25.44,25.57,11857,0
+AGNCO.US,D,20211210,000000,25.61,25.61,25.4,25.4,9089,0
+AGNCO.US,D,20211213,000000,25.5,25.5,25.3601,25.42,6578,0
+AGNCO.US,D,20211214,000000,25.46,25.46,25.28,25.31,27653,0
+AGNCO.US,D,20211215,000000,25.31,25.37,25.27,25.37,64235,0
+AGNCO.US,D,20211216,000000,25.31,25.44,25.31,25.43,55710,0
+AGNCO.US,D,20211217,000000,25.4,25.41,25.32,25.35,29076,0
+AGNCO.US,D,20211220,000000,25.37,25.47,25.26,25.4401,24439,0
+AGNCO.US,D,20211221,000000,25.53,25.59,25.49,25.55,14684,0
+AGNCO.US,D,20211222,000000,25.65,25.75,25.65,25.67,54082,0
+AGNCO.US,D,20211223,000000,25.75,25.75,25.66,25.74,85812,0
+AGNCO.US,D,20211227,000000,25.74,25.79,25.71,25.7528,16723,0
+AGNCO.US,D,20211228,000000,25.7861,25.7861,25.681,25.7458,11526,0
+AGNCO.US,D,20211229,000000,25.68,25.8,25.46,25.67,155008,0
+AGNCO.US,D,20211230,000000,25.3,25.3814,25.3,25.35,22492,0
+AGNCO.US,D,20211231,000000,25.3,25.67,25.3,25.67,34745,0
+AGNCO.US,D,20220103,000000,25.4701,25.62,25.47,25.62,16851,0
+AGNCO.US,D,20220104,000000,25.56,25.56,25.39,25.5,18903,0
+AGNCO.US,D,20220105,000000,25.58,25.58,25.28,25.31,24866,0
+AGNCO.US,D,20220106,000000,25.31,25.47,25.25,25.4699,15070,0
+AGNCO.US,D,20220107,000000,25.49,25.49,25.351,25.37,9848,0
+AGNCO.US,D,20220110,000000,25.33,25.3718,25.25,25.25,35314,0
+AGNCO.US,D,20220111,000000,25.3,25.57,25.25,25.4475,42538,0
+AGNCO.US,D,20220112,000000,25.32,25.53,25.32,25.49,10350,0
+AGNCO.US,D,20220113,000000,25.37,25.49,25.37,25.45,18428,0
+AGNCO.US,D,20220114,000000,25.48,25.49,25.4395,25.46,27780,0
+AGNCO.US,D,20220118,000000,25.4,25.4715,25.25,25.4335,30479,0
+AGNCO.US,D,20220119,000000,25.5,25.5,25.31,25.31,14318,0
+AGNCO.US,D,20220120,000000,25.49,25.49,25.22,25.22,84080,0
+AGNCO.US,D,20220121,000000,25.24,25.3,25.07,25.225,79822,0
+AGNCO.US,D,20220124,000000,25.18,25.18,24.86,25.15,72058,0
+AGNCO.US,D,20220125,000000,25.11,25.11,24.97,24.97,17767,0
+AGNCO.US,D,20220126,000000,25,25.12,24.94,24.94,51755,0
+AGNCO.US,D,20220127,000000,25.005,25.0599,24.69,24.75,100899,0
+AGNCO.US,D,20220128,000000,24.76,24.88,24.65,24.8,25238,0
+AGNCO.US,D,20220131,000000,24.77,25.13,24.76,25.13,31275,0
+AGNCO.US,D,20220201,000000,25.13,25.13,24.9,24.94,20338,0
+AGNCO.US,D,20220202,000000,24.96,24.96,24.62,24.75,61787,0
+AGNCO.US,D,20220203,000000,24.73,24.73,24.441,24.53,99858,0
+AGNCO.US,D,20220204,000000,24.5,24.5099,24.05,24.06,145093,0
+AGNCO.US,D,20220207,000000,24.3,24.3,24.16,24.25,340870,0
+AGNCO.US,D,20220208,000000,24.41,24.5099,24.27,24.36,78844,0
+AGNCO.US,D,20220209,000000,24.34,24.58,24.34,24.54,46546,0
+AGNCO.US,D,20220210,000000,24.48,24.59,24.25,24.47,47647,0
+AGNCO.US,D,20220211,000000,24.45,24.45,24.22,24.29,47946,0
+AGNCO.US,D,20220214,000000,24.29,24.29,24.09,24.11,49352,0
+AGNCO.US,D,20220215,000000,24.34,24.36,24.09,24.12,63246,0
+AGNCO.US,D,20220216,000000,24.1,24.2,24.03,24.14,55032,0
+AGNCO.US,D,20220217,000000,24.15,24.25,24.08,24.18,57933,0
+AGNCO.US,D,20220218,000000,24.1001,24.25,24.1001,24.21,16865,0
+AGNCO.US,D,20220222,000000,24.26,24.26,24,24.01,59330,0
+AGNCO.US,D,20220223,000000,24.13,24.23,24.01,24.13,38217,0
+AGNCO.US,D,20220224,000000,23.84,24.13,23.76,24.13,92346,0
+AGNCO.US,D,20220225,000000,24.13,24.34,24.01,24.34,27181,0
+AGNCO.US,D,20220228,000000,24.33,24.33,24.05,24.05,34099,0
+AGNCO.US,D,20220301,000000,24.28,24.32,24.1212,24.27,28095,0
+AGNCO.US,D,20220302,000000,24.3,24.34,24.16,24.3,15931,0
+AGNCO.US,D,20220303,000000,24.3877,24.5,24.31,24.3999,20999,0
+AGNCO.US,D,20220304,000000,24.45,24.45,24.3,24.39,12685,0
+AGNCO.US,D,20220307,000000,24.2499,24.26,24.0011,24.05,36215,0
+AGNCO.US,D,20220308,000000,24.14,24.39,24.01,24.33,66429,0
+AGNCO.US,D,20220309,000000,24.32,24.43,24.19,24.23,24425,0
+AGNCO.US,D,20220310,000000,24.15,24.3,24.13,24.15,21644,0
+AGNCO.US,D,20220311,000000,24.25,24.28,24.14,24.14,8006,0
+AGNCO.US,D,20220314,000000,24.14,24.3,23.9,23.9,39964,0
+AGNCO.US,D,20220315,000000,23.86,24.045,23.86,24.02,16412,0
+AGNCO.US,D,20220316,000000,24.31,24.51,24.12,24.22,99061,0
+AGNCO.US,D,20220317,000000,24.11,24.59,24.11,24.565,39152,0
+AGNCO.US,D,20220318,000000,24.59,24.88,24.4358,24.86,24306,0
+AGNCO.US,D,20220321,000000,24.76,24.88,24.6316,24.88,39012,0
+AGNCO.US,D,20220322,000000,24.83,24.89,24.75,24.83,50497,0
+AGNCO.US,D,20220323,000000,24.83,24.9,24.69,24.9,42276,0
+AGNCO.US,D,20220324,000000,24.94,24.94,24.7,24.7,12789,0
+AGNCO.US,D,20220325,000000,24.7,24.82,24.61,24.82,18579,0
+AGNCO.US,D,20220328,000000,24.81,24.81,24.6401,24.77,14705,0
+AGNCO.US,D,20220329,000000,24.8,24.86,24.7801,24.82,31382,0
+AGNCO.US,D,20220330,000000,24.7298,24.86,24.7298,24.86,12949,0
+AGNCO.US,D,20220331,000000,24.55,24.56,24.33,24.33,27912,0
+AGNCO.US,D,20220401,000000,24.44,24.45,24.35,24.43,16480,0
+AGNCO.US,D,20220404,000000,24.29,24.54,24.29,24.5,18970,0
+AGNCO.US,D,20220405,000000,24.58,24.6,24.31,24.33,59734,0
+AGNCO.US,D,20220406,000000,24.18,24.4,24.18,24.32,22281,0
+AGNCO.US,D,20220407,000000,24.24,24.29,24.03,24.08,48561,0
+AGNCO.US,D,20220408,000000,24.02,24.1,24.01,24.05,26231,0
+AGNCO.US,D,20220411,000000,24.01,24.1,23.66,23.67,52346,0
+AGNCO.US,D,20220412,000000,23.91,24,23.75,23.84,22298,0
+AGNCO.US,D,20220413,000000,23.95,24.0726,23.8065,23.87,18676,0
+AGNCO.US,D,20220414,000000,23.87,23.91,23.53,23.55,45081,0
+AGNCO.US,D,20220418,000000,23.58,23.8427,23.3729,23.38,24426,0
+AGNCO.US,D,20220419,000000,23.31,23.5673,23.23,23.29,55736,0
+AGNCO.US,D,20220420,000000,23.32,23.67,23.2601,23.57,44438,0
+AGNCO.US,D,20220421,000000,23.5909,23.89,23.5909,23.8396,37857,0
+AGNCO.US,D,20220422,000000,23.9,23.9,23.73,23.84,25632,0
+AGNCO.US,D,20220425,000000,23.92,23.9443,23.7408,23.8,14742,0
+AGNCO.US,D,20220426,000000,23.74,23.85,23.59,23.6799,26556,0
+AGNCO.US,D,20220427,000000,23.8,23.83,23.535,23.5845,14245,0
+AGNCO.US,D,20220428,000000,23.61,23.8,23.4371,23.8,35856,0
+AGNCO.US,D,20220429,000000,23.7,24,23.61,23.96,69794,0
+AGNCO.US,D,20220502,000000,23.91,23.93,23.58,23.77,32993,0
+AGNCO.US,D,20220503,000000,23.8,23.8007,23.4363,23.44,33325,0
+AGNCO.US,D,20220504,000000,23.56,23.56,23.25,23.34,50472,0
+AGNCO.US,D,20220505,000000,23.29,23.6299,23.15,23.2,52951,0
+AGNCO.US,D,20220506,000000,23.14,23.25,23,23.14,48250,0
+AGNCO.US,D,20220509,000000,23.25,23.25,22.95,22.97,26804,0
+AGNCO.US,D,20220510,000000,23.33,23.3526,23,23,17803,0
+AGNCO.US,D,20220511,000000,23,23.19,22.96,23.14,26347,0
+AGNCO.US,D,20220512,000000,23.2,23.2,22.43,22.49,80593,0
+AGNCO.US,D,20220513,000000,22.54,22.62,22.19,22.33,103791,0
+AGNCO.US,D,20220516,000000,22.29,22.35,22.12,22.18,45561,0
+AGNCO.US,D,20220517,000000,22.2,22.285,22,22,25643,0
+AGNCO.US,D,20220518,000000,21.94,22.03,21.78,21.8265,42261,0
+AGNCO.US,D,20220519,000000,21.89,21.975,21.77,21.9,35880,0
+AGNCO.US,D,20220520,000000,22.35,22.35,21.8,21.8,10151,0
+AGNCO.US,D,20220523,000000,22.1,22.1799,21.97,22,23190,0
+AGNCO.US,D,20220524,000000,22.2087,22.2087,22,22,17627,0
+AGNCO.US,D,20220525,000000,22.1,22.2711,22.07,22.19,35709,0
+AGNCO.US,D,20220526,000000,22.32,22.65,22.32,22.49,45977,0
+AGNCO.US,D,20220527,000000,22.59,23.19,22.57,23,52099,0
+AGNCO.US,D,20220531,000000,23.09,23.58,22.9,23.55,76139,0
+AGNCO.US,D,20220601,000000,23.36,23.55,23.2802,23.4,43782,0
+AGNCO.US,D,20220602,000000,23.26,23.48,23.26,23.4,33390,0
+AGNCO.US,D,20220603,000000,23.36,23.55,23.29,23.5,14417,0
+AGNCO.US,D,20220606,000000,23.54,23.5428,23.15,23.24,35585,0
+AGNCO.US,D,20220607,000000,23.28,23.3,23.15,23.16,17958,0
+AGNCO.US,D,20220608,000000,23.23,23.33,23.17,23.32,19546,0
+AGNCO.US,D,20220609,000000,23.38,23.38,23.05,23.19,21463,0
+AGNCO.US,D,20220610,000000,23.04,23.0537,22.5977,22.99,28811,0
+AGNCO.US,D,20220613,000000,22.71,22.77,22.13,22.28,65650,0
+AGNCO.US,D,20220614,000000,22.3,22.31,21.8501,21.86,28408,0
+AGNCO.US,D,20220615,000000,22.14,22.26,21.85,22.06,34146,0
+AGNCO.US,D,20220616,000000,21.95,21.96,20.67,20.8499,121889,0
+AGNCO.US,D,20220617,000000,21.14,21.39,20.63,21.08,77878,0
+AGNCO.US,D,20220621,000000,21.15,21.3725,21.09,21.34,90820,0
+AGNCO.US,D,20220622,000000,21.32,21.5192,21.15,21.19,30092,0
+AGNCO.US,D,20220623,000000,21.21,21.4999,21.16,21.16,47264,0
+AGNCO.US,D,20220624,000000,21.31,21.39,21.12,21.36,52079,0
+AGNCO.US,D,20220627,000000,21.36,21.56,21.2,21.25,32837,0
+AGNCO.US,D,20220628,000000,21.21,21.42,21.21,21.3,48606,0
+AGNCO.US,D,20220629,000000,21.25,21.29,21.02,21.18,70457,0
+AGNCO.US,D,20220630,000000,20.98,21.41,20.8201,21.12,159260,0
+AGNCO.US,D,20220701,000000,21.36,22.04,21.3,21.69,131748,0
+AGNCO.US,D,20220705,000000,21.65,21.65,21.33,21.38,30561,0
+AGNCO.US,D,20220706,000000,21.45,21.45,21.04,21.15,36409,0
+AGNCO.US,D,20220707,000000,21.15,21.24,21.09,21.18,56738,0
+AGNCO.US,D,20220708,000000,21.12,21.17,21.02,21.1,19206,0
+AGNCO.US,D,20220711,000000,21,21.1799,21,21.16,15596,0
+AGNCO.US,D,20220712,000000,21.17,21.2564,21.1,21.16,25325,0
+AGNCO.US,D,20220713,000000,21.14,21.16,21.0801,21.16,26462,0
+AGNCO.US,D,20220714,000000,21.06,21.2,21.06,21.17,21489,0
+AGNCO.US,D,20220715,000000,21.2,21.376,21.1,21.25,18382,0
+AGNCO.US,D,20220718,000000,21.27,21.6,21.27,21.3,29998,0
+AGNCO.US,D,20220719,000000,21.31,21.49,21.31,21.4,7801,0
+AGNCO.US,D,20220720,000000,21.48,21.65,21.31,21.57,21507,0
+AGNCO.US,D,20220721,000000,21.69,21.7399,21.47,21.54,30197,0
+AGNCO.US,D,20220722,000000,21.6,21.71,21.6,21.69,12433,0
+AGNCO.US,D,20220725,000000,21.76,21.8411,21.73,21.84,15483,0
+AGNCO.US,D,20220726,000000,21.96,21.96,21.61,21.74,12182,0
+AGNCO.US,D,20220727,000000,21.79,21.93,21.7201,21.83,16231,0
+AGNCO.US,D,20220728,000000,21.85,22.07,21.7781,22,34662,0
+AGNCO.US,D,20220729,000000,22.09,22.73,22.07,22.62,56232,0
+AGNCO.US,D,20220801,000000,22.61,23,22.56,22.8349,46756,0
+AGNCO.US,D,20220802,000000,23.09,23.09,22.5601,22.93,52860,0
+AGNCO.US,D,20220803,000000,22.81,22.906,22.74,22.79,30172,0
+AGNCO.US,D,20220804,000000,22.85,22.85,22.49,22.69,56061,0
+AGNCO.US,D,20220805,000000,22.68,22.68,22.3727,22.47,29700,0
+AGNCO.US,D,20220808,000000,22.68,22.8,22.47,22.68,24143,0
+AGNCO.US,D,20220809,000000,22.83,22.83,22.4,22.66,21192,0
+AGNCO.US,D,20220810,000000,22.82,22.82,22.5322,22.61,45368,0
+AGNCO.US,D,20220811,000000,22.75,22.75,22.47,22.47,26801,0
+AGNCO.US,D,20220812,000000,22.66,22.66,22.56,22.6,33108,0
+AGNCO.US,D,20220815,000000,22.65,22.81,22.55,22.575,51645,0
+AGNCO.US,D,20220816,000000,22.59,22.65,22.46,22.5,40978,0
+AGNCO.US,D,20220817,000000,22.47,22.52,22.2,22.36,39280,0
+AGNCO.US,D,20220818,000000,22.39,22.5,22.26,22.26,53095,0
+AGNCO.US,D,20220819,000000,22.29,22.33,22.05,22.26,36188,0
+AGNCO.US,D,20220822,000000,22.22,22.2257,22.1008,22.14,20333,0
+AGNCO.US,D,20220823,000000,22.09,22.31,21.92,22.08,50917,0
+AGNCO.US,D,20220824,000000,22.1,22.18,21.9,22.05,43288,0
+AGNCO.US,D,20220825,000000,22.02,22.3,21.9502,22,40344,0
+AGNCO.US,D,20220826,000000,22,22.0999,21.9,22.05,75980,0
+AGNCO.US,D,20220829,000000,22.05,22.45,22,22.44,32231,0
+AGNCO.US,D,20220830,000000,22.48,22.48,22.12,22.14,17427,0
+AGNCO.US,D,20220831,000000,22.21,22.27,22.02,22.23,38621,0
+AGNCO.US,D,20220901,000000,22,22.12,21.89,22.12,33138,0
+AGNCO.US,D,20220902,000000,22.15,22.15,22,22.0438,21619,0
+AGNCO.US,D,20220906,000000,22.01,22.39,22,22,21782,0
+AGNCO.US,D,20220907,000000,22,22.27,21.9476,22.12,124782,0
+AGNCO.US,D,20220908,000000,22.18,22.75,22.15,22.5,81880,0
+AGNCO.US,D,20220909,000000,22.7302,22.7302,22.3212,22.44,70778,0
+AGNCO.US,D,20220912,000000,22.51,22.7796,22.43,22.5,44045,0
+AGNCO.US,D,20220913,000000,22.3,22.64,22.27,22.43,50702,0
+AGNCO.US,D,20220914,000000,22.5,22.5,22.29,22.3,17888,0
+AGNCO.US,D,20220915,000000,22.27,22.35,22.2,22.22,30152,0
+AGNCO.US,D,20220916,000000,22.1,22.285,21.9,22.28,68484,0
+AGNCO.US,D,20220919,000000,22.32,22.48,22.1025,22.4,60543,0
+AGNCO.US,D,20220920,000000,22.3,22.47,21.95,22.19,56392,0
+AGNCO.US,D,20220921,000000,22.2,22.355,22.06,22.06,18485,0
+AGNCO.US,D,20220922,000000,22.17,22.24,21.85,22.05,49266,0
+AGNCO.US,D,20220923,000000,22.06,22.06,21.51,21.81,70909,0
+AGNCO.US,D,20220926,000000,21.63,21.8084,21.1513,21.36,43793,0
+AGNCO.US,D,20220927,000000,21.36,21.5,20.42,20.57,49471,0
+AGNCO.US,D,20220928,000000,20.5,20.885,20.5,20.87,47353,0
+AGNCO.US,D,20220929,000000,20.51,20.51,20.15,20.38,38217,0
+AGNCO.US,D,20220930,000000,20.21,20.78,19.99,20.6,125749,0
+AGNCO.US,D,20221003,000000,20.52,20.7772,20.3,20.53,49686,0
+AGNCO.US,D,20221004,000000,20.69,21.099,20.69,20.86,54457,0
+AGNCO.US,D,20221005,000000,20.69,20.765,20.1601,20.3,23295,0
+AGNCO.US,D,20221006,000000,20.37,20.4,20.04,20.1249,32501,0
+AGNCO.US,D,20221007,000000,20.08,20.08,19.54,20.06,36175,0
+AGNCO.US,D,20221010,000000,20.06,20.06,19.14,19.41,76577,0
+AGNCO.US,D,20221011,000000,19.25,19.67,19.25,19.64,45261,0
+AGNCO.US,D,20221012,000000,19.5,19.535,19.36,19.43,43776,0
+AGNCO.US,D,20221013,000000,19.28,19.4001,19.0768,19.14,59512,0
+AGNCO.US,D,20221014,000000,19.3,19.33,18.7,18.83,67145,0
+AGNCO.US,D,20221017,000000,18.77,19.04,18.66,18.68,42690,0
+AGNCO.US,D,20221018,000000,18.81,18.9499,18.4,18.6,109497,0
+AGNCO.US,D,20221019,000000,18.57,18.6,18.04,18.195,189715,0
+AGNCO.US,D,20221020,000000,18.23,18.38,17.82,17.99,120264,0
+AGNCO.US,D,20221021,000000,17.92,18.0223,17.5613,17.9,88609,0
+AGNCO.US,D,20221024,000000,18,18.36,18,18.1,173775,0
+AGNCO.US,D,20221025,000000,18.15,18.8881,18.15,18.74,108746,0
+AGNCO.US,D,20221026,000000,18.54,19.2602,18.54,19.04,79655,0
+AGNCO.US,D,20221027,000000,19.19,19.5785,19.0701,19.2,99027,0
+AGNCO.US,D,20221028,000000,19.01,19.42,19.01,19.42,59073,0
+AGNCO.US,D,20221031,000000,19.42,19.7261,19.42,19.6,74671,0
+AGNCO.US,D,20221101,000000,19.65,19.6722,19.4,19.45,56372,0
+AGNCO.US,D,20221102,000000,19.52,19.9199,19.41,19.75,59730,0
+AGNCO.US,D,20221103,000000,19.7,19.76,19.4,19.59,61909,0
+AGNCO.US,D,20221104,000000,19.6,20.04,19.6,19.83,57920,0
+AGNCO.US,D,20221107,000000,20,20.3,19.95,20.25,96511,0
+AGNCO.US,D,20221108,000000,20.38,20.86,20.36,20.65,76953,0
+AGNCO.US,D,20221109,000000,20.63,20.65,20.4101,20.464,43754,0
+AGNCO.US,D,20221110,000000,20.84,21.1499,20.75,21.05,82593,0
+AGNCO.US,D,20221111,000000,21.21,21.22,20.98,21.21,27219,0
+AGNCO.US,D,20221114,000000,21.21,21.21,20.75,20.75,30240,0
+AGNCO.US,D,20221115,000000,20.93,21.59,20.93,21.18,50779,0
+AGNCO.US,D,20221116,000000,21.26,21.3501,21.0252,21.25,74161,0
+AGNCO.US,D,20221117,000000,21.2,21.2,20.55,20.75,70093,0
+AGNCO.US,D,20221118,000000,20.75,21.06,20.73,21.01,32200,0
+AGNCO.US,D,20221121,000000,21.16,21.16,20.9,21,51215,0
+AGNCO.US,D,20221122,000000,21.12,21.17,21.05,21.15,32127,0
+AGNCO.US,D,20221123,000000,21.17,21.29,20.95,21.2,46952,0
+AGNCO.US,D,20221125,000000,21.25,21.2999,21.04,21.225,14693,0
+AGNCO.US,D,20221128,000000,21.3,21.3,21.0601,21.1,21517,0
+AGNCO.US,D,20221129,000000,21.17,21.17,21.02,21.025,42729,0
+AGNCO.US,D,20221130,000000,21.09,21.64,20.89,21.58,116297,0
+AGNCO.US,D,20221201,000000,21.47,21.6285,21.3,21.35,32022,0
+AGNCO.US,D,20221202,000000,21.33,21.5,21.2162,21.42,11037,0
+AGNCO.US,D,20221205,000000,21.5,21.5,21.16,21.2,28526,0
+AGNCO.US,D,20221206,000000,21.29,21.29,20.75,21.1,35273,0
+AGNCO.US,D,20221207,000000,21.1,21.1771,20.88,20.9,90495,0
+AGNCO.US,D,20221208,000000,20.96,21.14,20.91,20.98,18285,0
+AGNCO.US,D,20221209,000000,20.83,20.9,20.47,20.51,44950,0
+AGNCO.US,D,20221212,000000,20.45,20.62,20.295,20.4,37866,0
+AGNCO.US,D,20221213,000000,20.65,20.86,20.65,20.85,32448,0
+AGNCO.US,D,20221214,000000,20.9,20.9184,20.74,20.76,19870,0
+AGNCO.US,D,20221215,000000,20.75,20.841,20.59,20.59,35314,0
+AGNCO.US,D,20221216,000000,20.56,20.8,20.4,20.8,48718,0
+AGNCO.US,D,20221219,000000,20.78,20.94,20.6,20.71,18890,0
+AGNCO.US,D,20221220,000000,20.74,20.89,20.6,20.75,22634,0
+AGNCO.US,D,20221221,000000,20.78,20.94,20.72,20.72,42963,0
+AGNCO.US,D,20221222,000000,20.77,20.885,20.41,20.52,99370,0
+AGNCO.US,D,20221223,000000,20.62,20.73,20.5213,20.69,23503,0
+AGNCO.US,D,20221227,000000,20.71,20.7496,20.4901,20.7,21660,0
+AGNCO.US,D,20221228,000000,20.6,20.8299,20.47,20.61,48493,0
+AGNCO.US,D,20221229,000000,20.04,20.35,20.04,20.19,86614,0
+AGNCO.US,D,20221230,000000,20.17,20.205,19.89,19.89,131023,0
+AGNCO.US,D,20230103,000000,20.08,20.4599,20.08,20.31,38898,0
+AGNCO.US,D,20230104,000000,20.49,20.66,20.399,20.6,83988,0
+AGNCO.US,D,20230105,000000,20.58,20.6999,20.5,20.64,15626,0
+AGNCO.US,D,20230106,000000,20.8,20.98,20.715,20.94,33178,0
+AGNCO.US,D,20230109,000000,21.03,21.03,20.83,20.87,25934,0
+AGNCO.US,D,20230110,000000,20.88,21.05,20.63,21,49854,0
+AGNCO.US,D,20230111,000000,21.08,21.19,21.02,21.13,32811,0
+AGNCO.US,D,20230112,000000,21.18,21.355,21.09,21.315,49596,0
+AGNCO.US,D,20230113,000000,21.11,21.52,21.11,21.305,38812,0
+AGNCO.US,D,20230117,000000,21.37,21.4928,21.35,21.45,17418,0
+AGNCO.US,D,20230118,000000,21.5,21.7,21.5,21.62,43812,0
+AGNCO.US,D,20230119,000000,21.6,21.82,21.47,21.76,38851,0
+AGNCO.US,D,20230120,000000,21.79,21.92,21.68,21.92,27994,0
+AGNCO.US,D,20230123,000000,21.81,22.0799,21.81,22.02,69918,0
+AGNCO.US,D,20230124,000000,22.08,22.265,21.9601,22.11,28971,0
+AGNCO.US,D,20230125,000000,22.1,22.25,22.1,22.22,27771,0
+AGNCO.US,D,20230126,000000,22.25,22.25,22.15,22.22,22916,0
+AGNCO.US,D,20230127,000000,22.23,22.25,22.12,22.12,44223,0
+AGNCO.US,D,20230130,000000,22.12,22.2699,22.06,22.24,47142,0
+AGNCO.US,D,20230131,000000,22.25,22.49,22.24,22.4,61517,0
+AGNCO.US,D,20230201,000000,22.43,22.55,22.43,22.55,17707,0
+AGNCO.US,D,20230202,000000,22.51,22.76,22.5,22.58,28705,0
+AGNCO.US,D,20230203,000000,22.535,22.535,22.33,22.42,18982,0
+AGNCO.US,D,20230206,000000,22.42,22.57,22.1,22.23,20004,0
+AGNCO.US,D,20230207,000000,22.2,22.3,22.04,22.19,20576,0
+AGNCO.US,D,20230208,000000,22.2795,22.4285,22.1954,22.23,21579,0
+AGNCO.US,D,20230209,000000,22.3,22.51,22.18,22.19,28040,0
+AGNCO.US,D,20230210,000000,22.19,22.3799,22,22.11,70579,0
+AGNCO.US,D,20230213,000000,22.19,22.3,22.16,22.17,69298,0
+AGNCO.US,D,20230214,000000,22.17,22.25,22.17,22.19,21802,0
+AGNCO.US,D,20230215,000000,22.18,22.37,22.15,22.32,50503,0
+AGNCO.US,D,20230216,000000,22.3,22.39,22.15,22.15,23770,0
+AGNCO.US,D,20230217,000000,22.15,22.329,22.15,22.25,28924,0
+AGNCO.US,D,20230221,000000,22.23,22.37,21.97,22.0086,41901,0
+AGNCO.US,D,20230222,000000,21.94,22.1,21.94,22.1,46566,0
+AGNCO.US,D,20230223,000000,22.0601,22.35,22.03,22.17,35985,0
+AGNCO.US,D,20230224,000000,21.96,22.26,21.96,22.25,20081,0
+AGNCO.US,D,20230227,000000,22.15,22.3,22.1201,22.3,43008,0
+AGNCO.US,D,20230228,000000,22.22,22.48,22.16,22.47,72944,0
+AGNCO.US,D,20230301,000000,22.44,22.4892,22.2301,22.31,41248,0
+AGNCO.US,D,20230302,000000,22.25,22.28,22.1,22.23,56383,0
+AGNCO.US,D,20230303,000000,22.23,22.5199,22.23,22.4134,41709,0
+AGNCO.US,D,20230306,000000,22.43,22.5856,22.3501,22.51,74522,0
+AGNCO.US,D,20230307,000000,22.45,22.54,22.25,22.45,34320,0
+AGNCO.US,D,20230308,000000,22.38,22.6196,22.38,22.54,28952,0
+AGNCO.US,D,20230309,000000,22.59,22.65,21.73,21.82,104187,0
+AGNCO.US,D,20230310,000000,21.78,22.02,21.5,21.58,80844,0
+AGNCO.US,D,20230313,000000,21.4,21.45,20.65,21.2,70597,0
+AGNCO.US,D,20230314,000000,21.39,21.9799,20.65,20.66,56548,0
+AGNCO.US,D,20230315,000000,20.81,20.81,20.16,20.25,53095,0
+AGNCO.US,D,20230316,000000,20.2,21.38,20.2,21.17,52013,0
+AGNCO.US,D,20230317,000000,21.66,21.66,20.6701,20.75,78158,0
+AGNCO.US,D,20230320,000000,20.89,21.095,20.7,21.04,58413,0
+AGNCO.US,D,20230321,000000,21.14,21.369,20.8881,20.91,19885,0
+AGNCO.US,D,20230322,000000,20.9,21.15,20.9,21.01,14258,0
+AGNCO.US,D,20230323,000000,20.8315,21.7281,20.1,20.2,37305,0
+AGNCO.US,D,20230324,000000,20.39,20.435,19.97,20.3,39663,0
+AGNCO.US,D,20230327,000000,20.45,20.7199,20.45,20.6,40215,0
+AGNCO.US,D,20230328,000000,20.6,20.8099,20.6,20.73,12740,0
+AGNCO.US,D,20230329,000000,20.89,21.11,20.88,20.94,57758,0
+AGNCO.US,D,20230330,000000,20.77,20.79,20.5167,20.79,33382,0
+AGNCO.US,D,20230331,000000,20.69,21.05,20.17,20.21,204787,0
+AGNCO.US,D,20230403,000000,20.5,20.73,20.48,20.62,64187,0
+AGNCO.US,D,20230404,000000,20.6,20.669,20.39,20.39,47152,0
+AGNCO.US,D,20230405,000000,20.35,20.64,20.35,20.47,38872,0
+AGNCO.US,D,20230406,000000,20.47,20.74,20.36,20.59,29531,0
+AGNCO.US,D,20230410,000000,20.56,20.7,20.51,20.66,14170,0
+AGNCO.US,D,20230411,000000,20.6601,20.815,20.6601,20.8,12616,0
+AGNCO.US,D,20230412,000000,20.8,20.91,20.64,20.87,23732,0
+AGNCO.US,D,20230413,000000,20.89,21.06,20.79,21.06,8043,0
+AGNCO.US,D,20230414,000000,21,21.31,20.9001,21.31,19658,0
+AGNCO.US,D,20230417,000000,21.3,21.31,21.1,21.18,14255,0
+AGNCO.US,D,20230418,000000,21.1899,21.1899,20.92,21.09,15608,0
+AGNCO.US,D,20230419,000000,21.05,21.22,20.8964,21.22,7861,0
+AGNCO.US,D,20230420,000000,21.04,21.1699,20.93,21.1,25281,0
+AGNCO.US,D,20230421,000000,21.09,21.285,21.05,21.15,23391,0
+AGNCO.US,D,20230424,000000,21.12,21.27,21.12,21.2101,16322,0
+AGNCO.US,D,20230425,000000,21.31,21.31,21,21.05,13942,0
+AGNCO.US,D,20230426,000000,21.08,21.15,21,21.02,9381,0
+AGNCO.US,D,20230427,000000,21.25,21.64,21.175,21.34,55747,0
+AGNCO.US,D,20230428,000000,21.4,21.6277,21.35,21.55,78597,0
+AGNCO.US,D,20230501,000000,21.54,21.61,21.34,21.46,27682,0
+AGNCO.US,D,20230502,000000,21.34,21.36,21.11,21.2,46550,0
+AGNCO.US,D,20230503,000000,21.16,21.3225,21.05,21.06,27952,0
+AGNCO.US,D,20230504,000000,21.05,21.09,20.74,20.8,45732,0
+AGNCO.US,D,20230505,000000,20.81,21.21,20.81,21.2,27532,0
+AGNCO.US,D,20230508,000000,21.3,21.3,21.07,21.08,27453,0
+AGNCO.US,D,20230509,000000,21.05,21.05,20.8001,20.91,63835,0
+AGNCO.US,D,20230510,000000,21,21.19,20.95,21.05,14782,0
+AGNCO.US,D,20230511,000000,21.01,21.02,20.71,20.8,41812,0
+AGNCO.US,D,20230512,000000,20.76,21.25,20.76,21.16,47199,0
+AGNCO.US,D,20230515,000000,21.19,21.19,21.05,21.1,14841,0
+AGNCO.US,D,20230516,000000,21.13,21.13,20.95,21.03,23320,0
+AGNCO.US,D,20230517,000000,21.03,21.16,20.865,20.95,82231,0
+AGNCO.US,D,20230518,000000,21.0526,21.37,21.01,21.37,31204,0
+AGNCO.US,D,20230519,000000,21.2506,21.35,21.22,21.3,9093,0
+AGNCO.US,D,20230522,000000,21.33,21.68,21.3146,21.61,36967,0
+AGNCO.US,D,20230523,000000,21.59,21.85,21.59,21.75,33945,0
+AGNCO.US,D,20230524,000000,21.71,21.71,21.54,21.55,31093,0
+AGNCO.US,D,20230525,000000,21.4375,21.6378,21.21,21.225,28072,0
+AGNCO.US,D,20230526,000000,21.32,21.53,21.305,21.53,37523,0
+AGNCO.US,D,20230530,000000,21.36,21.61,21.36,21.54,11677,0
+AGNCO.US,D,20230531,000000,21.6,22.02,21.51,22.02,104886,0
+AGNCO.US,D,20230601,000000,21.82,22.28,21.82,22.02,37649,0
+AGNCO.US,D,20230602,000000,22.21,22.38,22.0982,22.31,17272,0
+AGNCO.US,D,20230605,000000,22.07,22.22,22.07,22.12,17583,0
+AGNCO.US,D,20230606,000000,22.145,22.24,22.06,22.24,16530,0
+AGNCO.US,D,20230607,000000,22.3,22.44,22.16,22.29,18468,0
+AGNCO.US,D,20230608,000000,22.2179,22.34,22.2,22.25,24447,0
+AGNCO.US,D,20230609,000000,22.31,22.34,22.22,22.29,8640,0
+AGNCO.US,D,20230612,000000,22.27,22.33,22.11,22.21,27066,0
+AGNCO.US,D,20230613,000000,22.14,22.2776,22.11,22.23,27879,0
+AGNCO.US,D,20230614,000000,22.23,22.29,21.79,22.1,107240,0
+AGNCO.US,D,20230615,000000,22.5,22.76,22.4,22.5,195418,0
+AGNCO.US,D,20230616,000000,22.44,22.4427,22,22.12,259210,0
+AGNCO.US,D,20230620,000000,22.1,22.4894,22.1,22.46,57647,0
+AGNCO.US,D,20230621,000000,22.36,22.745,22.3007,22.66,52880,0
+AGNCO.US,D,20230622,000000,22.57,22.7,22.57,22.64,16548,0
+AGNCO.US,D,20230623,000000,22.7,22.8,22.57,22.8,49543,0
+AGNCO.US,D,20230626,000000,22.82,22.9,22.6109,22.8,32941,0
+AGNCO.US,D,20230627,000000,22.8,23.08,22.7925,23,21565,0
+AGNCO.US,D,20230628,000000,23.01,23.23,22.63,22.72,49451,0
+AGNCO.US,D,20230629,000000,22.59,22.68,22.3,22.33,40211,0
+AGNCO.US,D,20230630,000000,22.33,22.68,22.25,22.6,124821,0
+AGNCO.US,D,20230703,000000,22.67,22.67,22.4001,22.6247,11360,0
+AGNCO.US,D,20230705,000000,22.63,22.9579,22.62,22.87,18282,0
+AGNCO.US,D,20230706,000000,22.75,22.8,22.51,22.6,31168,0
+AGNCO.US,D,20230707,000000,22.53,22.7236,22.53,22.6999,14783,0
+AGNCO.US,D,20230710,000000,22.65,23.03,22.65,23.03,54706,0
+AGNCO.US,D,20230711,000000,23.09,23.2,23.0501,23.17,55023,0
+AGNCO.US,D,20230712,000000,23.12,23.2,23.07,23.15,16612,0
+AGNCO.US,D,20230713,000000,23.07,23.1889,23.01,23.17,13527,0
+AGNCO.US,D,20230714,000000,23.167,23.167,22.95,23.09,11429,0
+AGNCO.US,D,20230717,000000,23.12,23.1599,22.78,22.9,20998,0
+AGNCO.US,D,20230718,000000,22.965,23.15,22.94,22.99,32290,0
+AGNCO.US,D,20230719,000000,23,23.13,22.98,23.07,15470,0
+AGNCO.US,D,20230720,000000,23.04,23.04,22.8,22.98,10674,0
+AGNCO.US,D,20230721,000000,23.07,23.07,22.9,22.9,10199,0
+AGNCO.US,D,20230724,000000,22.98,23.16,22.9,22.96,20300,0
+AGNCO.US,D,20230725,000000,23.06,23.07,22.8062,23.02,16556,0
+AGNCO.US,D,20230726,000000,23.07,23.27,23.05,23.265,52773,0
+AGNCO.US,D,20230727,000000,23.3,23.3,23.16,23.27,74800,0
+AGNCO.US,D,20230728,000000,23.19,23.35,23.06,23.35,44307,0
+AGNCO.US,D,20230731,000000,23.25,23.29,23.1,23.17,74596,0
+AGNCO.US,D,20230801,000000,23.06,23.1682,23.06,23.1,20933,0
+AGNCO.US,D,20230802,000000,23.05,23.12,22.9856,23,42566,0
+AGNCO.US,D,20230803,000000,23.07,23.18,22.9,23.1,35319,0
+AGNCO.US,D,20230804,000000,23.1155,23.27,23,23.27,48752,0
+AGNCO.US,D,20230807,000000,23.2,23.3184,23.0401,23.29,19910,0
+AGNCO.US,D,20230808,000000,23.28,23.36,23.1,23.26,23275,0
+AGNCO.US,D,20230809,000000,23.34,23.34,23.16,23.3,21356,0
+AGNCO.US,D,20230810,000000,23.33,23.33,23.16,23.245,13043,0
+AGNCO.US,D,20230811,000000,23.24,23.27,23.15,23.26,14208,0
+AGNCO.US,D,20230814,000000,23.31,23.31,23.14,23.19,14163,0
+AGNCO.US,D,20230815,000000,23.2999,23.2999,23.1727,23.24,15565,0
+AGNCO.US,D,20230816,000000,23.27,23.33,23.21,23.33,21823,0
+AGNCO.US,D,20230817,000000,23.35,23.35,23.2101,23.34,10672,0
+AGNCO.US,D,20230818,000000,23.22,23.36,23.12,23.35,24295,0
+AGNCO.US,D,20230821,000000,23.35,23.36,22.96,22.96,24475,0
+AGNCO.US,D,20230822,000000,22.99,23.2486,22.85,22.85,19465,0
+AGNCO.US,D,20230823,000000,22.97,23.13,22.9564,23.1,17499,0
+AGNCO.US,D,20230824,000000,23.13,23.2599,23.0563,23.1201,13012,0
+AGNCO.US,D,20230825,000000,23.15,23.27,23.03,23.27,12466,0
+AGNCO.US,D,20230828,000000,23.13,23.23,23.13,23.17,13683,0
+AGNCO.US,D,20230829,000000,23.14,23.39,23.14,23.38,12115,0
+AGNCO.US,D,20230830,000000,23.35,23.4,23.13,23.2,49749,0
+AGNCO.US,D,20230831,000000,23.21,23.99,23.21,23.94,98014,0
+AGNCO.US,D,20230901,000000,23.83,23.89,23.7101,23.81,23977,0
+AGNCO.US,D,20230905,000000,23.75,23.82,23.51,23.63,18578,0
+AGNCO.US,D,20230906,000000,23.62,23.7,23.46,23.46,20449,0
+AGNCO.US,D,20230907,000000,23.54,23.5401,23.16,23.52,21143,0
+AGNCO.US,D,20230908,000000,23.33,23.55,23.33,23.47,10560,0
+AGNCO.US,D,20230911,000000,23.41,23.52,23.25,23.25,15327,0
+AGNCO.US,D,20230912,000000,23.22,23.55,23.22,23.5,17935,0
+AGNCO.US,D,20230913,000000,23.53,23.5502,23.4,23.49,7053,0
+AGNCO.US,D,20230914,000000,23.49,23.5,23.415,23.5,22213,0
+AGNCO.US,D,20230915,000000,23.46,23.5,23.39,23.39,24273,0
+AGNCO.US,D,20230918,000000,23.37,23.64,23.34,23.64,20989,0
+AGNCO.US,D,20230919,000000,23.65,23.87,23.65,23.85,19408,0
+AGNCO.US,D,20230920,000000,23.82,24,23.77,23.77,25493,0
+AGNCO.US,D,20230921,000000,23.81,23.81,23.46,23.685,16797,0
+AGNCO.US,D,20230922,000000,23.64,23.935,23.5692,23.77,22004,0
+AGNCO.US,D,20230925,000000,23.75,23.99,23.71,23.75,23112,0
+AGNCO.US,D,20230926,000000,23.75,23.806,23.48,23.66,31277,0
+AGNCO.US,D,20230927,000000,23.65,23.885,23.65,23.75,16733,0
+AGNCO.US,D,20230928,000000,23.23,23.635,23.0805,23.44,38621,0
+AGNCO.US,D,20230929,000000,23.47,23.83,23.39,23.54,51003,0
+AGNCO.US,D,20231002,000000,23.38,23.38,23.1206,23.1206,32146,0
+AGNCO.US,D,20231003,000000,23.15,23.1677,22.77,22.78,50328,0
+AGNCO.US,D,20231004,000000,22.82,22.82,22.51,22.6,35784,0
+AGNCO.US,D,20231005,000000,22.61,22.75,22.5001,22.65,16308,0
+AGNCO.US,D,20231006,000000,22.5,22.98,22.5,22.98,12937,0
+AGNCO.US,D,20231009,000000,22.72,23,22.72,22.91,33342,0
+AGNCO.US,D,20231010,000000,22.8,22.95,22.72,22.95,23980,0
+AGNCO.US,D,20231011,000000,22.82,22.905,22.78,22.86,35793,0
+AGNCO.US,D,20231012,000000,22.87,22.95,22.85,22.91,37986,0
+AGNCO.US,D,20231013,000000,22.88,22.94,22.72,22.81,8567,0
+AGNCO.US,D,20231016,000000,22.89,22.89,22.6398,22.83,15370,0
+AGNCO.US,D,20231017,000000,22.76,22.89,22.6232,22.68,18469,0
+AGNCO.US,D,20231018,000000,22.68,22.77,22.42,22.55,52028,0
+AGNCO.US,D,20231019,000000,22.45,22.55,22.34,22.34,17734,0
+AGNCO.US,D,20231020,000000,22.3,22.47,22.28,22.35,18380,0
+AGNCO.US,D,20231023,000000,22.31,22.415,22.25,22.32,17821,0
+AGNCO.US,D,20231024,000000,22.11,22.3,21.95,22.19,40754,0
+AGNCO.US,D,20231025,000000,22.15,22.18,21.89,21.96,46999,0
+AGNCO.US,D,20231026,000000,22,22.1,21.5901,21.72,73807,0
+AGNCO.US,D,20231027,000000,21.75,21.75,21.08,21.24,83212,0
+AGNCO.US,D,20231030,000000,21.37,21.45,20.94,21.08,79907,0
+AGNCO.US,D,20231031,000000,21.1,21.38,20.85,21.29,268376,0
+AGNCO.US,D,20231101,000000,21.27,22.05,21.27,21.98,45666,0
+AGNCO.US,D,20231102,000000,21.95,22.3799,21.85,22.28,68456,0
+AGNCO.US,D,20231103,000000,22.3,22.74,22.3,22.74,37465,0
+AGNCO.US,D,20231106,000000,22.73,22.73,22.35,22.52,32938,0
+AGNCO.US,D,20231107,000000,22.5,22.54,22.33,22.47,21715,0
+AGNCO.US,D,20231108,000000,22.32,22.52,22.3,22.51,9989,0
+AGNCO.US,D,20231109,000000,22.55,22.55,22.25,22.35,13807,0
+AGNCO.US,D,20231110,000000,22.43,22.46,22.301,22.42,7469,0
+AGNCO.US,D,20231113,000000,22.42,22.46,22.21,22.45,10122,0
+AGNCO.US,D,20231114,000000,22.52,23,22.52,23,45503,0
+AGNCO.US,D,20231115,000000,22.8492,23.17,22.825,23.17,50730,0
+AGNCO.US,D,20231116,000000,23.02,23.285,23.02,23.24,46091,0
+AGNCO.US,D,20231117,000000,23.09,23.29,23.03,23.25,95211,0
+AGNCO.US,D,20231120,000000,23.25,23.32,23.195,23.26,16026,0
+AGNCO.US,D,20231121,000000,23.3,23.3,23.16,23.16,3791,0
+AGNCO.US,D,20231122,000000,23.2413,23.47,23.17,23.34,20283,0
+AGNCO.US,D,20231124,000000,23.24,23.24,23.0163,23.02,8530,0
+AGNCO.US,D,20231127,000000,23.02,23.08,22.92,22.96,26007,0
+AGNCO.US,D,20231128,000000,22.87,23.05,22.87,22.98,11253,0
+AGNCO.US,D,20231129,000000,23,23.11,22.85,22.975,18447,0
+AGNCO.US,D,20231130,000000,22.94,23.45,22.94,23.45,73229,0
+AGNCO.US,D,20231201,000000,23.26,23.48,23.26,23.44,15728,0
+AGNCO.US,D,20231204,000000,23.27,23.4,23.21,23.39,15616,0
+AGNCO.US,D,20231205,000000,23.25,23.41,23.22,23.37,31744,0
+AGNCO.US,D,20231206,000000,23.32,23.5,23.32,23.39,18131,0
+AGNCO.US,D,20231207,000000,23.38,23.48,23.38,23.4,10722,0
+AGNCO.US,D,20231208,000000,23.32,23.48,23.03,23.23,37230,0
+AGNCO.US,D,20231211,000000,23.22,23.2579,23.1,23.13,26404,0
+AGNCO.US,D,20231212,000000,23.21,23.378,23.08,23.23,5902,0
+AGNCO.US,D,20231213,000000,23.22,23.5,23.22,23.29,36621,0
+AGNCO.US,D,20231214,000000,23.36,23.4833,23.28,23.4,49219,0
+AGNCO.US,D,20231215,000000,23.3,23.58,23.3,23.51,78866,0
+AGNCO.US,D,20231218,000000,23.51,23.62,23.25,23.6,36757,0
+AGNCO.US,D,20231219,000000,23.56,23.665,23.41,23.55,38893,0
+AGNCO.US,D,20231220,000000,23.59,23.59,23.35,23.47,117866,0
+AGNCO.US,D,20231221,000000,23.43,23.63,23.43,23.63,16138,0
+AGNCO.US,D,20231222,000000,23.64,23.65,23.63,23.65,19394,0
+AGNCO.US,D,20231226,000000,23.69,23.81,23.53,23.54,41820,0
+AGNCO.US,D,20231227,000000,23.51,23.81,23.51,23.77,14152,0
+AGNCO.US,D,20231228,000000,23.36,23.6,23.211,23.29,49118,0
+AGNCO.US,D,20231229,000000,23.2,23.29,23.1,23.18,623720,0
+AGNCO.US,D,20240102,000000,23.18,23.3,23.12,23.18,23225,0
+AGNCO.US,D,20240103,000000,23.2,23.2312,23.02,23.15,12723,0
+AGNCO.US,D,20240104,000000,23.19,23.3108,23.1246,23.28,10819,0
+AGNCO.US,D,20240105,000000,23.285,23.4,23.2,23.21,62034,0
+AGNCO.US,D,20240108,000000,23.32,23.67,23.3,23.67,22377,0
+AGNCO.US,D,20240109,000000,23.67,23.8,23.581,23.78,17041,0
+AGNCO.US,D,20240110,000000,23.8,23.96,23.7776,23.87,26126,0
+AGNCO.US,D,20240111,000000,23.885,23.94,23.85,23.9,35475,0
+AGNCO.US,D,20240112,000000,24,24.15,23.965,24.15,27902,0
+AGNCO.US,D,20240116,000000,24.15,24.15,23.7747,24.15,21246,0
+AGNCO.US,D,20240117,000000,24.01,24.15,23.9,24.14,39077,0
+AGNCO.US,D,20240118,000000,24.09,24.13,23.92,24.12,24981,0
+AGNCO.US,D,20240119,000000,24.11,24.35,24.05,24.33,27459,0
+AGNCO.US,D,20240122,000000,24.34,24.34,24.19,24.19,21560,0
+AGNCO.US,D,20240123,000000,24.2012,24.28,24.1002,24.28,7969,0
+AGNCO.US,D,20240124,000000,24.28,24.28,24.1014,24.2134,21213,0
+AGNCO.US,D,20240125,000000,24.3,24.44,24.3,24.44,39776,0
+AGNCO.US,D,20240126,000000,24.45,24.46,24.29,24.37,24256,0
+AGNCO.US,D,20240129,000000,24.44,24.44,24.21,24.3,25703,0
+AGNCO.US,D,20240130,000000,24.22,24.33,24.22,24.32,23089,0
+AGNCO.US,D,20240131,000000,24.3434,24.45,24.29,24.29,30276,0
+AGNCO.US,D,20240201,000000,24.3249,24.38,24.28,24.38,26377,0
+AGNCO.US,D,20240202,000000,24.25,24.38,24.25,24.29,17624,0
+AGNCO.US,D,20240205,000000,24.34,24.34,24.2301,24.2537,4979,0
+AGNCO.US,D,20240206,000000,24.23,24.281,24.12,24.23,14965,0
+AGNCO.US,D,20240207,000000,24.15,24.24,24.13,24.13,15490,0
+AGNCO.US,D,20240208,000000,24.03,24.355,24.03,24.33,20859,0
+AGNCO.US,D,20240209,000000,24.38,24.41,24.31,24.37,37478,0
+AGNCO.US,D,20240212,000000,24.3,24.4,24.3,24.38,26823,0
+AGNCO.US,D,20240213,000000,24.4,24.45,24.2,24.38,17244,0
+AGNCO.US,D,20240214,000000,24.38,24.415,24.3,24.3,15405,0
+AGNCO.US,D,20240215,000000,24.398,24.5,24.325,24.44,18064,0
+AGNCO.US,D,20240216,000000,24.34,24.44,24.31,24.44,9071,0
+AGNCO.US,D,20240220,000000,24.31,24.53,24.31,24.4,24762,0
+AGNCO.US,D,20240221,000000,24.4862,24.4862,24.32,24.32,11812,0
+AGNCO.US,D,20240222,000000,24.3586,24.51,24.31,24.51,27463,0
+AGNCO.US,D,20240223,000000,24.41,24.6,24.41,24.57,25081,0
+AGNCO.US,D,20240226,000000,24.5101,24.5312,24.41,24.47,23486,0
+AGNCO.US,D,20240227,000000,24.488,24.488,24.32,24.42,16140,0
+AGNCO.US,D,20240228,000000,24.34,24.4604,24.322,24.4,19832,0
+AGNCO.US,D,20240229,000000,24.4,24.48,24.31,24.31,53520,0
+AGNCO.US,D,20240301,000000,24.312,24.36,24.25,24.27,44477,0
+AGNCO.US,D,20240304,000000,24.32,24.4499,24.28,24.37,46570,0
+AGNCO.US,D,20240305,000000,24.3,24.4203,24.2926,24.38,27803,0
+AGNCO.US,D,20240306,000000,24.43,24.43,24.35,24.42,10525,0
+AGNCO.US,D,20240307,000000,24.46,24.49,24.31,24.37,29541,0
+AGNCO.US,D,20240308,000000,24.43,24.47,24.31,24.44,16107,0
+AGNCO.US,D,20240311,000000,24.4,24.4,24.35,24.4,11866,0
+AGNCO.US,D,20240312,000000,24.3677,24.55,24.35,24.51,15519,0
+AGNCO.US,D,20240313,000000,24.5,24.53,24.4031,24.5,18765,0
+AGNCO.US,D,20240314,000000,24.45,24.4763,24.42,24.43,17416,0
+AGNCO.US,D,20240315,000000,24.41,24.59,24.4066,24.59,45280,0
+AGNCO.US,D,20240318,000000,24.49,24.55,24.452,24.47,34433,0
+AGNCO.US,D,20240319,000000,24.45,24.57,24.42,24.555,158033,0
+AGNCO.US,D,20240320,000000,24.558,24.74,24.55,24.715,70418,0
+AGNCO.US,D,20240321,000000,24.72,24.84,24.6552,24.81,42845,0
+AGNCO.US,D,20240322,000000,24.825,24.85,24.725,24.8,15668,0
+AGNCO.US,D,20240325,000000,24.805,24.83,24.772,24.8,17608,0
+AGNCO.US,D,20240326,000000,24.79,24.83,24.61,24.67,90632,0
+AGNCO.US,D,20240327,000000,24.79,24.7999,24.6501,24.66,31974,0
+AGNCO.US,D,20240328,000000,24.45,24.4548,24.02,24.06,116176,0
+AGNCO.US,D,20240401,000000,24.17,24.43,24.17,24.43,34155,0
+AGNCO.US,D,20240402,000000,24.3666,24.39,24.24,24.34,24389,0
+AGNCO.US,D,20240403,000000,24.31,24.4161,24.302,24.33,28983,0
+AGNCO.US,D,20240404,000000,24.34,24.45,24.3,24.35,39164,0
+AGNCO.US,D,20240405,000000,24.34,24.4485,24.28,24.28,38553,0
+AGNCO.US,D,20240408,000000,24.39,24.5,24.35,24.38,24689,0
+AGNCO.US,D,20240409,000000,24.36,24.46,24.36,24.37,23116,0
+AGNCO.US,D,20240410,000000,24.35,24.4099,24.22,24.29,49336,0
+AGNCO.US,D,20240411,000000,24.23,24.34,24.22,24.32,21721,0
+AGNCO.US,D,20240412,000000,24.21,24.45,24.21,24.35,26664,0
+AGNCO.US,D,20240415,000000,24.43,24.43,24.08,24.14,76618,0
+AGNCO.US,D,20240416,000000,24.18,24.2699,24.09,24.26,35736,0
+AGNCO.US,D,20240417,000000,24.25,24.3,24.16,24.28,25856,0
+AGNCO.US,D,20240418,000000,24.265,24.265,24.14,24.21,102003,0
+AGNCO.US,D,20240419,000000,24.15,24.34,24.14,24.18,124411,0
+AGNCO.US,D,20240422,000000,24.25,24.25,24.1,24.19,126251,0
+AGNCO.US,D,20240423,000000,24.35,24.45,24.17,24.38,56731,0
+AGNCO.US,D,20240424,000000,24.4,24.43,24.3,24.4,60904,0
+AGNCO.US,D,20240425,000000,24.28,24.45,24.28,24.4,21986,0
+AGNCO.US,D,20240426,000000,24.4,24.47,24.33,24.33,29780,0
+AGNCO.US,D,20240429,000000,24.35,24.46,24.3311,24.39,29667,0
+AGNCO.US,D,20240430,000000,24.46,24.48,24.37,24.43,34141,0
+AGNCO.US,D,20240501,000000,24.4741,24.728,24.4,24.68,56545,0
+AGNCO.US,D,20240502,000000,24.68,24.7,24.6015,24.69,71003,0
+AGNCO.US,D,20240503,000000,24.7,24.7,24.65,24.7,22852,0
+AGNCO.US,D,20240506,000000,24.7,24.72,24.6401,24.72,23406,0
+AGNCO.US,D,20240507,000000,24.71,24.73,24.67,24.7,39846,0
+AGNCO.US,D,20240508,000000,24.75,24.75,24.67,24.73,55331,0
+AGNCO.US,D,20240509,000000,24.69,24.8,24.6811,24.8,17625,0
+AGNCO.US,D,20240510,000000,24.75,24.77,24.6725,24.73,28416,0
+AGNCO.US,D,20240513,000000,24.71,24.7799,24.62,24.68,24298,0
+AGNCO.US,D,20240514,000000,24.62,24.79,24.62,24.75,39958,0
+AGNCO.US,D,20240515,000000,24.7106,24.8794,24.7106,24.83,33913,0
+AGNCO.US,D,20240516,000000,24.7987,24.9,24.78,24.86,16702,0
+AGNCO.US,D,20240517,000000,24.8,24.88,24.01,24.82,53375,0
+AGNCO.US,D,20240520,000000,24.81,24.87,24.76,24.87,34917,0
+AGNCO.US,D,20240521,000000,24.85,24.9,24.81,24.9,32301,0
+AGNCO.US,D,20240522,000000,24.865,24.95,24.86,24.95,22096,0
+AGNCO.US,D,20240523,000000,24.8401,24.925,24.77,24.82,47801,0
+AGNCO.US,D,20240524,000000,24.88,24.88,24.83,24.88,18378,0
+AGNCO.US,D,20240528,000000,24.8959,24.93,24.85,24.93,10217,0
+AGNCO.US,D,20240529,000000,24.9,24.9,24.82,24.83,16066,0
+AGNCO.US,D,20240530,000000,24.8799,24.9042,24.77,24.77,8370,0
+AGNCO.US,D,20240531,000000,24.8133,25.08,24.8133,24.98,65657,0
+AGNCO.US,D,20240603,000000,24.975,25.02,24.8501,24.94,19809,0
+AGNCO.US,D,20240604,000000,24.8945,24.99,24.865,24.94,19688,0
+AGNCO.US,D,20240605,000000,24.89,25,24.88,24.98,24632,0
+AGNCO.US,D,20240606,000000,24.86,25.0288,24.86,24.94,35621,0
+AGNCO.US,D,20240607,000000,24.8801,24.985,24.8801,24.97,24445,0
+AGNCO.US,D,20240610,000000,24.93,24.96,24.93,24.95,14678,0
+AGNCO.US,D,20240611,000000,24.89,24.995,24.89,24.98,15359,0
+AGNCO.US,D,20240612,000000,24.93,25,24.93,24.955,13007,0
+AGNCO.US,D,20240613,000000,24.96,25,24.96,25,29570,0
+AGNCO.US,D,20240614,000000,24.92,25.03,24.92,25,17434,0
+AGNCO.US,D,20240617,000000,25.02,25.02,24.92,24.97,15554,0
+AGNCO.US,D,20240618,000000,24.92,24.99,24.92,24.96,22042,0
+AGNCO.US,D,20240620,000000,25,25.04,24.95,24.97,28080,0
+AGNCO.US,D,20240621,000000,24.95,25,24.95,24.98,45777,0
+AGNCO.US,D,20240624,000000,24.9798,25.0345,24.9701,25.01,15448,0
+AGNCO.US,D,20240625,000000,25.035,25.0365,24.98,25.03,12234,0
+AGNCO.US,D,20240626,000000,25.0299,25.0299,24.97,25,13544,0
+AGNCO.US,D,20240627,000000,25,25.1,24.98,25.1,25879,0
+AGNCO.US,D,20240628,000000,25.05,25.19,25.03,25.12,22020,0
+AGNCO.US,D,20240701,000000,24.85,24.85,24.7001,24.8,31085,0
+AGNCO.US,D,20240702,000000,24.8421,24.8421,24.78,24.8,27515,0
+AGNCO.US,D,20240703,000000,24.7772,24.801,24.76,24.77,26517,0
+AGNCO.US,D,20240705,000000,24.78,24.92,24.73,24.84,38345,0
+AGNCO.US,D,20240708,000000,24.82,24.84,24.75,24.84,35761,0
+AGNCO.US,D,20240709,000000,24.8101,24.8999,24.8,24.84,25560,0
+AGNCO.US,D,20240710,000000,24.8,24.8401,24.7841,24.83,11386,0
+AGNCO.US,D,20240711,000000,24.838,24.89,24.8139,24.84,10016,0
+AGNCO.US,D,20240712,000000,24.89,24.9,24.83,24.88,26433,0
+AGNCO.US,D,20240715,000000,24.9,24.9812,24.85,24.88,14871,0
+AGNCO.US,D,20240716,000000,24.97,24.9905,24.86,24.96,13719,0
+AGNCO.US,D,20240717,000000,24.94,24.9506,24.86,24.86,9087,0
+AGNCO.US,D,20240718,000000,24.8,24.93,24.8,24.83,33169,0
+AGNCO.US,D,20240719,000000,24.875,24.9,24.85,24.9,7475,0
+AGNCO.US,D,20240722,000000,24.86,24.9,24.86,24.88,17592,0
+AGNCO.US,D,20240723,000000,24.85,24.96,24.85,24.87,23006,0
+AGNCO.US,D,20240724,000000,24.8698,24.97,24.86,24.86,35454,0
+AGNCO.US,D,20240725,000000,24.86,24.88,24.82,24.84,26081,0
+AGNCO.US,D,20240726,000000,24.852,24.89,24.8012,24.86,14286,0
+AGNCO.US,D,20240729,000000,25,25.0004,24.8,24.82,144358,0
+AGNCO.US,D,20240730,000000,24.85,24.9,24.85,24.88,247975,0
+AGNCO.US,D,20240731,000000,24.8644,24.92,24.75,24.77,66306,0
+AGNCO.US,D,20240801,000000,24.81,24.91,24.77,24.83,57434,0
+AGNCO.US,D,20240802,000000,24.875,24.875,24.66,24.66,42886,0
+AGNCO.US,D,20240805,000000,24.65,24.7595,24.4044,24.65,43221,0
+AGNCO.US,D,20240806,000000,24.66,24.8,24.66,24.71,35467,0
+AGNCO.US,D,20240807,000000,24.805,24.86,24.75,24.75,18603,0
+AGNCO.US,D,20240808,000000,24.88,24.88,24.72,24.84,10846,0
+AGNCO.US,D,20240809,000000,24.85,24.9,24.7945,24.85,19020,0
+AGNCO.US,D,20240812,000000,24.85,24.89,24.8,24.835,33496,0
+AGNCO.US,D,20240813,000000,24.8,24.89,24.75,24.832,44630,0
+AGNCO.US,D,20240814,000000,24.81,24.8999,24.81,24.81,31876,0
+AGNCO.US,D,20240815,000000,24.87,24.89,24.7854,24.8155,37053,0
+AGNCO.US,D,20240816,000000,24.84,24.85,24.77,24.85,62575,0
+AGNCO.US,D,20240819,000000,24.93,24.98,24.79,24.91,84049,0
+AGNCO.US,D,20240820,000000,24.95,24.95,24.84,24.9499,9833,0
+AGNCO.US,D,20240821,000000,24.95,24.99,24.91,24.99,18484,0
+AGNCO.US,D,20240822,000000,24.9,24.9999,24.9,24.921,10246,0
+AGNCO.US,D,20240823,000000,24.92,25.01,24.92,24.92,12768,0
+AGNCO.US,D,20240826,000000,24.92,24.98,24.92,24.95,21515,0
+AGNCO.US,D,20240827,000000,24.99,25.0132,24.92,24.96,20775,0
+AGNCO.US,D,20240828,000000,24.97,24.98,24.91,24.915,12871,0
+AGNCO.US,D,20240829,000000,24.94,24.98,24.9019,24.92,31821,0
+AGNCO.US,D,20240830,000000,24.91,24.9716,24.91,24.91,34260,0
+AGNCO.US,D,20240903,000000,24.97,24.98,24.95,24.97,31011,0
+AGNCO.US,D,20240904,000000,24.97,24.98,24.96,24.98,25316,0
+AGNCO.US,D,20240905,000000,24.99,25.02,24.91,25.01,44814,0
+AGNCO.US,D,20240906,000000,25,25.0555,24.9804,25,33343,0
+AGNCO.US,D,20240909,000000,25.1,25.25,25.09,25.21,47327,0
+AGNCO.US,D,20240910,000000,25.21,25.23,25.07,25.15,24830,0
+AGNCO.US,D,20240911,000000,25.13,25.19,25.1,25.14,9293,0
+AGNCO.US,D,20240912,000000,25.15,25.2,25.15,25.16,28357,0
+AGNCO.US,D,20240913,000000,25.11,25.2,25.1,25.2,26268,0
+AGNCO.US,D,20240916,000000,25.15,25.25,25.15,25.22,86278,0
+AGNCO.US,D,20240917,000000,25.21,25.35,25.17,25.35,108267,0
+AGNCO.US,D,20240918,000000,25.19,25.37,25.19,25.21,41181,0
+AGNCO.US,D,20240919,000000,25.23,25.35,25.21,25.28,98846,0
+AGNCO.US,D,20240920,000000,25.26,25.4,25.26,25.4,30108,0
+AGNCO.US,D,20240923,000000,25.43,25.46,25.3,25.3,81487,0
+AGNCO.US,D,20240924,000000,25.36,25.4698,25.32,25.42,32462,0
+AGNCO.US,D,20240925,000000,25.395,25.4061,25.36,25.37,25926,0
+AGNCO.US,D,20240926,000000,25.41,25.41,25.34,25.37,25287,0
+AGNCO.US,D,20240927,000000,25.5,25.5,25.35,25.39,32959,0
+AGNCO.US,D,20240930,000000,25.45,25.5,25.2,25.28,156196,0
+AGNCO.US,D,20241001,000000,25.01,25.073,24.93,25.02,154691,0
+AGNCO.US,D,20241002,000000,25.065,25.14,24.99,25.08,83901,0
+AGNCO.US,D,20241003,000000,25.13,25.14,25.0201,25.07,58026,0
+AGNCO.US,D,20241004,000000,25.06,25.1299,25,25.07,63230,0
+AGNCO.US,D,20241007,000000,25.05,25.11,25.03,25.08,49103,0
+AGNCO.US,D,20241008,000000,25.08,25.13,25.04,25.1,17168,0
+AGNCO.US,D,20241009,000000,25.1241,25.14,25.05,25.09,66091,0
+AGNCO.US,D,20241010,000000,25.135,25.135,25.0376,25.11,67430,0
+AGNCO.US,D,20241011,000000,25.13,25.21,25.12,25.18,29176,0
+AGNCO.US,D,20241014,000000,25.18,25.24,25.17,25.19,22584,0
+AGNCO.US,D,20241015,000000,25.27,25.295,25.18,25.26,24128,0
+AGNCO.US,D,20241016,000000,25.29,25.3,25.2,25.2,42055,0
+AGNCO.US,D,20241017,000000,25.25,25.28,25.124,25.17,20654,0
+AGNCO.US,D,20241018,000000,25.18,25.29,25.15,25.2,21172,0
+AGNCO.US,D,20241021,000000,25.15,25.25,25.15,25.18,48515,0
+AGNCO.US,D,20241022,000000,25.15,25.3,25.15,25.22,19989,0
+AGNCO.US,D,20241023,000000,25.3,25.3,25.12,25.23,55011,0
+AGNCO.US,D,20241024,000000,25.17,25.24,25.17,25.19,35428,0
+AGNCO.US,D,20241025,000000,25.22,25.2999,25.15,25.18,44996,0
+AGNCO.US,D,20241028,000000,25.15,25.21,25.1425,25.17,59619,0
+AGNCO.US,D,20241029,000000,25.19,25.2,25.14,25.15,51268,0
+AGNCO.US,D,20241030,000000,25.205,25.24,25.16,25.17,137527,0
+AGNCO.US,D,20241031,000000,25.245,25.29,25.12,25.27,90227,0
+AGNCO.US,D,20241101,000000,25.21,25.33,25.191,25.33,32440,0
+AGNCO.US,D,20241104,000000,25.3052,25.43,25.3052,25.38,20758,0
+AGNCO.US,D,20241105,000000,25.36,25.37,25.32,25.33,37388,0
+AGNCO.US,D,20241106,000000,25.32,25.3973,25.28,25.36,68140,0
+AGNCO.US,D,20241107,000000,25.35,25.42,25.3,25.37,28613,0
+AGNCO.US,D,20241108,000000,25.41,25.47,25.41,25.46,41471,0
+AGNCO.US,D,20241111,000000,25.38,25.4579,25.27,25.28,46994,0
+AGNCO.US,D,20241112,000000,25.28,25.37,25.28,25.37,34252,0
+AGNCO.US,D,20241113,000000,25.32,25.45,25.31,25.4,44740,0
+AGNCO.US,D,20241114,000000,25.28,25.45,25.28,25.38,16447,0
+AGNCO.US,D,20241115,000000,25.33,25.43,25.33,25.35,25164,0
+AGNCO.US,D,20241118,000000,25.355,25.39,25.33,25.36,18025,0
+AGNCO.US,D,20241119,000000,25.33,25.4,25.33,25.33,22742,0
+AGNCO.US,D,20241120,000000,25.3762,25.39,25.32,25.38,26453,0
+AGNCO.US,D,20241121,000000,25.4,25.48,25.3299,25.37,23550,0
+AGNCO.US,D,20241122,000000,25.39,25.407,25.27,25.28,30115,0
+AGNCO.US,D,20241125,000000,25.31,25.3854,25.28,25.28,30789,0
+AGNCO.US,D,20241126,000000,25.39,25.39,25.28,25.31,35904,0
+AGNCO.US,D,20241127,000000,25.31,25.4,25.3,25.36,17610,0
+AGNCO.US,D,20241129,000000,25.33,25.51,25.23,25.25,190597,0
+AGNCO.US,D,20241202,000000,25.325,25.48,25.325,25.45,42010,0
+AGNCO.US,D,20241203,000000,25.4,25.48,25.4,25.43,15545,0
+AGNCO.US,D,20241204,000000,25.45,25.5,25.38,25.39,54152,0
+AGNCO.US,D,20241205,000000,25.4,25.415,25.38,25.4,33585,0
+AGNCO.US,D,20241206,000000,25.41,25.45,25.41,25.42,12046,0
+AGNCO.US,D,20241209,000000,25.4101,25.44,25.41,25.42,22792,0
+AGNCO.US,D,20241210,000000,25.42,25.44,25.42,25.42,22628,0
+AGNCO.US,D,20241211,000000,25.42,25.47,25.42,25.46,21649,0
+AGNCO.US,D,20241212,000000,25.5,25.51,25.45,25.47,30646,0
+AGNCO.US,D,20241213,000000,25.44,25.47,25.44,25.47,12236,0
+AGNCO.US,D,20241216,000000,25.45,25.49,25.45,25.47,31174,0
+AGNCO.US,D,20241217,000000,25.46,25.49,25.45,25.46,20345,0
+AGNCO.US,D,20241218,000000,25.49,25.49,25.43,25.44,28967,0
+AGNCO.US,D,20241219,000000,25.44,25.48,25.32,25.46,50590,0
+AGNCO.US,D,20241220,000000,25.48,25.53,25.4641,25.52,16819,0
+AGNCO.US,D,20241223,000000,25.6,25.6756,25.6,25.64,150175,0
+AGNCO.US,D,20241224,000000,25.68,25.68,25.58,25.5985,24372,0
+AGNCO.US,D,20241226,000000,25.6001,25.69,25.6,25.64,21686,0
+AGNCO.US,D,20241227,000000,25.645,25.645,25.56,25.6,45977,0
+AGNCO.US,D,20241230,000000,25.64,25.65,25.6,25.65,61995,0
+AGNCO.US,D,20241231,000000,25.04,25.45,25.04,25.44,332392,0
+AGNCO.US,D,20250102,000000,25.36,25.3999,25.29,25.33,47034,0
+AGNCO.US,D,20250103,000000,25.31,25.31,25.23,25.25,20209,0
+AGNCO.US,D,20250106,000000,25.2,25.27,25.2,25.26,55272,0
+AGNCO.US,D,20250107,000000,25.34,25.34,25.2,25.22,39356,0
+AGNCO.US,D,20250108,000000,25.24,25.305,25.22,25.305,21472,0
+AGNCO.US,D,20250110,000000,25.33,25.33,25.12,25.15,37157,0
+AGNCO.US,D,20250113,000000,25.15,25.3,25.12,25.2,53824,0
+AGNCO.US,D,20250114,000000,25.2,25.24,25.16,25.2,56483,0
+AGNCO.US,D,20250115,000000,25.21,25.28,25.1996,25.2,62283,0
+AGNCO.US,D,20250116,000000,25.2,25.33,25.2,25.31,48806,0
+AGNCO.US,D,20250117,000000,25.31,25.37,25.25,25.32,29605,0
+AGNCO.US,D,20250121,000000,25.335,25.44,25.3316,25.44,19268,0
+AGNCO.US,D,20250122,000000,25.424,25.45,25.4,25.435,23431,0
+AGNCO.US,D,20250123,000000,25.4,25.4237,25.4,25.4,8445,0
+AGNCO.US,D,20250124,000000,25.45,25.45,25.375,25.38,17903,0
+AGNCO.US,D,20250127,000000,25.34,25.43,25.34,25.36,24107,0
+AGNCO.US,D,20250128,000000,25.38,25.43,25.38,25.405,17523,0
+AGNCO.US,D,20250129,000000,25.4099,25.43,25.4,25.425,14332,0
+AGNCO.US,D,20250130,000000,25.36,25.44,25.36,25.41,15523,0
+AGNCO.US,D,20250131,000000,25.42,25.45,25.23,25.26,51231,0
+AGNCO.US,D,20250203,000000,25.39,25.39,25.214,25.37,14909,0
+AGNCO.US,D,20250204,000000,25.43,25.43,25.3698,25.41,16303,0
+AGNCO.US,D,20250205,000000,25.41,25.45,25.4,25.41,15035,0
+AGNCO.US,D,20250206,000000,25.4,25.45,25.38,25.4,23603,0
+AGNCO.US,D,20250207,000000,25.41,25.45,25.34,25.35,47512,0
+AGNCO.US,D,20250210,000000,25.4204,25.45,25.35,25.37,43177,0
+AGNCO.US,D,20250211,000000,25.37,25.4,25.35,25.38,14863,0
+AGNCO.US,D,20250212,000000,25.38,25.4,25.3601,25.39,17335,0
+AGNCO.US,D,20250213,000000,25.395,25.4,25.37,25.38,28442,0
+AGNCO.US,D,20250214,000000,25.4,25.48,25.4,25.48,14272,0
+AGNCO.US,D,20250218,000000,25.48,25.48,25.42,25.42,18704,0
+AGNCO.US,D,20250219,000000,25.45,25.5,25.41,25.4701,23680,0
+AGNCO.US,D,20250220,000000,25.45,25.5,25.44,25.4412,23908,0
+AGNCO.US,D,20250221,000000,25.49,25.52,25.4701,25.52,15182,0
+AGNCO.US,D,20250224,000000,25.495,25.65,25.47,25.63,24692,0
+AGNCO.US,D,20250225,000000,25.65,25.7,25.52,25.58,35023,0
+AGNCO.US,D,20250226,000000,25.64,25.64,25.51,25.55,12463,0
+AGNCO.US,D,20250227,000000,25.58,25.6261,25.55,25.5505,10654,0
+AGNCO.US,D,20250228,000000,25.5,25.5899,25.5,25.58,19590,0
+AGNCO.US,D,20250303,000000,25.58,25.69,25.58,25.68,16873,0
+AGNCO.US,D,20250304,000000,25.6,25.74,25.6,25.68,65090,0
+AGNCO.US,D,20250305,000000,25.7125,25.75,25.685,25.7284,51562,0
+AGNCO.US,D,20250306,000000,25.723,25.76,25.7102,25.75,20523,0
+AGNCO.US,D,20250307,000000,25.72,25.76,25.5,25.55,32814,0
+AGNCO.US,D,20250310,000000,25.63,25.77,25.61,25.72,66121,0
+AGNCO.US,D,20250311,000000,25.7,25.8,25.7,25.775,67272,0
+AGNCO.US,D,20250312,000000,25.78,25.85,25.7601,25.85,24327,0
+AGNCO.US,D,20250313,000000,25.84,25.95,25.84,25.88,57191,0
+AGNCO.US,D,20250314,000000,25.862,25.905,25.862,25.9,44924,0
+AGNCO.US,D,20250317,000000,25.87,25.89,25.86,25.86,33959,0
+AGNCO.US,D,20250318,000000,25.8899,25.89,25.8189,25.8371,14507,0
+AGNCO.US,D,20250319,000000,25.8,25.85,25.7601,25.85,7239,0
+AGNCO.US,D,20250320,000000,25.86,25.9,25.85,25.86,15508,0
+AGNCO.US,D,20250321,000000,25.85,25.86,25.81,25.81,16637,0
+AGNCO.US,D,20250324,000000,25.81,25.8699,25.81,25.8682,16133,0
+AGNCO.US,D,20250325,000000,25.86,25.88,25.8,25.88,13083,0
+AGNCO.US,D,20250326,000000,25.8325,25.8881,25.795,25.85,8352,0
+AGNCO.US,D,20250327,000000,25.8,25.8889,25.77,25.84,39385,0
+AGNCO.US,D,20250328,000000,25.77,25.88,25.65,25.67,38647,0
+AGNCO.US,D,20250331,000000,25.63,25.8563,25.58,25.59,129508,0
+AGNCO.US,D,20250401,000000,25.15,25.24,25.01,25.16,73237,0
+AGNCO.US,D,20250402,000000,25.2115,25.2115,25.05,25.0999,36887,0
+AGNCO.US,D,20250403,000000,24.57,25.09,24.532,24.88,120046,0
+AGNCO.US,D,20250404,000000,24.86,24.88,24.5174,24.67,118536,0
+AGNCO.US,D,20250407,000000,24.4,24.47,24.012,24.25,165715,0
+AGNCO.US,D,20250408,000000,24.43,24.7499,24.4,24.59,72656,0
+AGNCO.US,D,20250409,000000,24.5,24.9291,23.9,24.75,180308,0
+AGNCO.US,D,20250410,000000,24.65,24.795,24.151,24.3,63754,0
+AGNCO.US,D,20250411,000000,23.91,24.3,23.68,23.95,111453,0
+AGNCO.US,D,20250414,000000,24.1,24.5779,24.0219,24.53,31220,0
+AGNCO.US,D,20250415,000000,24.63,24.63,24.41,24.46,35871,0
+AGNCO.US,D,20250416,000000,24.46,24.52,24.31,24.45,36332,0
+AGNCO.US,D,20250417,000000,24.45,24.65,24.4107,24.56,41422,0
+AGNCO.US,D,20250421,000000,24.74,24.74,24.34,24.4,43423,0
+AGNCO.US,D,20250422,000000,24.48,24.7199,24.4645,24.651,16231,0
+AGNCO.US,D,20250423,000000,24.75,24.8598,24.7,24.75,23706,0
+AGNCO.US,D,20250424,000000,24.84,24.98,24.76,24.76,31072,0
+AGNCO.US,D,20250425,000000,24.76,24.9981,24.76,24.949,25915,0
+AGNCO.US,D,20250428,000000,25,25.04,24.85,24.967,18724,0
+AGNCO.US,D,20250429,000000,25,25.0699,24.9,24.99,21229,0
+AGNCO.US,D,20250430,000000,25.09,25.15,24.99,25.05,43256,0
+AGNCO.US,D,20250501,000000,24.97,25.12,24.9506,25.05,14501,0
+AGNCO.US,D,20250502,000000,25.1,25.27,25.0607,25.2515,28782,0
+AGNCO.US,D,20250505,000000,25.239,25.29,25.15,25.15,25786,0
+AGNCO.US,D,20250506,000000,25.13,25.2,25.11,25.175,15870,0
+AGNCO.US,D,20250507,000000,25.24,25.24,25.1441,25.18,30478,0
+AGNCO.US,D,20250508,000000,25.21,25.3,25.17,25.2,14406,0
+AGNCO.US,D,20250509,000000,25.25,25.3,25.0601,25.3,39776,0
+AGNCO.US,D,20250512,000000,25.45,25.46,25.33,25.45,40066,0
+AGNCO.US,D,20250513,000000,25.31,25.47,25.26,25.43,27544,0
+AGNCO.US,D,20250514,000000,25.37,25.4232,25.36,25.41,20523,0
+AGNCO.US,D,20250515,000000,25.39,25.49,25.39,25.41,31943,0
+AGNCO.US,D,20250516,000000,25.4,25.51,25.4,25.47,10470,0
+AGNCO.US,D,20250519,000000,25.41,25.48,25.3,25.48,28405,0
+AGNCO.US,D,20250520,000000,25.4799,25.48,25.4245,25.43,4884,0
+AGNCO.US,D,20250521,000000,25.38,25.4499,25.3,25.32,16990,0
+AGNCO.US,D,20250522,000000,25.34,25.44,25.15,25.4,23512,0
+AGNCO.US,D,20250523,000000,25.2855,25.42,25.2855,25.42,4120,0
+AGNCO.US,D,20250527,000000,25.5,25.5,25.3947,25.47,12629,0
+AGNCO.US,D,20250528,000000,25.46,25.48,25.3348,25.47,14681,0
+AGNCO.US,D,20250529,000000,25.31,25.49,25.31,25.48,7962,0
+AGNCO.US,D,20250530,000000,25.29,25.4606,25.15,25.21,77022,0
+AGNCO.US,D,20250602,000000,25.25,25.3558,25.17,25.31,42964,0
+AGNCO.US,D,20250603,000000,25.33,25.43,25.3,25.32,22213,0
+AGNCO.US,D,20250604,000000,25.3801,25.45,25.38,25.4231,10572,0
+AGNCO.US,D,20250605,000000,25.48,25.4801,25.4,25.43,18434,0
+AGNCO.US,D,20250606,000000,25.47,25.49,25.4007,25.41,25243,0
+AGNCO.US,D,20250609,000000,25.42,25.4887,25.42,25.465,15036,0
+AGNCO.US,D,20250610,000000,25.4695,25.4745,25.41,25.43,15356,0
+AGNCO.US,D,20250611,000000,25.42,25.5,25.42,25.48,13496,0
+AGNCO.US,D,20250612,000000,25.5,25.5599,25.47,25.53,22056,0
+AGNCO.US,D,20250613,000000,25.48,25.56,25.46,25.56,36591,0
+AGNCO.US,D,20250616,000000,25.56,25.64,25.4711,25.64,15070,0
+AGNCO.US,D,20250617,000000,25.65,25.65,25.5,25.64,28508,0
+AGNCO.US,D,20250618,000000,25.6,25.69,25.6,25.69,13251,0
+AGNCO.US,D,20250620,000000,25.63,25.87,25.591,25.78,186446,0
+AGNCO.US,D,20250623,000000,25.7,25.82,25.7,25.79,36470,0
+AGNCO.US,D,20250624,000000,25.7556,25.84,25.7556,25.84,12735,0
+AGNCO.US,D,20250625,000000,25.81,25.81,25.69,25.7,24632,0
+AGNCO.US,D,20250626,000000,25.79,25.8,25.7001,25.71,9487,0
+AGNCO.US,D,20250627,000000,25.778,25.79,25.71,25.71,6962,0
+AGNCO.US,D,20250630,000000,25.75,25.8,25.36,25.4,359675,0
+AGNCO.US,D,20250701,000000,24.98,25.1399,24.98,25.08,27508,0
+AGNCO.US,D,20250702,000000,25.15,25.18,25.0233,25.18,33313,0
+AGNCO.US,D,20250703,000000,25.07,25.1748,25.07,25.16,8060,0
+AGNCO.US,D,20250707,000000,25.2,25.238,25.1,25.14,19207,0
+AGNCO.US,D,20250708,000000,25.13,25.25,25.129,25.17,12029,0
+AGNCO.US,D,20250709,000000,25.21,25.27,25.04,25.12,108085,0
+AGNCO.US,D,20250710,000000,25.21,25.238,25.1389,25.21,19093,0
+AGNCO.US,D,20250711,000000,25.1955,25.28,25.15,25.25,20740,0
+AGNCO.US,D,20250714,000000,25.25,25.32,25.15,25.32,18247,0
+AGNCO.US,D,20250715,000000,25.36,25.39,25.285,25.36,24939,0
+AGNCO.US,D,20250716,000000,25.365,25.38,25.3,25.38,19045,0
+AGNCO.US,D,20250717,000000,25.3309,25.47,25.3309,25.47,34938,0
+AGNCO.US,D,20250718,000000,25.45,25.45,25.36,25.43,43135,0
+AGNCO.US,D,20250721,000000,25.37,25.5,25.37,25.5,20194,0
+AGNCO.US,D,20250722,000000,25.48,25.5,25.4608,25.5,30053,0
+AGNCO.US,D,20250723,000000,25.44,25.52,25.44,25.49,26801,0
+AGNCO.US,D,20250724,000000,25.39,25.5008,25.3611,25.5,43059,0
+AGNCO.US,D,20250725,000000,25.45,25.5299,25.44,25.46,70098,0
+AGNCO.US,D,20250728,000000,25.45,25.53,25.445,25.53,36224,0
+AGNCO.US,D,20250729,000000,25.5,25.57,25.485,25.56,23515,0
+AGNCO.US,D,20250730,000000,25.53,25.57,25.5005,25.57,6815,0
+AGNCO.US,D,20250731,000000,25.57,25.69,25.478,25.69,82203,0
+AGNCO.US,D,20250801,000000,25.64,25.67,25.42,25.64,20357,0
+AGNCO.US,D,20250804,000000,25.62,25.6749,25.5766,25.58,30118,0
+AGNCO.US,D,20250805,000000,25.67,25.67,25.42,25.52,45771,0
+AGNCO.US,D,20250806,000000,25.4,25.5441,25.4,25.52,12143,0
+AGNCO.US,D,20250807,000000,25.52,25.57,25.475,25.54,21859,0
+AGNCO.US,D,20250808,000000,25.57,25.57,25.5,25.5,16914,0
+AGNCO.US,D,20250811,000000,25.55,25.55,25.475,25.54,17867,0
+AGNCO.US,D,20250812,000000,25.49,25.54,25.485,25.53,17876,0
+AGNCO.US,D,20250813,000000,25.505,25.54,25.45,25.53,21105,0
+AGNCO.US,D,20250814,000000,25.4389,25.55,25.4389,25.55,4663,0
+AGNCO.US,D,20250815,000000,25.6,25.6,25.45,25.49,11047,0
+AGNCO.US,D,20250818,000000,25.48,25.505,25.46,25.48,20765,0
+AGNCO.US,D,20250819,000000,25.5,25.65,25.47,25.65,10476,0
+AGNCO.US,D,20250820,000000,25.65,25.65,25.4821,25.56,14698,0
+AGNCO.US,D,20250821,000000,25.55,25.6395,25.54,25.54,9271,0
+AGNCO.US,D,20250822,000000,25.5,25.595,25.47,25.48,13808,0
+AGNCO.US,D,20250825,000000,25.53,25.555,25.48,25.5,16356,0
+AGNCO.US,D,20250826,000000,25.502,25.55,25.5,25.5,8658,0
+AGNCO.US,D,20250827,000000,25.5001,25.52,25.4791,25.49,8690,0
+AGNCO.US,D,20250828,000000,25.5,25.58,25.485,25.56,12673,0
+AGNCO.US,D,20250829,000000,25.6,25.6,25.42,25.42,116574,0
+AGNCO.US,D,20250902,000000,25.31,25.49,25.31,25.49,21830,0
+AGNCO.US,D,20250903,000000,25.485,25.53,25.47,25.47,44919,0
+AGNCO.US,D,20250904,000000,25.54,25.66,25.45,25.605,48109,0
+AGNCO.US,D,20250905,000000,25.6,25.64,25.5,25.62,29980,0
+AGNCO.US,D,20250908,000000,25.64,25.64,25.53,25.54,28799,0
+AGNCO.US,D,20250909,000000,25.51,25.6,25.5,25.6,16340,0
+AGNCO.US,D,20250910,000000,25.6,25.6,25.47,25.5182,48540,0
+AGNCO.US,D,20250911,000000,25.51,25.65,25.5018,25.64,36120,0
+AGNCO.US,D,20250912,000000,25.51,25.64,25.5,25.64,34158,0
+AGNCO.US,D,20250915,000000,25.64,25.65,25.51,25.5699,42747,0
+AGNCO.US,D,20250916,000000,25.55,25.61,25.51,25.52,82263,0
+AGNCO.US,D,20250917,000000,25.54,25.62,25.51,25.59,77911,0
+AGNCO.US,D,20250918,000000,25.55,25.69,25.53,25.69,35914,0
+AGNCO.US,D,20250919,000000,25.6372,25.75,25.61,25.74,37149,0
+AGNCO.US,D,20250922,000000,25.67,25.7199,25.6501,25.7,8706,0
+AGNCO.US,D,20250923,000000,25.72,25.72,25.69,25.69,12252,0
+AGNCO.US,D,20250924,000000,25.67,25.69,25.61,25.62,10094,0
+AGNCO.US,D,20250925,000000,25.62,25.64,25.53,25.62,351626,0
+AGNCO.US,D,20250926,000000,25.63,25.69,25.61,25.66,14978,0
+AGNCO.US,D,20250929,000000,25.63,25.69,25.57,25.67,38296,0
+AGNCO.US,D,20250930,000000,25.635,25.73,25.61,25.7,58965,0
+AGNCO.US,D,20251001,000000,25.25,25.25,25.142,25.22,45346,0
+AGNCO.US,D,20251002,000000,25.22,25.22,25.1101,25.16,32017,0
+AGNCO.US,D,20251003,000000,25.2,25.22,25.14,25.17,21939,0
+AGNCO.US,D,20251006,000000,25.195,25.23,25.17,25.23,25510,0
+AGNCO.US,D,20251007,000000,25.23,25.23,25.1801,25.23,16706,0
+AGNCO.US,D,20251008,000000,25.2,25.23,25.2,25.225,27085,0
+AGNCO.US,D,20251009,000000,25.215,25.215,25.18,25.19,18142,0
+AGNCO.US,D,20251010,000000,25.2,25.2246,25.11,25.11,36634,0
+AGNCO.US,D,20251013,000000,25.2,25.24,25.112,25.24,28629,0
+AGNCO.US,D,20251014,000000,25.12,25.28,25.11,25.27,14194,0
+AGNCO.US,D,20251015,000000,25.27,25.28,25.23,25.26,54114,0
+AGNCO.US,D,20251016,000000,25.26,25.26,25.16,25.18,40144,0
+AGNCO.US,D,20251017,000000,25.2,25.24,25.17,25.17,8181,0
+AGNCO.US,D,20251020,000000,25.2,25.23,25.17,25.17,34649,0
+AGNCO.US,D,20251021,000000,25.21,25.2499,25.185,25.2399,51291,0
+AGNCO.US,D,20251022,000000,25.21,25.25,25.2,25.225,13819,0
+AGNCO.US,D,20251023,000000,25.25,25.27,25.24,25.27,16193,0
+AGNCO.US,D,20251024,000000,25.2439,25.2574,25.18,25.25,19568,0
+AGNCO.US,D,20251027,000000,25.25,25.25,25.2011,25.22,21609,0
+AGNCO.US,D,20251028,000000,25.2093,25.25,25.2093,25.2345,8325,0
+AGNCO.US,D,20251029,000000,25.25,25.27,25.195,25.2099,17553,0
+AGNCO.US,D,20251030,000000,25.28,25.28,25.17,25.18,22892,0
+AGNCO.US,D,20251031,000000,25.2005,25.2199,25.12,25.13,53897,0
+AGNCO.US,D,20251103,000000,25.2,25.2099,25.1,25.17,45364,0
+AGNCO.US,D,20251104,000000,25.19,25.2196,25.17,25.1882,14347,0
+AGNCO.US,D,20251105,000000,25.19,25.233,25.18,25.23,9421,0
+AGNCO.US,D,20251106,000000,25.18,25.25,25.18,25.21,11111,0
+AGNCO.US,D,20251107,000000,25.18,25.25,25.18,25.23,12619,0
+AGNCO.US,D,20251110,000000,25.2101,25.2549,25.1891,25.23,9954,0
+AGNCO.US,D,20251111,000000,25.22,25.28,25.22,25.2688,8800,0
+AGNCO.US,D,20251112,000000,25.23,25.3,25.23,25.3,12487,0
+AGNCO.US,D,20251113,000000,25.23,25.3,25.23,25.2599,11885,0
+AGNCO.US,D,20251114,000000,25.26,25.34,25.22,25.23,23304,0
+AGNCO.US,D,20251117,000000,25.24,25.34,25.23,25.26,19110,0
+AGNCO.US,D,20251118,000000,25.28,25.28,25.2,25.26,18790,0
+AGNCO.US,D,20251119,000000,25.2699,25.28,25.25,25.2554,15061,0
+AGNCO.US,D,20251120,000000,25.2475,25.2799,25.14,25.14,13757,0
+AGNCO.US,D,20251121,000000,25.05,25.19,25.05,25.19,15570,0
+AGNCO.US,D,20251124,000000,25.19,25.22,25.16,25.2,13795,0
+AGNCO.US,D,20251125,000000,25.2249,25.23,25.15,25.18,17120,0
+AGNCO.US,D,20251126,000000,25.15,25.23,25.15,25.1854,19860,0
+AGNCO.US,D,20251128,000000,25.2,25.28,25.17,25.17,47629,0
+AGNCO.US,D,20251201,000000,25.21,25.29,25.2095,25.28,37322,0
+AGNCO.US,D,20251202,000000,25.3,25.36,25.26,25.28,33708,0
+AGNCO.US,D,20251203,000000,25.32,25.401,25.31,25.37,22676,0
+AGNCO.US,D,20251204,000000,25.3592,25.4,25.32,25.38,12823,0
+AGNCO.US,D,20251205,000000,25.3,25.4199,25.3,25.37,14239,0
+AGNCO.US,D,20251208,000000,25.36,25.3889,25.3,25.31,15229,0
+AGNCO.US,D,20251209,000000,25.3,25.38,25.27,25.28,30427,0
+AGNCO.US,D,20251210,000000,25.3299,25.4,25.31,25.33,22373,0
+AGNCO.US,D,20251211,000000,25.31,25.4,25.31,25.4,14810,0
+AGNCO.US,D,20251212,000000,25.385,25.3956,25.34,25.34,8739,0
+AGNCO.US,D,20251215,000000,25.31,25.4,25.31,25.35,7951,0
+AGNCO.US,D,20251216,000000,25.4,25.4,25.352,25.37,10136,0
+AGNCO.US,D,20251217,000000,25.35,25.44,25.348,25.4,28704,0
+AGNCO.US,D,20251218,000000,25.4,25.45,25.4,25.45,9704,0
+AGNCO.US,D,20251219,000000,25.48,25.49,25.44,25.49,23565,0
+AGNCO.US,D,20251222,000000,25.49,25.55,25.47,25.55,13100,0
+AGNCO.US,D,20251223,000000,25.52,25.5544,25.48,25.48,10452,0
+AGNCO.US,D,20251224,000000,25.54,25.58,25.49,25.56,8463,0
+AGNCO.US,D,20251226,000000,25.4918,25.57,25.48,25.57,19629,0
+AGNCO.US,D,20251229,000000,25.6299,25.63,25.49,25.59,8660,0
+AGNCO.US,D,20251230,000000,25.6,25.635,25.56,25.62,29876,0
+AGNCO.US,D,20251231,000000,25.2,25.2,25.01,25.01,95107,0
+AGNCO.US,D,20260102,000000,25.08,25.14,25.054,25.13,16631,0
+AGNCO.US,D,20260105,000000,25.15,25.19,25.14,25.15,39271,0
+AGNCO.US,D,20260106,000000,25.15,25.21,25.15,25.17,29097,0
+AGNCO.US,D,20260107,000000,25.1781,25.228,25.15,25.15,30683,0
+AGNCO.US,D,20260108,000000,25.195,25.21,25.15,25.19,7370,0
+AGNCO.US,D,20260109,000000,25.2,25.245,25.195,25.23,19561,0
+AGNCO.US,D,20260112,000000,25.18,25.25,25.18,25.22,9524,0
+AGNCO.US,D,20260113,000000,25.19,25.27,25.19,25.26,16471,0
+AGNCO.US,D,20260114,000000,25.26,25.27,25.19,25.26,22821,0
+AGNCO.US,D,20260115,000000,25.19,25.3,25.19,25.3,22729,0
+AGNCO.US,D,20260116,000000,25.28,25.32,25.275,25.3,29998,0
+AGNCO.US,D,20260120,000000,25.3,25.3359,25.3,25.32,7740,0
+AGNCO.US,D,20260121,000000,25.31,25.51,25.3001,25.4,55361,0
+AGNCO.US,D,20260122,000000,25.39,25.46,25.35,25.42,33993,0
+AGNCO.US,D,20260123,000000,25.35,25.459,25.35,25.4,39476,0
+AGNCO.US,D,20260126,000000,25.4,25.45,25.36,25.43,27603,0
+AGNCO.US,D,20260127,000000,25.38,25.43,25.38,25.42,14979,0
+AGNCO.US,D,20260128,000000,25.42,25.43,25.4,25.43,14819,0
+AGNCO.US,D,20260129,000000,25.43,25.5028,25.38,25.49,57539,0
+AGNCO.US,D,20260130,000000,25.44,25.51,25.4001,25.48,14638,0
+AGNCO.US,D,20260202,000000,25.51,25.512,25.4205,25.43,27508,0
+AGNCO.US,D,20260203,000000,25.44,25.48,25.42,25.47,10782,0
+AGNCO.US,D,20260204,000000,25.48,25.48,25.43,25.455,7307,0
+AGNCO.US,D,20260205,000000,25.44,25.5,25.44,25.49,35640,0
+AGNCO.US,D,20260206,000000,25.47,25.5,25.45,25.46,23605,0
+AGNCO.US,D,20260209,000000,25.43,25.4999,25.43,25.482,5028,0
+AGNCO.US,D,20260210,000000,25.41,25.5,25.41,25.479,9629,0
+AGNCO.US,D,20260211,000000,25.4799,25.5,25.4486,25.5,12546,0
+AGNCO.US,D,20260212,000000,25.4999,25.5,25.45,25.45,5913,0
+AGNCO.US,D,20260213,000000,25.46,25.4982,25.46,25.46,6843,0
+AGNCO.US,D,20260217,000000,25.46,25.5,25.45,25.48,30300,0
+AGNCO.US,D,20260218,000000,25.48,25.5,25.45,25.45,30223,0

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

@@ -0,0 +1,817 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIIO.US,D,20221115,000000,2.06,3,2.06,2.79,1398146,0
+AIIO.US,D,20221116,000000,2.55,3.27,2.2999,3.16,1007102,0
+AIIO.US,D,20221117,000000,2.95,4.24,2.7004,4.1,1085823,0
+AIIO.US,D,20221118,000000,4.01,5.24,3.85,5.08,910653,0
+AIIO.US,D,20221121,000000,5.75,8.32,5.7,7.05,7722367,0
+AIIO.US,D,20221122,000000,6.23,7.73,6.2201,7.29,956321,0
+AIIO.US,D,20221123,000000,7.52,8.03,6.5205,7.77,605214,0
+AIIO.US,D,20221125,000000,8.18,9.005,8.1006,8.78,995159,0
+AIIO.US,D,20221128,000000,8.75,8.75,7.75,7.8983,166566,0
+AIIO.US,D,20221129,000000,7.9,8.25,7.42,7.86,245130,0
+AIIO.US,D,20221130,000000,7.76,9.2199,7.76,8.89,199088,0
+AIIO.US,D,20221201,000000,9.46,9.7168,8.86,9.01,223731,0
+AIIO.US,D,20221202,000000,9.24,9.75,8.9,9.69,237070,0
+AIIO.US,D,20221205,000000,9.95,10,9.55,10,129767,0
+AIIO.US,D,20221206,000000,10.25,11.6801,9,11.37,352862,0
+AIIO.US,D,20221207,000000,11.3,11.6,10.99,11.36,225781,0
+AIIO.US,D,20221208,000000,11.39,13.07,11.39,13.04,373970,0
+AIIO.US,D,20221209,000000,13.48,13.5,11.04,12.38,466614,0
+AIIO.US,D,20221212,000000,12.25,12.825,11.575,12.34,515387,0
+AIIO.US,D,20221213,000000,12.29,13.4,12.1,13.05,408746,0
+AIIO.US,D,20221214,000000,13.18,13.18,12.335,13.095,318637,0
+AIIO.US,D,20221215,000000,13.17,13.23,11.98,12.58,251820,0
+AIIO.US,D,20221216,000000,12.99,13.2,11.75,12.55,1125418,0
+AIIO.US,D,20221219,000000,12.98,12.98,12.095,12.35,426754,0
+AIIO.US,D,20221220,000000,12.2,12.5,12.04,12.11,409292,0
+AIIO.US,D,20221221,000000,12.09,12.14,11.03,11.38,211987,0
+AIIO.US,D,20221222,000000,11.37,12.23,10.8001,11.04,191160,0
+AIIO.US,D,20221223,000000,10.76,11.34,10.72,11.2,119840,0
+AIIO.US,D,20221227,000000,11.02,12.42,11.02,12.3,323879,0
+AIIO.US,D,20221228,000000,12.09,12.25,11.42,11.75,72029,0
+AIIO.US,D,20221229,000000,11.79,11.9,11.35,11.45,36206,0
+AIIO.US,D,20221230,000000,11.17,11.6,10.51,10.73,96906,0
+AIIO.US,D,20230103,000000,10.4227,10.85,10.3101,10.43,44072,0
+AIIO.US,D,20230104,000000,10.22,10.41,9.16,9.79,94992,0
+AIIO.US,D,20230105,000000,9.86,10.1839,9.06,9.13,81845,0
+AIIO.US,D,20230106,000000,8.86,9.445,8.37,9.05,84369,0
+AIIO.US,D,20230109,000000,8.98,9.91,8.98,9.68,84059,0
+AIIO.US,D,20230110,000000,9.82,10.01,9.52,9.69,65569,0
+AIIO.US,D,20230111,000000,9.8,9.83,7.67,8.5,148505,0
+AIIO.US,D,20230112,000000,9.08,10.4638,8.995,10.07,92628,0
+AIIO.US,D,20230113,000000,10.58,10.58,9.261,9.68,86216,0
+AIIO.US,D,20230117,000000,9.17,10.48,9.17,10.05,81622,0
+AIIO.US,D,20230118,000000,9.94,11.17,9.91,11.01,62261,0
+AIIO.US,D,20230119,000000,11.11,11.1337,10.53,10.94,32906,0
+AIIO.US,D,20230120,000000,11.05,11.345,10.8,11.26,37353,0
+AIIO.US,D,20230123,000000,11.05,11.55,10.77,11.55,19620,0
+AIIO.US,D,20230124,000000,11.15,12.24,11.15,11.84,63893,0
+AIIO.US,D,20230125,000000,11.4,12,11.3,11.83,83686,0
+AIIO.US,D,20230126,000000,11.75,12.02,11.2,11.47,16030,0
+AIIO.US,D,20230127,000000,11.45,11.99,10.18,11.97,79204,0
+AIIO.US,D,20230130,000000,11.98,11.98,11.35,11.72,27446,0
+AIIO.US,D,20230131,000000,11.65,11.95,11.323,11.95,61368,0
+AIIO.US,D,20230201,000000,11.75,12,11.7,11.91,21286,0
+AIIO.US,D,20230202,000000,11.65,12.08,10.27,11.49,297186,0
+AIIO.US,D,20230203,000000,11.276,11.97,11.06,11.51,114556,0
+AIIO.US,D,20230206,000000,11.52,11.9053,11,11.61,73546,0
+AIIO.US,D,20230207,000000,11.85,11.85,11.2,11.42,52889,0
+AIIO.US,D,20230208,000000,11.22,11.6499,11.22,11.43,4518,0
+AIIO.US,D,20230209,000000,11.22,11.74,11.1,11.63,46811,0
+AIIO.US,D,20230210,000000,11.53,11.85,11.4,11.79,15768,0
+AIIO.US,D,20230213,000000,11.5,11.545,11.31,11.31,9307,0
+AIIO.US,D,20230214,000000,11.5,11.71,11.35,11.7,57802,0
+AIIO.US,D,20230215,000000,11.59,11.65,11.37,11.59,8564,0
+AIIO.US,D,20230216,000000,11.1,11.49,11.03,11.48,5756,0
+AIIO.US,D,20230217,000000,11.34,11.6,11.2901,11.6,17261,0
+AIIO.US,D,20230221,000000,11.2,11.49,11.2,11.49,3713,0
+AIIO.US,D,20230222,000000,11.15,11.64,11,11,16203,0
+AIIO.US,D,20230223,000000,11.24,11.34,11.05,11.29,14330,0
+AIIO.US,D,20230224,000000,11.048,11.4,11.048,11.31,18560,0
+AIIO.US,D,20230227,000000,11.04,11.19,10.96,11.19,14387,0
+AIIO.US,D,20230228,000000,11.25,11.6,11.01,11.2,20262,0
+AIIO.US,D,20230301,000000,11.05,11.2,10.8,11.1,10781,0
+AIIO.US,D,20230302,000000,10.745,11.1971,10.745,11.09,10688,0
+AIIO.US,D,20230303,000000,11.04,11.1,11,11.095,5747,0
+AIIO.US,D,20230306,000000,11,11.1,10.51,11.1,4530,0
+AIIO.US,D,20230307,000000,10.71,11.15,10.71,10.85,13327,0
+AIIO.US,D,20230308,000000,10.87,11.03,10.79,11.03,29424,0
+AIIO.US,D,20230309,000000,10.5,10.65,10.31,10.31,2549,0
+AIIO.US,D,20230310,000000,10.64,11.0199,10.26,10.31,9245,0
+AIIO.US,D,20230313,000000,10.22,10.96,10.22,10.5,7509,0
+AIIO.US,D,20230314,000000,10.03,10.34,9.99,10.19,32776,0
+AIIO.US,D,20230315,000000,10.19,10.22,9.8,10.02,21526,0
+AIIO.US,D,20230316,000000,9.69,10.08,9.5949,9.74,10655,0
+AIIO.US,D,20230317,000000,9.88,10.3499,9.88,9.98,8181,0
+AIIO.US,D,20230320,000000,9.99,10.1,9.86,9.91,54321,0
+AIIO.US,D,20230321,000000,10.02,10.03,9.7,9.72,40020,0
+AIIO.US,D,20230322,000000,10.02,10.02,9.75,9.935,3947,0
+AIIO.US,D,20230323,000000,10.405,10.405,9.97,9.97,1487,0
+AIIO.US,D,20230324,000000,9.93,10.29,9.93,10.29,9685,0
+AIIO.US,D,20230327,000000,10.19,11,10.19,10.775,17329,0
+AIIO.US,D,20230328,000000,10.895,10.99,10.7722,10.99,8965,0
+AIIO.US,D,20230329,000000,10.922,11.15,10.6829,11.14,17646,0
+AIIO.US,D,20230330,000000,11.02,11.3183,9.92,11.2,9103,0
+AIIO.US,D,20230331,000000,11.18,12.34,11.14,12.34,162761,0
+AIIO.US,D,20230403,000000,12.3,12.3,11.66,11.8,35945,0
+AIIO.US,D,20230404,000000,11.5,11.9361,11.5,11.9361,1458,0
+AIIO.US,D,20230405,000000,11.6,11.9246,11.6,11.9246,1272,0
+AIIO.US,D,20230406,000000,11.64,12,11.64,11.72,10134,0
+AIIO.US,D,20230410,000000,11.89,11.98,11.55,11.95,5567,0
+AIIO.US,D,20230411,000000,11.25,11.7,11.12,11.53,10007,0
+AIIO.US,D,20230412,000000,11.21,11.495,11.21,11.25,9774,0
+AIIO.US,D,20230413,000000,11.25,11.5,11.025,11.5,15521,0
+AIIO.US,D,20230414,000000,11.12,11.45,11.11,11.3,8950,0
+AIIO.US,D,20230417,000000,11.11,11.15,10.85,11,18109,0
+AIIO.US,D,20230418,000000,11.11,11.11,10.878,11.02,8512,0
+AIIO.US,D,20230419,000000,11.06,11.06,10.725,11.05,1514,0
+AIIO.US,D,20230420,000000,10.725,11.05,10.5258,10.775,5253,0
+AIIO.US,D,20230421,000000,10.6,11.03,10.6,11,16591,0
+AIIO.US,D,20230424,000000,10.8,10.8,10.69,10.79,3337,0
+AIIO.US,D,20230425,000000,10.7899,10.98,10.7814,10.79,2181,0
+AIIO.US,D,20230426,000000,10.73,10.98,10.59,10.94,4306,0
+AIIO.US,D,20230427,000000,10.7528,10.99,10.7528,10.99,1824,0
+AIIO.US,D,20230428,000000,10.81,11,10.61,10.97,7465,0
+AIIO.US,D,20230501,000000,11.0159,11.85,10.645,11.04,31564,0
+AIIO.US,D,20230502,000000,10.749,11.07,10.475,10.75,12966,0
+AIIO.US,D,20230503,000000,10.79,11,10.5001,11,7773,0
+AIIO.US,D,20230504,000000,10.8,10.815,10.68,10.7,1816,0
+AIIO.US,D,20230505,000000,10.5,10.57,10.5,10.55,811,0
+AIIO.US,D,20230508,000000,10.79,10.94,10.6,10.66,3567,0
+AIIO.US,D,20230509,000000,10.87,10.99,10.56,10.71,7080,0
+AIIO.US,D,20230510,000000,10.84,10.84,10.13,10.38,8816,0
+AIIO.US,D,20230511,000000,10.6,10.64,10.21,10.4,14821,0
+AIIO.US,D,20230512,000000,10.5,10.625,10.35,10.4,12210,0
+AIIO.US,D,20230515,000000,10.59,10.875,10.4,10.581,17774,0
+AIIO.US,D,20230516,000000,10.48,10.65,10.48,10.62,4000,0
+AIIO.US,D,20230517,000000,10.67,10.67,10.39,10.6276,6085,0
+AIIO.US,D,20230518,000000,10.66,10.67,10.22,10.64,4974,0
+AIIO.US,D,20230519,000000,10.45,10.67,10.15,10.67,5840,0
+AIIO.US,D,20230522,000000,10.57,10.93,10.409,10.54,22001,0
+AIIO.US,D,20230523,000000,10.6058,10.6058,10.4,10.515,2768,0
+AIIO.US,D,20230524,000000,10.61,10.785,10.5,10.52,3010,0
+AIIO.US,D,20230525,000000,10.53,10.65,10.39,10.4,8973,0
+AIIO.US,D,20230526,000000,10.5,10.52,10.41,10.5,10662,0
+AIIO.US,D,20230530,000000,10.5,10.53,10.39,10.49,9951,0
+AIIO.US,D,20230531,000000,10.4995,10.52,10.39,10.52,4747,0
+AIIO.US,D,20230601,000000,10.41,10.53,10.39,10.39,2002,0
+AIIO.US,D,20230602,000000,10.4849,10.4849,10.3,10.3,2036,0
+AIIO.US,D,20230605,000000,10.5,10.5,10.225,10.47,13187,0
+AIIO.US,D,20230606,000000,10.35,10.5,10.35,10.425,16151,0
+AIIO.US,D,20230607,000000,10.47,10.7798,10.4,10.5,14128,0
+AIIO.US,D,20230608,000000,10.41,10.5,10.3965,10.46,28628,0
+AIIO.US,D,20230609,000000,10.402,10.5,9.4,9.9859,91260,0
+AIIO.US,D,20230612,000000,9.99,10.2964,9.97,10.1,48003,0
+AIIO.US,D,20230613,000000,10.4999,10.8,10.3,10.52,50234,0
+AIIO.US,D,20230614,000000,10.4,10.53,10.4,10.489,84700,0
+AIIO.US,D,20230615,000000,10.52,10.73,10.425,10.46,75880,0
+AIIO.US,D,20230616,000000,10.558,10.9,10.558,10.9,88306,0
+AIIO.US,D,20230620,000000,10.81,10.87,10.62,10.82,113090,0
+AIIO.US,D,20230621,000000,10.74,10.82,10.71,10.7458,139883,0
+AIIO.US,D,20230622,000000,10.7,10.96,10.63,10.85,183114,0
+AIIO.US,D,20230623,000000,10.83,10.83,10.5101,10.7,126778,0
+AIIO.US,D,20230626,000000,10.73,10.9224,10.6,10.7,154821,0
+AIIO.US,D,20230627,000000,10.77,10.78,10.57,10.71,173967,0
+AIIO.US,D,20230628,000000,10.69,10.98,10.65,10.71,196428,0
+AIIO.US,D,20230629,000000,10.72,10.878,10.61,10.7216,168454,0
+AIIO.US,D,20230630,000000,10.92,10.92,10.65,10.69,141391,0
+AIIO.US,D,20230703,000000,10.8,10.8387,10.6,10.7,126690,0
+AIIO.US,D,20230705,000000,10.71,10.72,10.6,10.69,218261,0
+AIIO.US,D,20230706,000000,10.65,10.7,10.485,10.59,174004,0
+AIIO.US,D,20230707,000000,10.66,10.7,10.49,10.6,95765,0
+AIIO.US,D,20230710,000000,10.54,10.7556,10.54,10.69,69986,0
+AIIO.US,D,20230711,000000,10.79,10.79,10.45,10.56,49530,0
+AIIO.US,D,20230712,000000,10.62,10.6846,10.3,10.5,97743,0
+AIIO.US,D,20230713,000000,10.52,10.6499,10.32,10.4599,10965,0
+AIIO.US,D,20230714,000000,10.4,10.65,10.27,10.35,9652,0
+AIIO.US,D,20230717,000000,10.28,10.335,10,10.08,23326,0
+AIIO.US,D,20230718,000000,10.03,10.7,10.03,10.7,16004,0
+AIIO.US,D,20230719,000000,10.62,10.7,10.355,10.4,17227,0
+AIIO.US,D,20230720,000000,10.35,10.35,9.94,9.99,13362,0
+AIIO.US,D,20230721,000000,9.99,10.23,9.41,9.69,28638,0
+AIIO.US,D,20230724,000000,9.69,10.23,9.0132,10.22,67591,0
+AIIO.US,D,20230725,000000,10.265,10.265,9.375,10.03,40974,0
+AIIO.US,D,20230726,000000,10.12,10.29,9.76,10.12,31943,0
+AIIO.US,D,20230727,000000,10.04,10.26,9.715,10.14,25345,0
+AIIO.US,D,20230728,000000,10.27,10.27,9.81,9.94,7811,0
+AIIO.US,D,20230731,000000,10,10.18,9.98,10.03,30639,0
+AIIO.US,D,20230801,000000,9.86,10.2,9.705,10.05,23945,0
+AIIO.US,D,20230802,000000,10.8,10.8,9.8501,10.05,10912,0
+AIIO.US,D,20230803,000000,10.05,10.27,9.9,10.07,6743,0
+AIIO.US,D,20230804,000000,10,10.16,9.75,10.08,11320,0
+AIIO.US,D,20230807,000000,9.93,10.18,9.92,10.09,7479,0
+AIIO.US,D,20230808,000000,10,10,9.9,9.95,2641,0
+AIIO.US,D,20230809,000000,9.86,9.96,9.86,9.88,1845,0
+AIIO.US,D,20230810,000000,9.89,9.91,9.8,9.91,1255,0
+AIIO.US,D,20230811,000000,9.7501,9.88,9.75,9.75,1914,0
+AIIO.US,D,20230814,000000,9.99,10.385,9.93,10.12,71007,0
+AIIO.US,D,20230815,000000,10.12,10.18,9.61,9.62,8141,0
+AIIO.US,D,20230816,000000,9.72,10.12,9.72,9.8,19411,0
+AIIO.US,D,20230817,000000,10.01,10.18,9.75,9.89,31470,0
+AIIO.US,D,20230818,000000,9.9175,10,9.83,10,4971,0
+AIIO.US,D,20230821,000000,10.01,10.1,9.72,10.07,12015,0
+AIIO.US,D,20230822,000000,9.91,10,9.85,9.955,4464,0
+AIIO.US,D,20230823,000000,9.88,9.925,9.8,9.85,5417,0
+AIIO.US,D,20230824,000000,9.83,9.83,9.05,9.64,23991,0
+AIIO.US,D,20230825,000000,9.32,9.3878,8.9,8.96,10486,0
+AIIO.US,D,20230828,000000,9,9.98,9,9.95,7014,0
+AIIO.US,D,20230829,000000,10.04,10.35,9.6944,10.35,13914,0
+AIIO.US,D,20230830,000000,10.29,10.35,9.66,9.78,22835,0
+AIIO.US,D,20230831,000000,9.51,10.045,9.44,9.99,5919,0
+AIIO.US,D,20230901,000000,9.9,10.29,9.9,10.11,2412,0
+AIIO.US,D,20230905,000000,9.66,9.66,8.895,9.31,19758,0
+AIIO.US,D,20230906,000000,9.2,9.2,7.82,8.99,72554,0
+AIIO.US,D,20230907,000000,9.15,9.98,8.7001,9.98,17012,0
+AIIO.US,D,20230908,000000,9.75,10.19,9.6,10.19,16985,0
+AIIO.US,D,20230911,000000,9.52,10.025,8.95,9.95,7230,0
+AIIO.US,D,20230912,000000,9.4402,9.96,9.4201,9.81,6806,0
+AIIO.US,D,20230913,000000,9.93,9.93,8.85,8.9,31572,0
+AIIO.US,D,20230914,000000,8.84,9.5,8.77,8.86,4622,0
+AIIO.US,D,20230915,000000,8.59,8.92,8.5,8.87,5601,0
+AIIO.US,D,20230918,000000,9,9.01,8.6,8.92,8504,0
+AIIO.US,D,20230919,000000,8.66,9.8099,8.5888,9.25,25785,0
+AIIO.US,D,20230920,000000,9.17,9.18,8,8,15270,0
+AIIO.US,D,20230921,000000,8.15,8.84,8.1,8.78,10284,0
+AIIO.US,D,20230922,000000,8.76,8.77,8.66,8.77,1747,0
+AIIO.US,D,20230925,000000,8.66,8.66,8.25,8.49,3984,0
+AIIO.US,D,20230926,000000,8.7,8.76,8.25,8.76,6726,0
+AIIO.US,D,20230927,000000,8.74,8.74,7.51,7.53,19217,0
+AIIO.US,D,20230928,000000,7.62,7.62,7.282,7.46,4042,0
+AIIO.US,D,20230929,000000,7.5,7.69,7.28,7.54,23393,0
+AIIO.US,D,20231002,000000,7.65,8.14,7,7.4,31829,0
+AIIO.US,D,20231003,000000,7.39,7.8,7.06,7.53,30391,0
+AIIO.US,D,20231004,000000,7.3,7.8,7.01,7.57,32097,0
+AIIO.US,D,20231005,000000,7.6,7.73,7,7.315,37318,0
+AIIO.US,D,20231006,000000,7.3,8.15,7.28,7.91,30216,0
+AIIO.US,D,20231009,000000,7.96,9.77,7.78,9.0001,47846,0
+AIIO.US,D,20231010,000000,9.47,9.6311,8.95,9.55,19423,0
+AIIO.US,D,20231011,000000,9.65,9.75,9.28,9.7,23841,0
+AIIO.US,D,20231012,000000,9.71,9.71,9.12,9.64,23422,0
+AIIO.US,D,20231013,000000,9.67,10,9.32,9.85,61356,0
+AIIO.US,D,20231016,000000,9.8,9.84,9.48,9.6,20507,0
+AIIO.US,D,20231017,000000,9.47,9.97,9.43,9.97,34802,0
+AIIO.US,D,20231018,000000,9.79,9.95,9.56,9.92,23879,0
+AIIO.US,D,20231019,000000,9.6,9.88,9.52,9.88,29251,0
+AIIO.US,D,20231020,000000,9.66,9.71,9.4,9.46,21803,0
+AIIO.US,D,20231023,000000,9.45,9.52,8.66,8.78,27417,0
+AIIO.US,D,20231024,000000,8.67,9.38,8.415,9.25,18869,0
+AIIO.US,D,20231025,000000,8.87,9.13,8.8,8.9,24139,0
+AIIO.US,D,20231026,000000,9.1,9.12,8.76,9.05,22280,0
+AIIO.US,D,20231027,000000,8.87,8.94,8.335,8.4,29493,0
+AIIO.US,D,20231030,000000,8.44,9.29,8.28,9.25,31536,0
+AIIO.US,D,20231031,000000,9.1,9.24,8.76,9.05,18992,0
+AIIO.US,D,20231101,000000,9.09,9.1,8.55,9.02,26726,0
+AIIO.US,D,20231102,000000,9.0424,9.15,8.77,8.93,21032,0
+AIIO.US,D,20231103,000000,9.13,9.16,8.845,9.01,20728,0
+AIIO.US,D,20231106,000000,8.7875,9.12,8.07,8.37,18765,0
+AIIO.US,D,20231107,000000,8.43,8.665,8.05,8.55,17213,0
+AIIO.US,D,20231108,000000,8.69,8.69,7.62,7.89,21663,0
+AIIO.US,D,20231109,000000,7.77,8.082,7.77,7.82,24696,0
+AIIO.US,D,20231110,000000,8.03,8.16,7.92,8.14,19343,0
+AIIO.US,D,20231113,000000,8.07,8.07,7.4,7.4,23068,0
+AIIO.US,D,20231114,000000,7.31,8.15,7.25,8.14,24169,0
+AIIO.US,D,20231115,000000,8.05,8.05,7.51,7.7,16769,0
+AIIO.US,D,20231116,000000,7.628,7.81,7.2196,7.38,18251,0
+AIIO.US,D,20231117,000000,7.55,7.97,7.18,7.97,18658,0
+AIIO.US,D,20231120,000000,7.71,8.1,7.52,7.65,17629,0
+AIIO.US,D,20231121,000000,7.7,7.79,7.33,7.53,18121,0
+AIIO.US,D,20231122,000000,7.71,7.975,7.1,7.45,25091,0
+AIIO.US,D,20231124,000000,7.24,7.74,7.02,7.74,14449,0
+AIIO.US,D,20231127,000000,7.68,8,7.36,7.69,19415,0
+AIIO.US,D,20231128,000000,7.66,8.17,7.45,7.71,12058,0
+AIIO.US,D,20231129,000000,7.75,7.96,7.38,7.41,24921,0
+AIIO.US,D,20231130,000000,7.68,7.755,7.1,7.26,13811,0
+AIIO.US,D,20231201,000000,7.27,8.03,7.1006,7.64,47536,0
+AIIO.US,D,20231204,000000,7.93,7.93,7.5,7.9,11182,0
+AIIO.US,D,20231205,000000,7.7,8,7.13,7.25,15232,0
+AIIO.US,D,20231206,000000,7.13,7.22,7.09,7.22,2906,0
+AIIO.US,D,20231207,000000,7.18,7.48,7.01,7.17,27349,0
+AIIO.US,D,20231208,000000,7.2094,8.651,7.1,8.45,37026,0
+AIIO.US,D,20231211,000000,8.38,8.38,7.64,8.12,22661,0
+AIIO.US,D,20231212,000000,8.26,8.357,8.1,8.24,5733,0
+AIIO.US,D,20231213,000000,8.39,8.6,8.05,8.44,9417,0
+AIIO.US,D,20231214,000000,8.35,8.66,8.09,8.3,9836,0
+AIIO.US,D,20231215,000000,8.42,8.48,7.81,7.99,5795,0
+AIIO.US,D,20231218,000000,8.12,8.12,7.6,7.61,15328,0
+AIIO.US,D,20231219,000000,7.41,8.16,7.26,8.12,20499,0
+AIIO.US,D,20231220,000000,8.3,8.3,7.35,7.47,15175,0
+AIIO.US,D,20231221,000000,7.72,8.13,7.22,7.51,31462,0
+AIIO.US,D,20231222,000000,7.53,7.7,7.3,7.54,17116,0
+AIIO.US,D,20231226,000000,7.81,7.99,7.33,7.96,17532,0
+AIIO.US,D,20231227,000000,7.7,8.05,7.52,7.76,14624,0
+AIIO.US,D,20231228,000000,7.59,7.75,7.47,7.69,15253,0
+AIIO.US,D,20231229,000000,7.8,8.14,7.54,7.78,13399,0
+AIIO.US,D,20240102,000000,7.71,7.78,7.42,7.7,12467,0
+AIIO.US,D,20240103,000000,7.82,8.1,7.43,7.61,15917,0
+AIIO.US,D,20240104,000000,7.65,7.65,7.3302,7.58,8947,0
+AIIO.US,D,20240105,000000,7.6,7.82,7.25,7.56,13661,0
+AIIO.US,D,20240108,000000,7.5,7.595,7.16,7.48,16466,0
+AIIO.US,D,20240109,000000,7.4,7.68,6.825,7.19,18885,0
+AIIO.US,D,20240110,000000,7.1,7.15,6.9,7,11745,0
+AIIO.US,D,20240111,000000,6.89,7.02,6.07,6.89,17050,0
+AIIO.US,D,20240112,000000,6.22,6.64,6.06,6.35,21094,0
+AIIO.US,D,20240116,000000,6.22,6.43,6.08,6.4,28039,0
+AIIO.US,D,20240117,000000,6.25,6.38,6.13,6.37,15837,0
+AIIO.US,D,20240118,000000,6.375,6.615,6.2,6.46,14836,0
+AIIO.US,D,20240119,000000,6.34,6.99,6.24,6.97,26757,0
+AIIO.US,D,20240122,000000,7,7,6.41,6.55,14724,0
+AIIO.US,D,20240123,000000,6.66,7.1,6.55,7.09,19973,0
+AIIO.US,D,20240124,000000,7,7.508,6.8,7.14,26675,0
+AIIO.US,D,20240125,000000,7.01,7.42,6.91,7.165,14864,0
+AIIO.US,D,20240126,000000,7.18,7.35,7,7.33,17547,0
+AIIO.US,D,20240129,000000,7.2,7.38,6.99,7.02,16272,0
+AIIO.US,D,20240130,000000,7,7.14,6.78,6.96,19789,0
+AIIO.US,D,20240131,000000,6.81,6.81,6.49,6.63,15658,0
+AIIO.US,D,20240201,000000,6.67,6.95,6.425,6.48,25878,0
+AIIO.US,D,20240202,000000,6.79,6.9056,6.395,6.58,14516,0
+AIIO.US,D,20240205,000000,6.35,6.66,6.35,6.66,12887,0
+AIIO.US,D,20240206,000000,6.57,6.66,6.4,6.66,20070,0
+AIIO.US,D,20240207,000000,6.6,6.778,6.46,6.59,28026,0
+AIIO.US,D,20240208,000000,6.64,6.64,6.45,6.45,13445,0
+AIIO.US,D,20240209,000000,6.65,6.65,6.1986,6.56,10688,0
+AIIO.US,D,20240212,000000,6.59,6.89,6.55,6.71,22840,0
+AIIO.US,D,20240213,000000,6.66,6.84,6.6,6.75,9617,0
+AIIO.US,D,20240214,000000,6.7,6.8,6.6023,6.67,13555,0
+AIIO.US,D,20240215,000000,6.6499,6.97,6.43,6.81,19498,0
+AIIO.US,D,20240216,000000,6.6999,7.19,6.565,6.71,26306,0
+AIIO.US,D,20240220,000000,6.6325,6.8,6.565,6.74,13266,0
+AIIO.US,D,20240221,000000,6.73,6.91,6.435,6.7,74168,0
+AIIO.US,D,20240222,000000,6.7,6.82,6.55,6.71,18003,0
+AIIO.US,D,20240223,000000,6.73,6.74,6.29,6.48,15445,0
+AIIO.US,D,20240226,000000,6.55,6.5625,6.01,6.17,13428,0
+AIIO.US,D,20240227,000000,6.12,6.35,5.85,5.92,24946,0
+AIIO.US,D,20240228,000000,6.01,6.154,4.71,5,47665,0
+AIIO.US,D,20240229,000000,4.93,5.31,2.85,3.11,457461,0
+AIIO.US,D,20240301,000000,3.11,3.11,2.76,2.98,91868,0
+AIIO.US,D,20240304,000000,3.1,3.1,2.86,2.97,36509,0
+AIIO.US,D,20240305,000000,2.93,3.195,2.847,3.05,103225,0
+AIIO.US,D,20240306,000000,3.03,3.21,2.9954,3.13,44674,0
+AIIO.US,D,20240307,000000,3.13,3.39,3.0301,3.12,57331,0
+AIIO.US,D,20240308,000000,3.02,4.5804,3.02,4.24,414912,0
+AIIO.US,D,20240311,000000,4.54,5.9598,4.4902,4.99,176332,0
+AIIO.US,D,20240312,000000,5.02,5.07,4.3025,4.7,37675,0
+AIIO.US,D,20240313,000000,4.63,4.9754,4.31,4.52,33216,0
+AIIO.US,D,20240314,000000,4.49,4.675,4.27,4.51,41422,0
+AIIO.US,D,20240315,000000,4.51,4.51,3.96,4.02,47979,0
+AIIO.US,D,20240318,000000,3.97,4.04,3.86,3.96,13933,0
+AIIO.US,D,20240319,000000,4.07,4.94,4.0531,4.85,79919,0
+AIIO.US,D,20240320,000000,5,5.46,4.66,5.02,50610,0
+AIIO.US,D,20240321,000000,4.91,6,4.88,6,41896,0
+AIIO.US,D,20240322,000000,6,6,5.43,5.92,44992,0
+AIIO.US,D,20240325,000000,5.84,6.5,5.49,6.4,77208,0
+AIIO.US,D,20240326,000000,6.39,6.49,6.025,6.15,37578,0
+AIIO.US,D,20240327,000000,5.99,7.96,5.87,7.79,64573,0
+AIIO.US,D,20240328,000000,8.26,8.26,6.32,6.32,118526,0
+AIIO.US,D,20240401,000000,6.24,8.74,6.24,8.25,111561,0
+AIIO.US,D,20240402,000000,7.85,7.8525,7.5637,7.84,54148,0
+AIIO.US,D,20240403,000000,7.84,7.84,6.47,7.435,55894,0
+AIIO.US,D,20240404,000000,7.44,7.44,7.12,7.21,9152,0
+AIIO.US,D,20240405,000000,6.9,7.52,6.85,7.5,38947,0
+AIIO.US,D,20240408,000000,7.25,7.25,6.369,7.08,20899,0
+AIIO.US,D,20240409,000000,6.89,7.81,6.625,7.22,101120,0
+AIIO.US,D,20240410,000000,7.01,7.23,6.755,7.23,13402,0
+AIIO.US,D,20240411,000000,7.02,7.25,6.75,7.25,26136,0
+AIIO.US,D,20240412,000000,7,7.1,6.53,6.99,43361,0
+AIIO.US,D,20240415,000000,6.8,7.3,6.6,7.1,11439,0
+AIIO.US,D,20240416,000000,6.77,7.28,6.77,7.25,10798,0
+AIIO.US,D,20240417,000000,7.23,7.465,6.81,6.82,12067,0
+AIIO.US,D,20240418,000000,6.755,7.27,6.66,7.27,4108,0
+AIIO.US,D,20240419,000000,7.085,7.085,6.825,7.03,6989,0
+AIIO.US,D,20240422,000000,6.85,7.45,6.55,7.07,60078,0
+AIIO.US,D,20240423,000000,7.18,7.49,6.8,7.02,124932,0
+AIIO.US,D,20240424,000000,6.9,6.9,6.63,6.9,18614,0
+AIIO.US,D,20240425,000000,6.9,7.16,6.576,7.13,54171,0
+AIIO.US,D,20240426,000000,7.01,7.03,6.46,7.03,55576,0
+AIIO.US,D,20240429,000000,6.9,6.9,6.32,6.45,12745,0
+AIIO.US,D,20240430,000000,6.35,6.6,6.275,6.6,30134,0
+AIIO.US,D,20240501,000000,6.6,6.6,5.84,6.2,52240,0
+AIIO.US,D,20240502,000000,6.16,6.25,6.05,6.22,15305,0
+AIIO.US,D,20240503,000000,6,6,5.37,6,22200,0
+AIIO.US,D,20240506,000000,5.99,5.99,5.29,5.7,53254,0
+AIIO.US,D,20240507,000000,5.7,5.7,4.37,4.37,31956,0
+AIIO.US,D,20240508,000000,4.4,4.78,3.2,3.55,128217,0
+AIIO.US,D,20240509,000000,3.43,3.65,2.94,2.94,137731,0
+AIIO.US,D,20240510,000000,3.36,3.7,3.1578,3.7,180536,0
+AIIO.US,D,20240513,000000,3.99,5,3.99,4.15,315736,0
+AIIO.US,D,20240514,000000,4.02,4.71,4.02,4.58,116275,0
+AIIO.US,D,20240515,000000,4.48,4.66,4.27,4.53,56369,0
+AIIO.US,D,20240516,000000,4.49,4.75,4.37,4.59,46564,0
+AIIO.US,D,20240517,000000,4.74,4.749,4.1,4.34,44352,0
+AIIO.US,D,20240520,000000,4.2,4.3085,3.73,3.87,77179,0
+AIIO.US,D,20240521,000000,4.2699,4.2699,3.94,4,53374,0
+AIIO.US,D,20240522,000000,3.95,4.26,3.93,4.02,140329,0
+AIIO.US,D,20240523,000000,3.96,4.03,3.66,4,52617,0
+AIIO.US,D,20240524,000000,4,4.05,3.84,4.02,107885,0
+AIIO.US,D,20240528,000000,3.92,4.05,3.3,3.44,176963,0
+AIIO.US,D,20240529,000000,3.38,3.499,3.2,3.33,88473,0
+AIIO.US,D,20240530,000000,3.24,3.5099,3.01,3.31,92258,0
+AIIO.US,D,20240531,000000,3.23,3.53,3.13,3.28,52302,0
+AIIO.US,D,20240603,000000,3.56,3.56,2.99,3,168727,0
+AIIO.US,D,20240604,000000,3.05,3.335,2.63,2.63,112014,0
+AIIO.US,D,20240605,000000,2.59,2.89,2,2.1,177241,0
+AIIO.US,D,20240606,000000,2.12,2.36,1.83,2,291134,0
+AIIO.US,D,20240607,000000,1.98,2.1713,1.95,2,171343,0
+AIIO.US,D,20240610,000000,2,2.15,1.97,2,136922,0
+AIIO.US,D,20240611,000000,2.06,2.06,1.84,1.89,140998,0
+AIIO.US,D,20240612,000000,1.87,1.994,1.5,1.5,202740,0
+AIIO.US,D,20240613,000000,1.51,2.2,1.51,1.66,1612790,0
+AIIO.US,D,20240614,000000,1.62,1.82,1.47,1.47,236326,0
+AIIO.US,D,20240617,000000,1.53,1.55,1.29,1.32,175355,0
+AIIO.US,D,20240618,000000,1.31,1.46,1.3001,1.38,76640,0
+AIIO.US,D,20240620,000000,1.36,1.47,1.31,1.35,50844,0
+AIIO.US,D,20240621,000000,1.31,1.37,1.28,1.35,36628,0
+AIIO.US,D,20240624,000000,1.32,1.39,1.29,1.32,50119,0
+AIIO.US,D,20240625,000000,1.3,1.35,1.22,1.33,67549,0
+AIIO.US,D,20240626,000000,1.3,1.4,1.3,1.33,58576,0
+AIIO.US,D,20240627,000000,1.33,1.42,1.29,1.32,35999,0
+AIIO.US,D,20240628,000000,1.35,1.38,1.28,1.28,121900,0
+AIIO.US,D,20240701,000000,1.29,1.3495,1.27,1.28,17133,0
+AIIO.US,D,20240702,000000,1.27,1.31,1.27,1.3,8728,0
+AIIO.US,D,20240703,000000,1.319,1.34,1.2574,1.31,14249,0
+AIIO.US,D,20240705,000000,1.3,1.33,1.28,1.31,12493,0
+AIIO.US,D,20240708,000000,1.31,1.35,1.26,1.32,36258,0
+AIIO.US,D,20240709,000000,1.35,1.35,1.215,1.23,45868,0
+AIIO.US,D,20240710,000000,1.21,1.2595,1.1,1.1,35550,0
+AIIO.US,D,20240711,000000,1.15,1.15,1.04,1.06,96920,0
+AIIO.US,D,20240712,000000,1.04,1.1,1.0301,1.05,64383,0
+AIIO.US,D,20240715,000000,1.17,1.1957,1.05,1.06,56901,0
+AIIO.US,D,20240716,000000,1.13,1.16,1.1,1.12,29985,0
+AIIO.US,D,20240717,000000,1.15,1.1672,1.13,1.15,27904,0
+AIIO.US,D,20240718,000000,1.13,1.21,1.09,1.09,12179,0
+AIIO.US,D,20240719,000000,1.1037,1.25,1.1,1.15,6923,0
+AIIO.US,D,20240722,000000,1.12,1.2,1.05,1.06,39201,0
+AIIO.US,D,20240723,000000,1.1,1.1,1.03,1.04,19057,0
+AIIO.US,D,20240724,000000,1.04,1.1,1.03,1.03,15300,0
+AIIO.US,D,20240725,000000,1.09,1.09,1.03,1.04,17722,0
+AIIO.US,D,20240726,000000,1.08,1.1,1.05,1.06,39503,0
+AIIO.US,D,20240729,000000,1.09,1.09,0.948,0.99,62597,0
+AIIO.US,D,20240730,000000,1.03,1.04,0.95,0.95,19775,0
+AIIO.US,D,20240731,000000,1.01,1.02,0.932,0.94,42426,0
+AIIO.US,D,20240801,000000,0.9899,1.02,0.8304,0.8946,43456,0
+AIIO.US,D,20240802,000000,0.8232,0.9386,0.64,0.7,101911,0
+AIIO.US,D,20240805,000000,0.679,0.707,0.59,0.612,63811,0
+AIIO.US,D,20240806,000000,0.672,0.701,0.6602,0.691,23050,0
+AIIO.US,D,20240807,000000,0.6977,0.6977,0.631,0.631,7901,0
+AIIO.US,D,20240808,000000,0.673,0.8168,0.669,0.7996,89970,0
+AIIO.US,D,20240809,000000,0.85,1.1,0.85,1.02,108870,0
+AIIO.US,D,20240812,000000,1.05,1.2494,1.05,1.1,79465,0
+AIIO.US,D,20240813,000000,1.1,1.1,1.08,1.0999,108263,0
+AIIO.US,D,20240814,000000,1.1,1.1,1.04,1.09,51500,0
+AIIO.US,D,20240815,000000,1.07,1.11,0.885,0.97,48342,0
+AIIO.US,D,20240816,000000,0.9115,1.17,0.9115,1.01,18825,0
+AIIO.US,D,20240819,000000,0.99,1.062,0.98,0.98,7083,0
+AIIO.US,D,20240820,000000,1.07,1.07,0.965,0.99,13633,0
+AIIO.US,D,20240821,000000,1.0303,1.0303,1,1.03,2907,0
+AIIO.US,D,20240822,000000,1.0465,1.05,0.98,0.99,19545,0
+AIIO.US,D,20240823,000000,0.96,1,0.96,1,3348,0
+AIIO.US,D,20240826,000000,1,1.05,0.922,0.96,63501,0
+AIIO.US,D,20240827,000000,1,1,0.92,0.99,21899,0
+AIIO.US,D,20240828,000000,0.99,1.15,0.99,1.08,28083,0
+AIIO.US,D,20240829,000000,1.0933,1.14,0.9697,0.971,25722,0
+AIIO.US,D,20240830,000000,1.12,1.12,0.972,1.07,4422,0
+AIIO.US,D,20240903,000000,1.09,1.09,0.9853,1.05,12101,0
+AIIO.US,D,20240904,000000,1.04,1.04,0.97,1,15168,0
+AIIO.US,D,20240905,000000,0.999,1.02,0.98,1.01,6051,0
+AIIO.US,D,20240906,000000,1.06,1.06,0.96,0.98,7986,0
+AIIO.US,D,20240909,000000,0.98,1,0.882,0.95,25097,0
+AIIO.US,D,20240910,000000,0.985,1.02,0.985,0.986,3755,0
+AIIO.US,D,20240911,000000,0.933,0.9496,0.89,0.9218,7618,0
+AIIO.US,D,20240912,000000,0.9679,0.9679,0.923,0.9465,2643,0
+AIIO.US,D,20240913,000000,1.0199,1.02,0.88,0.88,5060,0
+AIIO.US,D,20240916,000000,0.76,0.7622,0.6772,0.6994,1069061,0
+AIIO.US,D,20240917,000000,0.6921,0.7597,0.63,0.675,131071,0
+AIIO.US,D,20240918,000000,0.702,0.7288,0.661,0.6995,44058,0
+AIIO.US,D,20240919,000000,0.68,0.7199,0.68,0.7061,19504,0
+AIIO.US,D,20240920,000000,0.714,0.71755,0.6766,0.6774,26299,0
+AIIO.US,D,20240923,000000,0.705,0.729,0.68,0.7285,27681,0
+AIIO.US,D,20240924,000000,0.7264,0.78,0.7,0.7169,53674,0
+AIIO.US,D,20240925,000000,0.69,0.758,0.69,0.72,24028,0
+AIIO.US,D,20240926,000000,0.695,0.70235,0.69,0.6901,14389,0
+AIIO.US,D,20240927,000000,0.665,0.6999,0.6649,0.6804,11341,0
+AIIO.US,D,20240930,000000,0.69,0.72,0.6891,0.72,31124,0
+AIIO.US,D,20241001,000000,0.681,0.6999,0.6392,0.6631,9835,0
+AIIO.US,D,20241002,000000,0.64,0.710451,0.64,0.662,13384,0
+AIIO.US,D,20241003,000000,0.66,0.7799,0.66,0.7299,40068,0
+AIIO.US,D,20241004,000000,0.7,0.7299,0.66,0.702,24603,0
+AIIO.US,D,20241007,000000,0.68,0.7315,0.68,0.72,8407,0
+AIIO.US,D,20241008,000000,0.71492,0.74,0.7,0.715,13912,0
+AIIO.US,D,20241009,000000,0.6701,0.7338,0.6701,0.689,4315,0
+AIIO.US,D,20241010,000000,0.6692,0.736,0.6601,0.6999,22179,0
+AIIO.US,D,20241011,000000,0.728,0.728,0.66,0.66,5793,0
+AIIO.US,D,20241014,000000,0.66,0.698,0.62,0.69,16289,0
+AIIO.US,D,20241015,000000,0.688,0.7175,0.665,0.7101,12416,0
+AIIO.US,D,20241016,000000,0.698,0.698,0.659,0.6732,8715,0
+AIIO.US,D,20241017,000000,0.665,0.6659,0.621,0.621,15943,0
+AIIO.US,D,20241018,000000,0.659,0.659,0.61,0.62,9127,0
+AIIO.US,D,20241021,000000,0.62,0.6405,0.62,0.62,19790,0
+AIIO.US,D,20241022,000000,0.63,0.64,0.63,0.63,8769,0
+AIIO.US,D,20241023,000000,0.631,0.6601,0.58,0.58,35604,0
+AIIO.US,D,20241024,000000,0.59,0.609,0.5305,0.578,18860,0
+AIIO.US,D,20241025,000000,0.5732,1.56,0.552,0.9389,18694763,0
+AIIO.US,D,20241028,000000,0.77,1.15,0.76,0.991,1627508,0
+AIIO.US,D,20241029,000000,1.05,1.12,0.8886,1.04,1360795,0
+AIIO.US,D,20241030,000000,0.9912,1.03,0.8662,0.8662,231899,0
+AIIO.US,D,20241031,000000,0.86,0.9,0.8084,0.8285,82768,0
+AIIO.US,D,20241101,000000,0.807,0.895,0.776,0.85,82215,0
+AIIO.US,D,20241104,000000,0.88,0.88,0.8001,0.8719,91656,0
+AIIO.US,D,20241105,000000,0.87,1.2513,0.811,1.17,416598,0
+AIIO.US,D,20241106,000000,1.17,1.2074,1,1.04,176783,0
+AIIO.US,D,20241107,000000,1.02,1.08,0.9922,1.08,33646,0
+AIIO.US,D,20241108,000000,1.05,1.15,1.0007,1.09,57766,0
+AIIO.US,D,20241111,000000,1.1,1.23,1.06,1.18,84410,0
+AIIO.US,D,20241112,000000,1.2,1.77,1.18,1.63,822171,0
+AIIO.US,D,20241113,000000,1.54,1.6813,1.45,1.46,193120,0
+AIIO.US,D,20241114,000000,1.37,1.44,1.35,1.39,33503,0
+AIIO.US,D,20241115,000000,1.38,1.38,1.2,1.23,49700,0
+AIIO.US,D,20241118,000000,1.2,1.22,1.16,1.2,21128,0
+AIIO.US,D,20241119,000000,1.12,1.2,1.005,1.15,88007,0
+AIIO.US,D,20241120,000000,1.18,1.2999,1.1601,1.18,34702,0
+AIIO.US,D,20241121,000000,1.22,1.22,1.14065,1.2,35671,0
+AIIO.US,D,20241122,000000,1.16,1.5,1.16,1.46,160474,0
+AIIO.US,D,20241125,000000,1.4,1.4,0.96,1.29,538419,0
+AIIO.US,D,20241126,000000,1.19,1.2525,1.03,1.16,174812,0
+AIIO.US,D,20241127,000000,1.14,1.26,1.0501,1.24,91150,0
+AIIO.US,D,20241129,000000,1.17,1.2,1.16,1.2,41761,0
+AIIO.US,D,20241202,000000,1.19,1.21,1.07,1.15,116929,0
+AIIO.US,D,20241203,000000,1.12,1.18,0.9568,1.05,161825,0
+AIIO.US,D,20241204,000000,1.08,1.09,1.05,1.065,28452,0
+AIIO.US,D,20241205,000000,1.05,1.08,1.02,1.07,20840,0
+AIIO.US,D,20241206,000000,1.02,1.13,1.02,1.12,26825,0
+AIIO.US,D,20241209,000000,1.12,1.2,1.06,1.11,40226,0
+AIIO.US,D,20241210,000000,1.09,1.12,1.0735,1.11,18081,0
+AIIO.US,D,20241211,000000,1.07,1.12,0.98,1.12,77946,0
+AIIO.US,D,20241212,000000,1.095,1.1092,1.04,1.06,15975,0
+AIIO.US,D,20241213,000000,1.05,1.05,1.01,1.05,10663,0
+AIIO.US,D,20241216,000000,1.06,1.36,0.9968,1.21,167642,0
+AIIO.US,D,20241217,000000,1.2,1.2,1.13,1.18,51918,0
+AIIO.US,D,20241218,000000,1.18,1.19,1.11,1.14,11199,0
+AIIO.US,D,20241219,000000,1.1,1.1,1.05,1.07,10817,0
+AIIO.US,D,20241220,000000,1.05,1.08,1,1.08,18630,0
+AIIO.US,D,20241223,000000,1.02,1.03,1.01,1.02,53685,0
+AIIO.US,D,20241224,000000,1,1.02,1,1.01,11145,0
+AIIO.US,D,20241226,000000,1.02,1.02,1,1,15175,0
+AIIO.US,D,20241227,000000,1.02,1.02,1.005,1.01,20424,0
+AIIO.US,D,20241230,000000,1.02,1.02,1,1.01,19833,0
+AIIO.US,D,20241231,000000,1,1.02,0.6,0.7021,132319,0
+AIIO.US,D,20250102,000000,0.8499,0.966,0.8295,0.871,89171,0
+AIIO.US,D,20250103,000000,0.8481,0.8999,0.81,0.8732,24838,0
+AIIO.US,D,20250106,000000,0.92,0.92,0.87,0.92,26157,0
+AIIO.US,D,20250107,000000,0.925,0.9326,0.75,0.8373,37050,0
+AIIO.US,D,20250108,000000,0.7826,0.8372,0.75001,0.7653,20277,0
+AIIO.US,D,20250110,000000,0.7653,0.8582,0.7653,0.7762,19422,0
+AIIO.US,D,20250113,000000,0.818,1.0099,0.78,0.802,23970,0
+AIIO.US,D,20250114,000000,0.781,0.84059,0.6803,0.7,58270,0
+AIIO.US,D,20250115,000000,0.735,0.765654,0.735,0.742,11586,0
+AIIO.US,D,20250116,000000,0.67,0.75,0.67,0.6765,10096,0
+AIIO.US,D,20250117,000000,0.657,0.7499,0.65,0.67,9496,0
+AIIO.US,D,20250121,000000,0.6631,0.718,0.6631,0.7041,22938,0
+AIIO.US,D,20250122,000000,0.721,0.765,0.704,0.7345,42984,0
+AIIO.US,D,20250123,000000,0.77,0.82,0.7005,0.7182,35731,0
+AIIO.US,D,20250124,000000,0.7557,0.766304,0.67,0.7214,14221,0
+AIIO.US,D,20250127,000000,0.73,0.73,0.67,0.6907,15475,0
+AIIO.US,D,20250128,000000,0.682,0.75,0.6203,0.6395,38197,0
+AIIO.US,D,20250129,000000,0.7101,0.7499,0.63,0.6544,60783,0
+AIIO.US,D,20250130,000000,0.640847,0.6582,0.6205,0.6582,8374,0
+AIIO.US,D,20250131,000000,0.68,0.68,0.62,0.6302,2681,0
+AIIO.US,D,20250203,000000,0.62,0.7,0.6046,0.65,20409,0
+AIIO.US,D,20250204,000000,0.64,0.65,0.5768,0.65,22678,0
+AIIO.US,D,20250205,000000,0.7,0.7,0.65,0.65,18216,0
+AIIO.US,D,20250206,000000,0.6,0.657,0.5651,0.646,30580,0
+AIIO.US,D,20250207,000000,0.6039,0.6106,0.6039,0.6106,3425,0
+AIIO.US,D,20250210,000000,0.59,0.615,0.56,0.61,11917,0
+AIIO.US,D,20250211,000000,0.5917,0.607,0.58,0.607,3932,0
+AIIO.US,D,20250212,000000,0.59999,0.607,0.589999,0.5997,4420,0
+AIIO.US,D,20250213,000000,0.6,0.61,0.595,0.6,2667,0
+AIIO.US,D,20250214,000000,0.61,0.61,0.58,0.582,16456,0
+AIIO.US,D,20250218,000000,0.585,0.69,0.585,0.61,22034,0
+AIIO.US,D,20250219,000000,0.64,0.7,0.64,0.69,28799,0
+AIIO.US,D,20250220,000000,0.6503,0.699799,0.65,0.6989,9696,0
+AIIO.US,D,20250221,000000,0.6565,0.69,0.613,0.6351,12264,0
+AIIO.US,D,20250224,000000,0.67,0.7,0.6043,0.6601,46191,0
+AIIO.US,D,20250225,000000,0.691,0.73,0.6427,0.6877,16617,0
+AIIO.US,D,20250226,000000,0.671,0.75,0.6,0.6066,39171,0
+AIIO.US,D,20250227,000000,0.6101,0.672505,0.61,0.635,19470,0
+AIIO.US,D,20250228,000000,0.591,0.6432,0.46,0.5648,43594,0
+AIIO.US,D,20250303,000000,0.52,0.54,0.461901,0.5027,16911,0
+AIIO.US,D,20250304,000000,0.49,0.509618,0.48,0.4984,14594,0
+AIIO.US,D,20250305,000000,0.49,0.548,0.47,0.5475,42548,0
+AIIO.US,D,20250306,000000,0.536,0.536,0.5,0.5301,22879,0
+AIIO.US,D,20250307,000000,0.53,0.55,0.5,0.549,21281,0
+AIIO.US,D,20250310,000000,0.548,0.548,0.382,0.492,18464,0
+AIIO.US,D,20250311,000000,0.49,0.49,0.45,0.48,29697,0
+AIIO.US,D,20250312,000000,0.470914,0.470914,0.42,0.4281,17291,0
+AIIO.US,D,20250313,000000,0.43,0.43,0.393,0.4102,6478,0
+AIIO.US,D,20250314,000000,0.347,0.55,0.3469,0.531,3570429,0
+AIIO.US,D,20250317,000000,0.598,0.598,0.4568,0.4787,2165336,0
+AIIO.US,D,20250318,000000,0.45,0.487,0.4308,0.4695,195323,0
+AIIO.US,D,20250319,000000,0.4378,0.4579,0.4378,0.4378,100005,0
+AIIO.US,D,20250320,000000,0.449,0.45,0.4001,0.424,76073,0
+AIIO.US,D,20250321,000000,0.42,0.4868,0.42,0.43,54271,0
+AIIO.US,D,20250324,000000,0.432,0.456,0.4,0.421,80431,0
+AIIO.US,D,20250325,000000,0.42,0.4455,0.410001,0.4142,29692,0
+AIIO.US,D,20250326,000000,0.41,0.439,0.401,0.439,29679,0
+AIIO.US,D,20250327,000000,0.4128,0.44,0.4,0.4151,45640,0
+AIIO.US,D,20250328,000000,0.405,0.4104,0.35,0.3985,103372,0
+AIIO.US,D,20250331,000000,0.3982,0.4169,0.2964,0.3177,114812,0
+AIIO.US,D,20250401,000000,0.32,0.349,0.3177,0.333,52833,0
+AIIO.US,D,20250402,000000,0.318,0.388967,0.318,0.332,49208,0
+AIIO.US,D,20250403,000000,0.332,0.385,0.321,0.327,44802,0
+AIIO.US,D,20250404,000000,0.33,0.6119,0.33,0.4022,21827820,0
+AIIO.US,D,20250407,000000,0.3478,0.39,0.3258,0.3899,879922,0
+AIIO.US,D,20250408,000000,0.3478,0.38,0.3219,0.3645,241284,0
+AIIO.US,D,20250409,000000,0.36,0.39,0.3586,0.3899,133636,0
+AIIO.US,D,20250410,000000,0.3665,0.39,0.3665,0.371,46040,0
+AIIO.US,D,20250411,000000,0.38,0.39,0.366,0.389,108640,0
+AIIO.US,D,20250414,000000,0.39,0.39,0.3522,0.38,40751,0
+AIIO.US,D,20250415,000000,0.37,0.4273,0.3621,0.4061,140389,0
+AIIO.US,D,20250416,000000,0.4146,0.42,0.3701,0.407,11808,0
+AIIO.US,D,20250417,000000,0.419699,0.419699,0.3839,0.415,13210,0
+AIIO.US,D,20250421,000000,0.414,0.414,0.3735,0.375,10793,0
+AIIO.US,D,20250422,000000,0.3918,0.4099,0.375,0.3996,30731,0
+AIIO.US,D,20250423,000000,0.4,0.4,0.378,0.378,59744,0
+AIIO.US,D,20250424,000000,0.379,0.399,0.348,0.3766,82138,0
+AIIO.US,D,20250425,000000,0.3768,0.3937,0.352,0.352,32973,0
+AIIO.US,D,20250428,000000,0.355,0.395,0.352,0.352,41290,0
+AIIO.US,D,20250429,000000,0.36,0.384,0.35,0.3701,44487,0
+AIIO.US,D,20250430,000000,0.37,0.3911,0.355,0.356,69348,0
+AIIO.US,D,20250501,000000,0.399,0.4,0.367302,0.385,99945,0
+AIIO.US,D,20250502,000000,0.38,0.42,0.38,0.395,57528,0
+AIIO.US,D,20250505,000000,0.389,0.405,0.3792,0.3804,21195,0
+AIIO.US,D,20250506,000000,0.3804,0.589988,0.3804,0.51,2132896,0
+AIIO.US,D,20250507,000000,0.504,0.8,0.501,0.6957,1512500,0
+AIIO.US,D,20250508,000000,0.7174,0.8,0.651,0.715,306701,0
+AIIO.US,D,20250509,000000,0.75,0.7771,0.5902,0.601,188147,0
+AIIO.US,D,20250512,000000,0.64,0.6811,0.6003,0.601,43792,0
+AIIO.US,D,20250513,000000,0.6063,0.7499,0.6063,0.68,111899,0
+AIIO.US,D,20250514,000000,0.714,1.32,0.714,1.2,14074933,0
+AIIO.US,D,20250515,000000,1.04,1.36,1,1.26,1176404,0
+AIIO.US,D,20250516,000000,1.29,2.23,1.23,1.87,6763614,0
+AIIO.US,D,20250519,000000,1.95,3.4799,1.93,2.72,29600249,0
+AIIO.US,D,20250520,000000,2.81,2.83,2.26,2.34,4211699,0
+AIIO.US,D,20250521,000000,2.14,2.4899,1.5,1.81,2201876,0
+AIIO.US,D,20250522,000000,1.75,1.8908,1.5367,1.83,855531,0
+AIIO.US,D,20250523,000000,1.75,1.88,1.5501,1.69,637358,0
+AIIO.US,D,20250527,000000,1.72,2.23,1.72,2.14,1468741,0
+AIIO.US,D,20250528,000000,2.07,2.355,1.91,2.25,747178,0
+AIIO.US,D,20250529,000000,2.03,2.19,1.8818,1.89,488232,0
+AIIO.US,D,20250530,000000,1.87,1.89,1.51,1.53,360996,0
+AIIO.US,D,20250602,000000,1.52,1.89,1.4817,1.86,468892,0
+AIIO.US,D,20250603,000000,1.82,2.04,1.7,1.93,266043,0
+AIIO.US,D,20250604,000000,1.95,1.98,1.8,1.88,173457,0
+AIIO.US,D,20250605,000000,1.83,2.05,1.62,1.62,578271,0
+AIIO.US,D,20250606,000000,1.67,1.8847,1.57,1.62,194201,0
+AIIO.US,D,20250609,000000,1.65,1.6923,1.445,1.6,363551,0
+AIIO.US,D,20250610,000000,1.59,2.2799,1.59,2.01,1203126,0
+AIIO.US,D,20250611,000000,2.1,2.2,2.01,2.02,341446,0
+AIIO.US,D,20250612,000000,1.97,2.1,1.8378,2.01,142802,0
+AIIO.US,D,20250613,000000,1.95,2.14,1.89,1.97,129352,0
+AIIO.US,D,20250616,000000,1.96,2.1,1.88,1.89,219525,0
+AIIO.US,D,20250617,000000,1.88,1.9377,1.71,1.79,157173,0
+AIIO.US,D,20250618,000000,1.77,1.86,1.72,1.76,99838,0
+AIIO.US,D,20250620,000000,1.79,2.22,1.73,2.1,361313,0
+AIIO.US,D,20250623,000000,2.08,2.1,1.8,1.87,158609,0
+AIIO.US,D,20250624,000000,2.02,2.02,1.83,1.93,138679,0
+AIIO.US,D,20250625,000000,1.89,1.93,1.75,1.84,210090,0
+AIIO.US,D,20250626,000000,1.9,1.9,1.65,1.8,194014,0
+AIIO.US,D,20250627,000000,1.75,1.77,1.51,1.51,314877,0
+AIIO.US,D,20250630,000000,1.61,1.65,1.53,1.6,120040,0
+AIIO.US,D,20250701,000000,1.55,1.59,1.425,1.57,127399,0
+AIIO.US,D,20250702,000000,1.59,1.6436,1.464,1.62,133735,0
+AIIO.US,D,20250703,000000,1.62,1.67,1.57,1.6,55907,0
+AIIO.US,D,20250707,000000,1.54,1.5998,1.46,1.51,128213,0
+AIIO.US,D,20250708,000000,1.51,1.635,1.51,1.61,50654,0
+AIIO.US,D,20250709,000000,1.6,1.75,1.55,1.71,50749,0
+AIIO.US,D,20250710,000000,1.6597,1.8,1.6521,1.73,118563,0
+AIIO.US,D,20250711,000000,1.7,1.83,1.6074,1.77,92632,0
+AIIO.US,D,20250714,000000,1.78,1.78,1.6006,1.68,77418,0
+AIIO.US,D,20250715,000000,1.74,1.94,1.629935,1.9,136366,0
+AIIO.US,D,20250716,000000,1.92,2.42,1.72,1.88,698229,0
+AIIO.US,D,20250717,000000,1.88,1.96,1.86,1.91,78520,0
+AIIO.US,D,20250718,000000,1.84,1.8985,1.72,1.72,101046,0
+AIIO.US,D,20250721,000000,1.72,1.81,1.55,1.67,236394,0
+AIIO.US,D,20250722,000000,1.68,1.6959,1.45,1.48,140175,0
+AIIO.US,D,20250723,000000,1.5,1.56,1.25,1.33,240822,0
+AIIO.US,D,20250724,000000,1.32,1.385,1.29,1.36,184238,0
+AIIO.US,D,20250725,000000,1.32,1.335,1.16,1.21,116378,0
+AIIO.US,D,20250728,000000,1.2,1.25,1.09,1.09,127166,0
+AIIO.US,D,20250729,000000,1.12,1.74,1.12,1.33,4299970,0
+AIIO.US,D,20250730,000000,1.45,1.5,1.201,1.25,668368,0
+AIIO.US,D,20250731,000000,1.25,1.4,1.25,1.3,309506,0
+AIIO.US,D,20250801,000000,1.28,1.48,1.28,1.41,257862,0
+AIIO.US,D,20250804,000000,1.34,1.4038,1.21,1.24,264189,0
+AIIO.US,D,20250805,000000,1.29,1.4,1.25,1.35,277641,0
+AIIO.US,D,20250806,000000,1.34,1.38,1.26,1.3,127062,0
+AIIO.US,D,20250807,000000,1.24,1.35,1.24,1.3,85426,0
+AIIO.US,D,20250808,000000,1.296,1.33,1.15,1.15,388836,0
+AIIO.US,D,20250811,000000,1.25,1.28,1.2123,1.22,146675,0
+AIIO.US,D,20250812,000000,1.21,1.2196,1.11,1.17,83053,0
+AIIO.US,D,20250813,000000,1.12,1.2,1.09,1.15,93968,0
+AIIO.US,D,20250814,000000,1.14,1.2099,1.12,1.17,32784,0
+AIIO.US,D,20250815,000000,1.17,1.17,1.11,1.17,58946,0
+AIIO.US,D,20250818,000000,1.15,1.1516,1.1,1.11,40960,0
+AIIO.US,D,20250819,000000,1.11,1.15,1.11,1.13,16749,0
+AIIO.US,D,20250820,000000,1.15,1.15,1.05,1.08,49661,0
+AIIO.US,D,20250821,000000,1.05,1.15,1.0401,1.1,40846,0
+AIIO.US,D,20250822,000000,1.0712,1.12,1.0712,1.11,20393,0
+AIIO.US,D,20250825,000000,1.19,1.4199,1.18,1.39,784444,0
+AIIO.US,D,20250826,000000,1.29,1.39,1.16,1.28,2467300,0
+AIIO.US,D,20250827,000000,1.25,1.45,1.25,1.35,403401,0
+AIIO.US,D,20250828,000000,1.33,1.43,1.3,1.37,186288,0
+AIIO.US,D,20250829,000000,1.42,1.7,1.33,1.62,758704,0
+AIIO.US,D,20250902,000000,1.58,1.89,1.551,1.85,575276,0
+AIIO.US,D,20250903,000000,1.72,1.89,1.51,1.55,633086,0
+AIIO.US,D,20250904,000000,1.54,1.54,1.21,1.39,1391728,0
+AIIO.US,D,20250905,000000,1.38,1.45,1.23,1.26,953455,0
+AIIO.US,D,20250908,000000,1.29,1.48,1.255,1.4,1531538,0
+AIIO.US,D,20250909,000000,1.39,1.79,1.35,1.57,1909422,0
+AIIO.US,D,20250910,000000,1.57,1.76,1.38,1.6,1753878,0
+AIIO.US,D,20250911,000000,1.62,1.68,1.4,1.4,1824303,0
+AIIO.US,D,20250912,000000,1.44,1.58,1.399,1.46,2213941,0
+AIIO.US,D,20250915,000000,1.64,2.41,1.42,1.51,30209689,0
+AIIO.US,D,20250916,000000,1.81,2.2,1.65,1.7,31970794,0
+AIIO.US,D,20250917,000000,1.78,2.1,1.78,1.93,9648019,0
+AIIO.US,D,20250918,000000,2.02,2.71,1.9,1.95,19861263,0
+AIIO.US,D,20250919,000000,2.1,2.26,1.64,1.64,18298135,0
+AIIO.US,D,20250922,000000,1.845,1.8896,1.64,1.7,10988073,0
+AIIO.US,D,20250923,000000,1.7,1.9394,1.7,1.84,10922095,0
+AIIO.US,D,20250924,000000,1.87,2.17,1.85,2.03,8434456,0
+AIIO.US,D,20250925,000000,2.06,2.74,1.95,2.43,19834478,0
+AIIO.US,D,20250926,000000,2.46,2.815,1.9904,2.05,25550581,0
+AIIO.US,D,20250929,000000,2.21,2.325,1.84,1.93,20908696,0
+AIIO.US,D,20250930,000000,2.381,2.65,2.2,2.62,29925863,0
+AIIO.US,D,20251001,000000,2.64,2.78,2.41,2.49,12141963,0
+AIIO.US,D,20251002,000000,2.47,2.56,1.88,1.95,35619947,0
+AIIO.US,D,20251003,000000,2.0298,2.1,1.69,1.72,27143765,0
+AIIO.US,D,20251006,000000,1.85,1.88,1.78,1.81,6284533,0
+AIIO.US,D,20251007,000000,1.94,2.04,1.75,1.79,16209071,0
+AIIO.US,D,20251008,000000,1.82,1.82,1.44,1.51,21038978,0
+AIIO.US,D,20251009,000000,1.66,1.74,1.5,1.53,15889807,0
+AIIO.US,D,20251010,000000,1.57,1.58,1.37,1.4,11860746,0
+AIIO.US,D,20251013,000000,1.46,1.555,1.4,1.52,5552322,0
+AIIO.US,D,20251014,000000,1.5,1.62,1.49,1.53,7246091,0
+AIIO.US,D,20251015,000000,1.54,1.66,1.42,1.48,13579206,0
+AIIO.US,D,20251016,000000,1.47,1.5,1.33,1.35,3453314,0
+AIIO.US,D,20251017,000000,1.3,1.46,1.28,1.46,3349851,0
+AIIO.US,D,20251020,000000,1.43,1.56,1.28,1.3,13638535,0
+AIIO.US,D,20251021,000000,1.32,1.37,1.18,1.25,13033602,0
+AIIO.US,D,20251022,000000,1.17,1.17,0.9001,0.9419,7202128,0
+AIIO.US,D,20251023,000000,0.9871,1.02,0.8742,1,4680320,0
+AIIO.US,D,20251024,000000,1.07,1.1,0.9701,1.02,8547758,0
+AIIO.US,D,20251027,000000,1.04,1.1,1.03,1.08,2620924,0
+AIIO.US,D,20251028,000000,1.05,1.09,0.9774,0.9871,5551807,0
+AIIO.US,D,20251029,000000,0.9858,1.014,0.89,0.9176,3353751,0
+AIIO.US,D,20251030,000000,0.8981,0.9,0.6303,0.7292,6275607,0
+AIIO.US,D,20251031,000000,0.7303,0.7686,0.6058,0.6382,4840799,0
+AIIO.US,D,20251103,000000,0.61,0.6413,0.401,0.5742,10857888,0
+AIIO.US,D,20251104,000000,0.5363,0.5563,0.4609,0.48,3545960,0
+AIIO.US,D,20251105,000000,0.4831,0.54999,0.4831,0.4973,4833272,0
+AIIO.US,D,20251106,000000,0.5033,0.53,0.458,0.4709,2983207,0
+AIIO.US,D,20251107,000000,0.4549,0.5248,0.444,0.5142,2637086,0
+AIIO.US,D,20251110,000000,0.5438,0.729,0.515,0.68,16665143,0
+AIIO.US,D,20251111,000000,0.661,0.6723,0.56,0.5724,7775614,0
+AIIO.US,D,20251112,000000,0.58,0.6086,0.5511,0.5848,3150588,0
+AIIO.US,D,20251113,000000,0.5729,0.5735,0.526,0.5614,1774643,0
+AIIO.US,D,20251114,000000,0.5109,0.624,0.51,0.5865,2078557,0
+AIIO.US,D,20251117,000000,0.5785,0.6252,0.5601,0.567,1242958,0
+AIIO.US,D,20251118,000000,0.55,0.57,0.52215,0.5382,996612,0
+AIIO.US,D,20251119,000000,0.5267,0.5658,0.5267,0.5502,4877805,0
+AIIO.US,D,20251120,000000,0.5579,1.03,0.5579,0.78,77382288,0
+AIIO.US,D,20251121,000000,0.8,1.03,0.73,0.7402,54135267,0
+AIIO.US,D,20251124,000000,0.7908,0.83,0.6785,0.6934,9336428,0
+AIIO.US,D,20251125,000000,0.68,0.7497,0.6399,0.6978,5398525,0
+AIIO.US,D,20251126,000000,0.6991,0.8115,0.69385,0.77,4629673,0
+AIIO.US,D,20251128,000000,0.81,0.92999,0.692,0.7,20051408,0
+AIIO.US,D,20251201,000000,0.6999,0.70295,0.5935,0.6097,5868938,0
+AIIO.US,D,20251202,000000,0.6282,0.6382,0.56,0.5832,3072673,0
+AIIO.US,D,20251203,000000,0.5939,0.635,0.58,0.6334,7024932,0
+AIIO.US,D,20251204,000000,0.6394,0.68,0.6055,0.6538,6582529,0
+AIIO.US,D,20251205,000000,0.6625,0.78,0.6,0.6085,24773799,0
+AIIO.US,D,20251208,000000,0.6,0.6651,0.6,0.601,4537041,0
+AIIO.US,D,20251209,000000,0.6033,0.6441,0.5816,0.5816,3691274,0
+AIIO.US,D,20251210,000000,0.585,0.628,0.5722,0.5722,4161358,0
+AIIO.US,D,20251211,000000,0.5799,0.61,0.5716,0.5716,1780492,0
+AIIO.US,D,20251212,000000,0.5879,0.59,0.52205,0.537,4414190,0
+AIIO.US,D,20251215,000000,0.5406,0.5484,0.49,0.49,2593114,0
+AIIO.US,D,20251216,000000,0.483,0.5088,0.483,0.49,947064,0
+AIIO.US,D,20251217,000000,0.4934,0.51,0.457,0.457,1094855,0
+AIIO.US,D,20251218,000000,0.4588,0.49,0.4588,0.4739,888870,0
+AIIO.US,D,20251219,000000,0.52,0.53,0.2521,0.311,20570205,0
+AIIO.US,D,20251222,000000,0.3252,0.3347,0.3091,0.3158,5977113,0
+AIIO.US,D,20251223,000000,0.3,0.3449,0.3,0.3235,4529319,0
+AIIO.US,D,20251224,000000,0.3165,0.335099,0.3165,0.319,934432,0
+AIIO.US,D,20251226,000000,0.3101,0.3438,0.31,0.335,2616716,0
+AIIO.US,D,20251229,000000,0.3383,0.3468,0.301,0.305,2484242,0
+AIIO.US,D,20251230,000000,0.3032,0.3177,0.3,0.3025,1533022,0
+AIIO.US,D,20251231,000000,0.318,0.318,0.2991,0.3051,956777,0
+AIIO.US,D,20260102,000000,0.3051,0.3175,0.3013,0.3086,1142219,0
+AIIO.US,D,20260105,000000,0.31755,0.338,0.312,0.312,1240502,0
+AIIO.US,D,20260106,000000,0.3338,0.335,0.316,0.3233,1393085,0
+AIIO.US,D,20260107,000000,0.3299,0.3533,0.3299,0.3315,979989,0
+AIIO.US,D,20260108,000000,0.3412,0.3563,0.295,0.308,3395999,0
+AIIO.US,D,20260109,000000,0.3114,0.324,0.3108,0.3108,1035153,0
+AIIO.US,D,20260112,000000,0.31,0.3111,0.275,0.2822,3142997,0
+AIIO.US,D,20260113,000000,0.2834,0.2834,0.27,0.2712,1825730,0
+AIIO.US,D,20260114,000000,0.2783,0.2795,0.2688,0.2766,1249072,0
+AIIO.US,D,20260115,000000,0.2766,0.285,0.2723,0.2723,911537,0
+AIIO.US,D,20260116,000000,0.2762,0.2789,0.258,0.258,1539280,0
+AIIO.US,D,20260120,000000,0.25,0.269,0.2321,0.2546,2245090,0
+AIIO.US,D,20260121,000000,0.2581,0.2581,0.238,0.2409,1320693,0
+AIIO.US,D,20260122,000000,0.2452,0.265,0.235,0.2611,1882736,0
+AIIO.US,D,20260123,000000,0.32735,0.3365,0.2541,0.2686,125393854,0
+AIIO.US,D,20260126,000000,0.2572,0.2762,0.24,0.2591,10190190,0
+AIIO.US,D,20260127,000000,0.2518,0.265,0.2462,0.265,4030626,0
+AIIO.US,D,20260128,000000,0.27,0.2831,0.2529,0.257,14209386,0
+AIIO.US,D,20260129,000000,0.25,0.2511,0.2256,0.248,5123096,0
+AIIO.US,D,20260130,000000,0.24,0.24,0.2009,0.2147,5451096,0
+AIIO.US,D,20260202,000000,0.202,0.211,0.1821,0.197,5109330,0
+AIIO.US,D,20260203,000000,0.2,0.2205,0.192,0.1997,6418307,0
+AIIO.US,D,20260204,000000,0.1974,0.1995,0.1615,0.173,5590555,0
+AIIO.US,D,20260205,000000,0.1692,0.1791,0.15995,0.1652,5940363,0
+AIIO.US,D,20260206,000000,0.168,0.2036,0.165,0.1745,6272689,0
+AIIO.US,D,20260209,000000,0.178,0.1969,0.167,0.1733,5625924,0
+AIIO.US,D,20260210,000000,0.1791,0.188,0.1495,0.1499,8811832,0
+AIIO.US,D,20260211,000000,0.1552,0.1571,0.1451,0.15,5789834,0
+AIIO.US,D,20260212,000000,0.1512,0.1545,0.1279,0.1393,69017473,0
+AIIO.US,D,20260213,000000,0.1341,0.1355,0.1251,0.1303,4905666,0
+AIIO.US,D,20260217,000000,0.1303,0.1303,0.1206,0.129,3424622,0
+AIIO.US,D,20260218,000000,0.1269,0.1269,0.115,0.1251,2910126,0

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

@@ -0,0 +1,683 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIIOW.US,D,20221115,000000,0.0711,0.0861,0.0522,0.06,164450,0
+AIIOW.US,D,20221116,000000,0.06,0.06,0.055,0.0597,326853,0
+AIIOW.US,D,20221117,000000,0.06,0.12,0.0597,0.1199,701032,0
+AIIOW.US,D,20221118,000000,0.2022,0.2145,0.1388,0.17,1068824,0
+AIIOW.US,D,20221121,000000,0.2,0.32,0.2,0.2472,2276354,0
+AIIOW.US,D,20221122,000000,0.2231,0.2586,0.2015,0.25,611521,0
+AIIOW.US,D,20221123,000000,0.24,0.2494,0.2092,0.239,73028,0
+AIIOW.US,D,20221125,000000,0.232,0.265,0.23,0.265,108812,0
+AIIOW.US,D,20221128,000000,0.230001,0.24,0.210001,0.22,14679,0
+AIIOW.US,D,20221129,000000,0.22,0.244899,0.22,0.2251,35221,0
+AIIOW.US,D,20221130,000000,0.2201,0.2536,0.22,0.2536,69762,0
+AIIOW.US,D,20221201,000000,0.25,0.3,0.25,0.28,182090,0
+AIIOW.US,D,20221202,000000,0.28,0.3501,0.271,0.35,357931,0
+AIIOW.US,D,20221205,000000,0.38,0.4,0.38,0.39,108183,0
+AIIOW.US,D,20221206,000000,0.394999,0.4555,0.31,0.4,798853,0
+AIIOW.US,D,20221207,000000,0.409899,0.41,0.353,0.3615,93232,0
+AIIOW.US,D,20221208,000000,0.38,0.4071,0.3625,0.4,210349,0
+AIIOW.US,D,20221209,000000,0.42,0.44,0.35,0.4399,190274,0
+AIIOW.US,D,20221212,000000,0.3811,0.4326,0.36,0.36,109659,0
+AIIOW.US,D,20221213,000000,0.3819,0.51,0.3795,0.4606,424566,0
+AIIOW.US,D,20221214,000000,0.5999,0.5999,0.4011,0.43,227187,0
+AIIOW.US,D,20221215,000000,0.4351,0.47,0.42,0.43,114513,0
+AIIOW.US,D,20221216,000000,0.3001,0.51,0.3001,0.3957,1213926,0
+AIIOW.US,D,20221219,000000,0.4,0.4844,0.3371,0.35,752757,0
+AIIOW.US,D,20221220,000000,0.35,0.415,0.3451,0.3603,691448,0
+AIIOW.US,D,20221221,000000,0.3371,0.4399,0.28,0.3387,182760,0
+AIIOW.US,D,20221222,000000,0.290101,0.3351,0.290101,0.3019,65008,0
+AIIOW.US,D,20221223,000000,0.299899,0.32,0.28,0.32,218098,0
+AIIOW.US,D,20221227,000000,0.33,0.4314,0.3225,0.4095,73806,0
+AIIOW.US,D,20221228,000000,0.360001,0.4,0.3313,0.34,53790,0
+AIIOW.US,D,20221229,000000,0.3599,0.3599,0.305001,0.31,31617,0
+AIIOW.US,D,20221230,000000,0.3175,0.3175,0.2125,0.289401,203379,0
+AIIOW.US,D,20230103,000000,0.289,0.289,0.275,0.2799,82248,0
+AIIOW.US,D,20230104,000000,0.2825,0.2825,0.23,0.23,151771,0
+AIIOW.US,D,20230105,000000,0.23,0.2525,0.19,0.19,40790,0
+AIIOW.US,D,20230106,000000,0.1906,0.205,0.19,0.1901,28102,0
+AIIOW.US,D,20230109,000000,0.2,0.21,0.195,0.20001,7688,0
+AIIOW.US,D,20230110,000000,0.2025,0.22,0.1955,0.1955,28157,0
+AIIOW.US,D,20230111,000000,0.2023,0.2023,0.1373,0.1587,58153,0
+AIIOW.US,D,20230112,000000,0.1832,0.2715,0.1826,0.25,75758,0
+AIIOW.US,D,20230113,000000,0.25,0.28,0.2477,0.2556,8127,0
+AIIOW.US,D,20230117,000000,0.2415,0.28,0.2415,0.28,1854,0
+AIIOW.US,D,20230118,000000,0.275899,0.3,0.2664,0.3,29196,0
+AIIOW.US,D,20230119,000000,0.29,0.29,0.29,0.29,2697,0
+AIIOW.US,D,20230120,000000,0.251,0.2996,0.251,0.29,14154,0
+AIIOW.US,D,20230123,000000,0.29,0.29,0.2476,0.2476,1326,0
+AIIOW.US,D,20230124,000000,0.2727,0.29,0.2526,0.2652,64038,0
+AIIOW.US,D,20230125,000000,0.29,0.29,0.2626,0.265,11548,0
+AIIOW.US,D,20230126,000000,0.2789,0.2899,0.25,0.25,12516,0
+AIIOW.US,D,20230127,000000,0.25,0.29,0.25,0.2601,19447,0
+AIIOW.US,D,20230130,000000,0.25,0.2525,0.181,0.1951,287488,0
+AIIOW.US,D,20230131,000000,0.229649,0.229649,0.1825,0.2194,23205,0
+AIIOW.US,D,20230201,000000,0.201251,0.255,0.201251,0.244,38500,0
+AIIOW.US,D,20230202,000000,0.2083,0.2547,0.2025,0.2091,97309,0
+AIIOW.US,D,20230203,000000,0.2403,0.2671,0.21,0.2104,95001,0
+AIIOW.US,D,20230206,000000,0.26,0.26,0.2,0.2399,79032,0
+AIIOW.US,D,20230207,000000,0.2587,0.268,0.25,0.251,82774,0
+AIIOW.US,D,20230208,000000,0.2525,0.2525,0.2399,0.2399,13080,0
+AIIOW.US,D,20230209,000000,0.245,0.2849,0.22,0.22,64873,0
+AIIOW.US,D,20230210,000000,0.22,0.255,0.22,0.2501,15898,0
+AIIOW.US,D,20230213,000000,0.25,0.259551,0.25,0.2501,6868,0
+AIIOW.US,D,20230214,000000,0.2501,0.27,0.217826,0.25,55569,0
+AIIOW.US,D,20230215,000000,0.24,0.2483,0.24,0.2483,10779,0
+AIIOW.US,D,20230216,000000,0.2483,0.2535,0.2483,0.2483,15921,0
+AIIOW.US,D,20230217,000000,0.24,0.2403,0.2375,0.2398,73917,0
+AIIOW.US,D,20230221,000000,0.235,0.28,0.235,0.28,11532,0
+AIIOW.US,D,20230222,000000,0.25,0.258801,0.25,0.255,8100,0
+AIIOW.US,D,20230223,000000,0.25,0.25,0.2222,0.2222,5350,0
+AIIOW.US,D,20230224,000000,0.259,0.259,0.259,0.259,800,0
+AIIOW.US,D,20230227,000000,0.225,0.2333,0.225,0.2333,3827,0
+AIIOW.US,D,20230228,000000,0.23,0.26,0.23,0.2525,1699,0
+AIIOW.US,D,20230301,000000,0.246,0.246,0.225,0.225,512,0
+AIIOW.US,D,20230303,000000,0.225,0.2577,0.225,0.2577,31742,0
+AIIOW.US,D,20230306,000000,0.25,0.25,0.245,0.2499,98768,0
+AIIOW.US,D,20230308,000000,0.2211,0.2461,0.2101,0.2259,48381,0
+AIIOW.US,D,20230309,000000,0.2259,0.2259,0.2046,0.2046,24615,0
+AIIOW.US,D,20230310,000000,0.205101,0.2098,0.1826,0.1826,48526,0
+AIIOW.US,D,20230313,000000,0.19,0.196299,0.1893,0.196299,13647,0
+AIIOW.US,D,20230314,000000,0.1901,0.1901,0.18,0.1801,57611,0
+AIIOW.US,D,20230316,000000,0.1803,0.1831,0.1803,0.183,6278,0
+AIIOW.US,D,20230317,000000,0.185,0.1875,0.185,0.185,10498,0
+AIIOW.US,D,20230321,000000,0.171,0.2094,0.171,0.18073,998,0
+AIIOW.US,D,20230323,000000,0.1985,0.22,0.1825,0.22,4946,0
+AIIOW.US,D,20230324,000000,0.193059,0.2198,0.181,0.2198,2500,0
+AIIOW.US,D,20230327,000000,0.2199,0.2199,0.1801,0.183101,11431,0
+AIIOW.US,D,20230328,000000,0.190101,0.190101,0.190101,0.190101,388,0
+AIIOW.US,D,20230329,000000,0.19,0.1955,0.18,0.187,29712,0
+AIIOW.US,D,20230330,000000,0.200101,0.21,0.200101,0.201,15129,0
+AIIOW.US,D,20230331,000000,0.21,0.21,0.1881,0.2054,87782,0
+AIIOW.US,D,20230403,000000,0.198,0.207,0.198,0.207,4500,0
+AIIOW.US,D,20230405,000000,0.2011,0.2011,0.1848,0.1848,9917,0
+AIIOW.US,D,20230406,000000,0.1838,0.2036,0.1838,0.195,28932,0
+AIIOW.US,D,20230410,000000,0.18,0.1825,0.165,0.1825,73839,0
+AIIOW.US,D,20230411,000000,0.1631,0.1644,0.1616,0.1625,8657,0
+AIIOW.US,D,20230412,000000,0.16,0.16,0.145,0.15,84629,0
+AIIOW.US,D,20230413,000000,0.1475,0.1475,0.1148,0.1346,431369,0
+AIIOW.US,D,20230414,000000,0.13,0.134,0.1212,0.1212,33711,0
+AIIOW.US,D,20230417,000000,0.121201,0.1468,0.1211,0.1468,38666,0
+AIIOW.US,D,20230418,000000,0.129799,0.129799,0.129799,0.129799,5000,0
+AIIOW.US,D,20230419,000000,0.1469,0.1487,0.14,0.14,53601,0
+AIIOW.US,D,20230420,000000,0.135,0.15,0.135,0.15,20450,0
+AIIOW.US,D,20230421,000000,0.1756,0.1773,0.1756,0.1773,3980,0
+AIIOW.US,D,20230425,000000,0.144901,0.195,0.144901,0.195,2200,0
+AIIOW.US,D,20230426,000000,0.1689,0.2,0.152083,0.1606,49300,0
+AIIOW.US,D,20230427,000000,0.1535,0.1535,0.1535,0.1535,368,0
+AIIOW.US,D,20230428,000000,0.1786,0.225,0.1786,0.1995,151971,0
+AIIOW.US,D,20230501,000000,0.19,0.3,0.170999,0.2219,181085,0
+AIIOW.US,D,20230502,000000,0.2147,0.26,0.1938,0.2275,51801,0
+AIIOW.US,D,20230503,000000,0.198,0.29,0.198,0.24,481424,0
+AIIOW.US,D,20230504,000000,0.23,0.29,0.216,0.2258,424761,0
+AIIOW.US,D,20230505,000000,0.233899,0.29,0.2245,0.25,322528,0
+AIIOW.US,D,20230508,000000,0.245,0.2739,0.24,0.25,418906,0
+AIIOW.US,D,20230509,000000,0.23,0.295,0.23,0.26,171598,0
+AIIOW.US,D,20230510,000000,0.25,0.28,0.2475,0.25,19622,0
+AIIOW.US,D,20230511,000000,0.25,0.258,0.2113,0.2299,19106,0
+AIIOW.US,D,20230512,000000,0.2191,0.2807,0.2191,0.2359,46551,0
+AIIOW.US,D,20230515,000000,0.25,0.295,0.2498,0.255,91410,0
+AIIOW.US,D,20230516,000000,0.25,0.2906,0.25,0.285,335489,0
+AIIOW.US,D,20230517,000000,0.2525,0.3,0.251,0.271,71759,0
+AIIOW.US,D,20230518,000000,0.2565,0.2848,0.2538,0.2599,2930,0
+AIIOW.US,D,20230519,000000,0.25,0.28,0.235,0.235,7609,0
+AIIOW.US,D,20230522,000000,0.2475,0.31,0.2475,0.27,414021,0
+AIIOW.US,D,20230523,000000,0.2604,0.3153,0.2504,0.27,56076,0
+AIIOW.US,D,20230524,000000,0.2604,0.28,0.257801,0.2716,5744,0
+AIIOW.US,D,20230525,000000,0.2525,0.285,0.252,0.26,4961,0
+AIIOW.US,D,20230526,000000,0.26,0.2997,0.250101,0.27,12700,0
+AIIOW.US,D,20230530,000000,0.29,0.31,0.271,0.29,307583,0
+AIIOW.US,D,20230531,000000,0.297,0.300501,0.27,0.28,292355,0
+AIIOW.US,D,20230601,000000,0.297,0.3,0.2723,0.29,280690,0
+AIIOW.US,D,20230602,000000,0.3,0.3,0.2605,0.2778,391833,0
+AIIOW.US,D,20230605,000000,0.2805,0.2805,0.2727,0.28,13302,0
+AIIOW.US,D,20230606,000000,0.297,0.2983,0.2726,0.28,7157,0
+AIIOW.US,D,20230607,000000,0.285,0.2851,0.2726,0.2726,3762,0
+AIIOW.US,D,20230608,000000,0.2943,0.2992,0.29,0.295,3864,0
+AIIOW.US,D,20230609,000000,0.295,0.295,0.2378,0.26,23735,0
+AIIOW.US,D,20230612,000000,0.2407,0.2998,0.2407,0.2538,14415,0
+AIIOW.US,D,20230613,000000,0.29,0.29,0.25,0.25,742,0
+AIIOW.US,D,20230614,000000,0.2772,0.3,0.2525,0.265,17238,0
+AIIOW.US,D,20230615,000000,0.28,0.31,0.28,0.2905,10303,0
+AIIOW.US,D,20230616,000000,0.3267,0.33,0.267,0.2701,25381,0
+AIIOW.US,D,20230620,000000,0.3061,0.3072,0.2805,0.2806,15877,0
+AIIOW.US,D,20230621,000000,0.2751,0.3,0.2751,0.2832,19862,0
+AIIOW.US,D,20230622,000000,0.292,0.32,0.2715,0.272,98652,0
+AIIOW.US,D,20230623,000000,0.3,0.3301,0.2926,0.2926,10619,0
+AIIOW.US,D,20230626,000000,0.312,0.3426,0.3,0.3,11171,0
+AIIOW.US,D,20230628,000000,0.3212,0.34,0.306,0.308,4292,0
+AIIOW.US,D,20230629,000000,0.308,0.350251,0.3005,0.3005,2228,0
+AIIOW.US,D,20230630,000000,0.3439,0.3439,0.29,0.29,1253,0
+AIIOW.US,D,20230703,000000,0.344251,0.344251,0.297,0.299,8820,0
+AIIOW.US,D,20230705,000000,0.310101,0.335,0.295,0.295,1738,0
+AIIOW.US,D,20230706,000000,0.3267,0.3267,0.3001,0.3001,2738,0
+AIIOW.US,D,20230707,000000,0.3975,0.3975,0.301,0.301,1753,0
+AIIOW.US,D,20230710,000000,0.3011,0.35,0.28,0.3155,411559,0
+AIIOW.US,D,20230711,000000,0.29,0.3,0.29,0.3,3604,0
+AIIOW.US,D,20230712,000000,0.2883,0.38,0.2831,0.29,12934,0
+AIIOW.US,D,20230713,000000,0.2901,0.2902,0.2901,0.2902,317,0
+AIIOW.US,D,20230714,000000,0.322,0.322,0.322,0.322,1671,0
+AIIOW.US,D,20230717,000000,0.3258,0.329,0.29,0.2929,2004,0
+AIIOW.US,D,20230718,000000,0.29,0.29,0.2581,0.2692,85519,0
+AIIOW.US,D,20230719,000000,0.299899,0.299899,0.27,0.2801,2441,0
+AIIOW.US,D,20230720,000000,0.2626,0.29,0.2372,0.2854,67147,0
+AIIOW.US,D,20230721,000000,0.287,0.2899,0.0527,0.1778,292206,0
+AIIOW.US,D,20230724,000000,0.198,0.2825,0.198,0.23,43525,0
+AIIOW.US,D,20230725,000000,0.24,0.26,0.22,0.2292,109767,0
+AIIOW.US,D,20230726,000000,0.2201,0.29,0.215,0.28,201843,0
+AIIOW.US,D,20230727,000000,0.27,0.3,0.2424,0.28,27598,0
+AIIOW.US,D,20230728,000000,0.2662,0.3071,0.2424,0.25,289722,0
+AIIOW.US,D,20230731,000000,0.252,0.35,0.249,0.31,534459,0
+AIIOW.US,D,20230801,000000,0.2755,0.33,0.2755,0.33,3807,0
+AIIOW.US,D,20230802,000000,0.3001,0.3001,0.3001,0.3001,160,0
+AIIOW.US,D,20230803,000000,0.3225,0.345,0.2807,0.33,7186,0
+AIIOW.US,D,20230804,000000,0.32,0.3205,0.3,0.32,6231,0
+AIIOW.US,D,20230807,000000,0.32,0.32,0.3,0.3056,3845,0
+AIIOW.US,D,20230808,000000,0.32,0.32,0.2979,0.2979,1280,0
+AIIOW.US,D,20230809,000000,0.29,0.31,0.285,0.285,5932,0
+AIIOW.US,D,20230810,000000,0.29,0.29,0.275,0.275,50405,0
+AIIOW.US,D,20230811,000000,0.2631,0.27,0.2605,0.268,30900,0
+AIIOW.US,D,20230814,000000,0.29,0.3366,0.2725,0.2906,50191,0
+AIIOW.US,D,20230815,000000,0.33,0.33,0.33,0.33,1035,0
+AIIOW.US,D,20230816,000000,0.3168,0.32,0.28,0.293,15095,0
+AIIOW.US,D,20230818,000000,0.29,0.2905,0.29,0.29,5200,0
+AIIOW.US,D,20230823,000000,0.3168,0.32,0.2828,0.2828,1516,0
+AIIOW.US,D,20230824,000000,0.28162,0.29,0.278,0.29,6644,0
+AIIOW.US,D,20230828,000000,0.275,0.275,0.275,0.275,3443,0
+AIIOW.US,D,20230829,000000,0.275,0.3013,0.275,0.275101,5835,0
+AIIOW.US,D,20230830,000000,0.28,0.295,0.271,0.271,5304,0
+AIIOW.US,D,20230905,000000,0.27,0.2918,0.27,0.2727,12530,0
+AIIOW.US,D,20230906,000000,0.27,0.270946,0.27,0.27,85540,0
+AIIOW.US,D,20230911,000000,0.25,0.2526,0.2426,0.2526,3588,0
+AIIOW.US,D,20230912,000000,0.247749,0.25,0.247749,0.25,1830,0
+AIIOW.US,D,20230913,000000,0.25,0.25,0.2376,0.2376,1090,0
+AIIOW.US,D,20230914,000000,0.24,0.250101,0.24,0.250101,1827,0
+AIIOW.US,D,20230915,000000,0.264,0.264,0.25,0.25,17915,0
+AIIOW.US,D,20230918,000000,0.2501,0.25905,0.231,0.231,23041,0
+AIIOW.US,D,20230919,000000,0.231,0.2312,0.231,0.2311,2498,0
+AIIOW.US,D,20230922,000000,0.231,0.231,0.231,0.231,100,0
+AIIOW.US,D,20230926,000000,0.231,0.23101,0.231,0.23101,5235,0
+AIIOW.US,D,20230928,000000,0.231,0.231,0.231,0.231,36476,0
+AIIOW.US,D,20231002,000000,0.2223,0.2223,0.2201,0.2202,958,0
+AIIOW.US,D,20231004,000000,0.2201,0.2202,0.2201,0.2201,2919,0
+AIIOW.US,D,20231005,000000,0.2201,0.2201,0.18,0.1801,21047,0
+AIIOW.US,D,20231006,000000,0.1801,0.1801,0.1801,0.1801,1089,0
+AIIOW.US,D,20231009,000000,0.2075,0.2075,0.2075,0.2075,100,0
+AIIOW.US,D,20231010,000000,0.2531,0.2531,0.2251,0.2325,4927,0
+AIIOW.US,D,20231011,000000,0.2325,0.2662,0.2325,0.24,6252,0
+AIIOW.US,D,20231012,000000,0.2699,0.2699,0.2699,0.2699,659,0
+AIIOW.US,D,20231016,000000,0.28,0.289799,0.2772,0.289799,4519,0
+AIIOW.US,D,20231018,000000,0.2501,0.251,0.2501,0.251,1742,0
+AIIOW.US,D,20231019,000000,0.2351,0.2351,0.2351,0.2351,100,0
+AIIOW.US,D,20231024,000000,0.1262,0.2192,0.1262,0.2191,864,0
+AIIOW.US,D,20231025,000000,0.1995,0.1995,0.1995,0.1995,451,0
+AIIOW.US,D,20231026,000000,0.2027,0.2027,0.2026,0.2026,1599,0
+AIIOW.US,D,20231027,000000,0.153001,0.19,0.153,0.19,9585,0
+AIIOW.US,D,20231031,000000,0.1881,0.19,0.18,0.1825,10540,0
+AIIOW.US,D,20231101,000000,0.17,0.17,0.17,0.17,211,0
+AIIOW.US,D,20231102,000000,0.1675,0.1675,0.166,0.166,10200,0
+AIIOW.US,D,20231108,000000,0.166,0.1661,0.166,0.166,1494,0
+AIIOW.US,D,20231120,000000,0.16,0.1616,0.16,0.16,6212,0
+AIIOW.US,D,20231201,000000,0.198,0.2192,0.19,0.2192,6136,0
+AIIOW.US,D,20231204,000000,0.16,0.2132,0.16,0.2132,210,0
+AIIOW.US,D,20231208,000000,0.19,0.19,0.1501,0.175,1642,0
+AIIOW.US,D,20231212,000000,0.175,0.1807,0.1651,0.1651,3171,0
+AIIOW.US,D,20231213,000000,0.165,0.1825,0.165,0.1825,613,0
+AIIOW.US,D,20231215,000000,0.1701,0.1701,0.1701,0.1701,220,0
+AIIOW.US,D,20231219,000000,0.1782,0.19,0.1782,0.1811,3925,0
+AIIOW.US,D,20231220,000000,0.171,0.18165,0.16,0.1601,2879,0
+AIIOW.US,D,20231221,000000,0.11,0.1823,0.07,0.09,38755,0
+AIIOW.US,D,20231222,000000,0.14,0.14,0.1337,0.1337,2754,0
+AIIOW.US,D,20231226,000000,0.085,0.116399,0.085,0.116399,1600,0
+AIIOW.US,D,20231227,000000,0.1164,0.1164,0.0854,0.10521,1966,0
+AIIOW.US,D,20231228,000000,0.1,0.1,0.1,0.1,300,0
+AIIOW.US,D,20231229,000000,0.1,0.1664,0.1,0.1664,4818,0
+AIIOW.US,D,20240102,000000,0.15,0.15,0.1202,0.1202,1035,0
+AIIOW.US,D,20240116,000000,0.095,0.1064,0.09,0.1064,1112,0
+AIIOW.US,D,20240117,000000,0.09,0.09,0.056,0.061,3591,0
+AIIOW.US,D,20240126,000000,0.061,0.061,0.0576,0.06,7925,0
+AIIOW.US,D,20240130,000000,0.057846,0.057846,0.057846,0.057846,500,0
+AIIOW.US,D,20240205,000000,0.0761,0.0761,0.0752,0.0752,5764,0
+AIIOW.US,D,20240207,000000,0.08693,0.08693,0.0749,0.0749,1663,0
+AIIOW.US,D,20240208,000000,0.0845,0.0845,0.065,0.065,5383,0
+AIIOW.US,D,20240209,000000,0.0656,0.0656,0.065,0.065,500,0
+AIIOW.US,D,20240214,000000,0.0576,0.0576,0.0576,0.0576,475,0
+AIIOW.US,D,20240215,000000,0.0575,0.0575,0.0575,0.0575,534,0
+AIIOW.US,D,20240216,000000,0.058,0.058,0.041,0.046,6644,0
+AIIOW.US,D,20240220,000000,0.046,0.046,0.045,0.045,7351,0
+AIIOW.US,D,20240229,000000,0.0452,0.0452,0.035,0.035,12934,0
+AIIOW.US,D,20240304,000000,0.035,0.035,0.035,0.035,286,0
+AIIOW.US,D,20240305,000000,0.04,0.04,0.0301,0.0301,54092,0
+AIIOW.US,D,20240308,000000,0.0492,0.0497,0.0311,0.0311,1245,0
+AIIOW.US,D,20240311,000000,0.0497,0.1088,0.04,0.0651,81970,0
+AIIOW.US,D,20240312,000000,0.0505,0.0855,0.0451,0.0522,30632,0
+AIIOW.US,D,20240313,000000,0.050201,0.06,0.0501,0.06,7358,0
+AIIOW.US,D,20240314,000000,0.065,0.1,0.0502,0.0502,459,0
+AIIOW.US,D,20240315,000000,0.052,0.0803,0.052,0.0803,256,0
+AIIOW.US,D,20240318,000000,0.0824,0.0833,0.0521,0.0811,2147,0
+AIIOW.US,D,20240319,000000,0.0501,0.0501,0.05,0.05,1303,0
+AIIOW.US,D,20240320,000000,0.05,0.0501,0.05,0.05,1522,0
+AIIOW.US,D,20240321,000000,0.0487,0.0501,0.0352,0.0501,178443,0
+AIIOW.US,D,20240325,000000,0.0501,0.057601,0.05,0.0576,9770,0
+AIIOW.US,D,20240326,000000,0.063,0.0749,0.0576,0.0576,3122,0
+AIIOW.US,D,20240327,000000,0.0576,0.0887,0.0576,0.0775,27521,0
+AIIOW.US,D,20240328,000000,0.0899,0.0899,0.0582,0.0582,3099,0
+AIIOW.US,D,20240401,000000,0.0511,0.1201,0.0511,0.0834,68048,0
+AIIOW.US,D,20240402,000000,0.0801,0.0801,0.0801,0.0801,162,0
+AIIOW.US,D,20240403,000000,0.0786,0.099,0.077,0.099,9481,0
+AIIOW.US,D,20240404,000000,0.069549,0.069549,0.069549,0.069549,1500,0
+AIIOW.US,D,20240405,000000,0.08,0.0801,0.08,0.08,528,0
+AIIOW.US,D,20240408,000000,0.0657,0.0657,0.0501,0.0627,2426,0
+AIIOW.US,D,20240409,000000,0.063,0.065,0.061,0.061,4529,0
+AIIOW.US,D,20240411,000000,0.0508,0.0508,0.0503,0.0503,5185,0
+AIIOW.US,D,20240412,000000,0.050401,0.050401,0.05,0.05,5627,0
+AIIOW.US,D,20240415,000000,0.0394,0.05,0.0394,0.05,19299,0
+AIIOW.US,D,20240416,000000,0.065,0.065,0.0501,0.0501,3424,0
+AIIOW.US,D,20240417,000000,0.0644,0.0704,0.0644,0.0704,1800,0
+AIIOW.US,D,20240418,000000,0.05,0.05,0.05,0.05,3150,0
+AIIOW.US,D,20240423,000000,0.0593,0.0599,0.052,0.052,13602,0
+AIIOW.US,D,20240424,000000,0.05,0.05,0.05,0.05,539,0
+AIIOW.US,D,20240426,000000,0.0697,0.0698,0.0501,0.0501,2221,0
+AIIOW.US,D,20240430,000000,0.0516,0.0516,0.051,0.051,4221,0
+AIIOW.US,D,20240508,000000,0.0401,0.05,0.0401,0.05,66500,0
+AIIOW.US,D,20240509,000000,0.05,0.058789,0.05,0.05,329396,0
+AIIOW.US,D,20240513,000000,0.064,0.21,0.064,0.0651,72760,0
+AIIOW.US,D,20240514,000000,0.0451,0.0501,0.0451,0.0501,7024,0
+AIIOW.US,D,20240515,000000,0.062,0.084,0.062,0.084,3223,0
+AIIOW.US,D,20240516,000000,0.079,0.0791,0.055,0.055,10691,0
+AIIOW.US,D,20240517,000000,0.065,0.065,0.065,0.065,866,0
+AIIOW.US,D,20240528,000000,0.051,0.051,0.05,0.05,11302,0
+AIIOW.US,D,20240604,000000,0.0502,0.0502,0.05011,0.05011,3600,0
+AIIOW.US,D,20240605,000000,0.05015,0.0502,0.05,0.05,24053,0
+AIIOW.US,D,20240606,000000,0.071,0.071,0.05,0.05,1401,0
+AIIOW.US,D,20240607,000000,0.05,0.0501,0.05,0.05,8849,0
+AIIOW.US,D,20240610,000000,0.044,0.05,0.044,0.05,2594,0
+AIIOW.US,D,20240611,000000,0.1152,0.19,0.08,0.0999,472861,0
+AIIOW.US,D,20240612,000000,0.1399,0.1399,0.0551,0.061,107791,0
+AIIOW.US,D,20240613,000000,0.08,0.14,0.07,0.093,107512,0
+AIIOW.US,D,20240614,000000,0.1064,0.1064,0.0711,0.0718,3152,0
+AIIOW.US,D,20240617,000000,0.071,0.072,0.0551,0.0718,7305,0
+AIIOW.US,D,20240618,000000,0.0516,0.0516,0.0511,0.0511,1219,0
+AIIOW.US,D,20240620,000000,0.083,0.083,0.083,0.083,106,0
+AIIOW.US,D,20240621,000000,0.0878,0.0878,0.0878,0.0878,256,0
+AIIOW.US,D,20240624,000000,0.0544,0.0544,0.0544,0.0544,6915,0
+AIIOW.US,D,20240625,000000,0.063921,0.0769,0.0525,0.0525,727269,0
+AIIOW.US,D,20240626,000000,0.056,0.06879,0.0515,0.0558,22610,0
+AIIOW.US,D,20240627,000000,0.0558,0.07275,0.051,0.07275,9875,0
+AIIOW.US,D,20240628,000000,0.0789,0.0789,0.069,0.078,18461,0
+AIIOW.US,D,20240701,000000,0.0604,0.0653,0.0468,0.0516,23642,0
+AIIOW.US,D,20240702,000000,0.0699,0.0699,0.061,0.0663,16646,0
+AIIOW.US,D,20240703,000000,0.0505,0.051,0.0505,0.0506,2654,0
+AIIOW.US,D,20240705,000000,0.075,0.075,0.07,0.0701,497327,0
+AIIOW.US,D,20240708,000000,0.0701,0.0701,0.057,0.062,12509,0
+AIIOW.US,D,20240709,000000,0.061,0.062,0.061,0.062,12940,0
+AIIOW.US,D,20240710,000000,0.0619,0.0825,0.0619,0.0825,34484,0
+AIIOW.US,D,20240711,000000,0.0628,0.0816,0.0628,0.08,11216,0
+AIIOW.US,D,20240715,000000,0.0798,0.08,0.073,0.073,14725,0
+AIIOW.US,D,20240716,000000,0.066,0.0666,0.0556,0.0556,3318,0
+AIIOW.US,D,20240717,000000,0.0506,0.0825,0.0506,0.07,21762,0
+AIIOW.US,D,20240718,000000,0.07,0.083,0.07,0.0825,31808,0
+AIIOW.US,D,20240722,000000,0.0849,0.098,0.0825,0.089,31305,0
+AIIOW.US,D,20240723,000000,0.0848,0.086,0.077899,0.08,14028,0
+AIIOW.US,D,20240724,000000,0.0775,0.0775,0.0775,0.0775,16000,0
+AIIOW.US,D,20240725,000000,0.0774,0.0774,0.0774,0.0774,3143,0
+AIIOW.US,D,20240726,000000,0.075,0.078,0.0401,0.06,18738,0
+AIIOW.US,D,20240729,000000,0.0432,0.0432,0.0432,0.0432,1086,0
+AIIOW.US,D,20240730,000000,0.0405,0.0405,0.0405,0.0405,281,0
+AIIOW.US,D,20240731,000000,0.0406,0.0599,0.0405,0.0589,106452,0
+AIIOW.US,D,20240805,000000,0.0323,0.054,0.0323,0.05,22639,0
+AIIOW.US,D,20240806,000000,0.0325,0.05,0.0325,0.05,24883,0
+AIIOW.US,D,20240808,000000,0.0326,0.052,0.0326,0.052,498,0
+AIIOW.US,D,20240809,000000,0.05,0.051,0.05,0.051,2524,0
+AIIOW.US,D,20240812,000000,0.0445,0.053,0.0445,0.053,3185,0
+AIIOW.US,D,20240814,000000,0.0535,0.05999,0.053,0.05999,9347,0
+AIIOW.US,D,20240815,000000,0.0458,0.0458,0.0458,0.0458,502,0
+AIIOW.US,D,20240821,000000,0.042201,0.042201,0.042201,0.042201,2068,0
+AIIOW.US,D,20240822,000000,0.0421,0.042148,0.0421,0.0421,4258,0
+AIIOW.US,D,20240823,000000,0.038,0.038,0.0326,0.034899,9691,0
+AIIOW.US,D,20240826,000000,0.0349,0.0349,0.025,0.0276,3467,0
+AIIOW.US,D,20240827,000000,0.0275,0.0275,0.0251,0.0251,7416,0
+AIIOW.US,D,20240828,000000,0.0398,0.0398,0.0262,0.0275,26680,0
+AIIOW.US,D,20240829,000000,0.03,0.0348,0.029,0.0293,6632,0
+AIIOW.US,D,20240830,000000,0.034,0.04,0.0293,0.0295,32837,0
+AIIOW.US,D,20240904,000000,0.0329,0.0329,0.0296,0.0296,2758,0
+AIIOW.US,D,20240906,000000,0.031,0.031,0.031,0.031,7856,0
+AIIOW.US,D,20240911,000000,0.031,0.031,0.031,0.031,1300,0
+AIIOW.US,D,20240913,000000,0.0262,0.0263,0.026,0.0261,8395,0
+AIIOW.US,D,20240916,000000,0.0265,0.0265,0.0265,0.0265,5450,0
+AIIOW.US,D,20240917,000000,0.0266,0.0266,0.0266,0.0266,4572,0
+AIIOW.US,D,20240918,000000,0.0266,0.0268,0.0266,0.0268,7563,0
+AIIOW.US,D,20240919,000000,0.0266,0.031547,0.0266,0.0266,18373,0
+AIIOW.US,D,20240923,000000,0.0326,0.0326,0.0304,0.0304,2204,0
+AIIOW.US,D,20240924,000000,0.0275,0.0275,0.0275,0.0275,3613,0
+AIIOW.US,D,20240925,000000,0.0505,0.0704,0.0413,0.0498,891701,0
+AIIOW.US,D,20240926,000000,0.0515,0.052,0.0401,0.0401,45649,0
+AIIOW.US,D,20240927,000000,0.035,0.050599,0.035,0.0499,5772,0
+AIIOW.US,D,20240930,000000,0.0446,0.0479,0.031,0.047743,35430,0
+AIIOW.US,D,20241001,000000,0.04,0.04,0.04,0.04,2625,0
+AIIOW.US,D,20241002,000000,0.04,0.0411,0.0375,0.0411,25692,0
+AIIOW.US,D,20241003,000000,0.0322,0.0488,0.0322,0.0488,32979,0
+AIIOW.US,D,20241004,000000,0.0478,0.0478,0.0325,0.0477,11084,0
+AIIOW.US,D,20241007,000000,0.0334,0.0334,0.0331,0.0331,638,0
+AIIOW.US,D,20241008,000000,0.04,0.043,0.0355,0.036,36524,0
+AIIOW.US,D,20241009,000000,0.0301,0.05,0.0301,0.0338,111722,0
+AIIOW.US,D,20241010,000000,0.053,0.0548,0.0433,0.0527,790146,0
+AIIOW.US,D,20241011,000000,0.0385,0.052299,0.0382,0.045,58456,0
+AIIOW.US,D,20241014,000000,0.0394,0.0589,0.0394,0.0501,38119,0
+AIIOW.US,D,20241015,000000,0.0502,0.06,0.0502,0.0561,35996,0
+AIIOW.US,D,20241016,000000,0.065,0.0669,0.0433,0.0668,59065,0
+AIIOW.US,D,20241017,000000,0.0444,0.0506,0.0414,0.0506,14437,0
+AIIOW.US,D,20241018,000000,0.0501,0.0567,0.048,0.0513,23718,0
+AIIOW.US,D,20241021,000000,0.048,0.059799,0.04,0.05155,71819,0
+AIIOW.US,D,20241022,000000,0.0451,0.0544,0.0451,0.0544,8859,0
+AIIOW.US,D,20241023,000000,0.0465,0.0536,0.0414,0.0528,45673,0
+AIIOW.US,D,20241024,000000,0.0422,0.0533,0.0422,0.0532,13668,0
+AIIOW.US,D,20241025,000000,0.053701,0.0755,0.0424,0.059,195585,0
+AIIOW.US,D,20241028,000000,0.05,0.0674,0.0412,0.05979,62017,0
+AIIOW.US,D,20241029,000000,0.052,0.0644,0.0426,0.064302,42972,0
+AIIOW.US,D,20241030,000000,0.0622,0.062799,0.0305,0.0592,30113,0
+AIIOW.US,D,20241031,000000,0.0415,0.0576,0.035,0.0368,28260,0
+AIIOW.US,D,20241101,000000,0.0412,0.0494,0.0412,0.0449,17442,0
+AIIOW.US,D,20241104,000000,0.0424,0.0499,0.042,0.0499,8324,0
+AIIOW.US,D,20241105,000000,0.0315,0.0423,0.0315,0.0423,2870,0
+AIIOW.US,D,20241106,000000,0.0324,0.0326,0.0321,0.0325,17878,0
+AIIOW.US,D,20241107,000000,0.0326,0.0425,0.0326,0.0392,15302,0
+AIIOW.US,D,20241108,000000,0.0495,0.0495,0.0335,0.0335,4345,0
+AIIOW.US,D,20241111,000000,0.0538,0.06,0.0458,0.06,205960,0
+AIIOW.US,D,20241112,000000,0.0423,0.0666,0.0423,0.0526,32999,0
+AIIOW.US,D,20241113,000000,0.045,0.0454,0.0442,0.044773,42227,0
+AIIOW.US,D,20241114,000000,0.0689,0.0999,0.0451,0.047,307195,0
+AIIOW.US,D,20241115,000000,0.048,0.0532,0.0443,0.0532,72529,0
+AIIOW.US,D,20241118,000000,0.0423,0.053,0.0423,0.047849,17632,0
+AIIOW.US,D,20241119,000000,0.0422,0.0563,0.0422,0.0563,30163,0
+AIIOW.US,D,20241120,000000,0.05,0.05,0.0452,0.05,7047,0
+AIIOW.US,D,20241121,000000,0.0471,0.0491,0.0471,0.0491,2844,0
+AIIOW.US,D,20241122,000000,0.049,0.0616,0.0453,0.0616,26215,0
+AIIOW.US,D,20241125,000000,0.0488,0.0566,0.0402,0.0566,52889,0
+AIIOW.US,D,20241127,000000,0.0454,0.0454,0.045,0.045,3271,0
+AIIOW.US,D,20241129,000000,0.046,0.0461,0.045,0.0461,17697,0
+AIIOW.US,D,20241202,000000,0.052,0.052,0.045,0.0452,8769,0
+AIIOW.US,D,20241203,000000,0.0552,0.0552,0.045,0.0515,5051,0
+AIIOW.US,D,20241204,000000,0.0473,0.0473,0.047,0.0472,1685,0
+AIIOW.US,D,20241205,000000,0.0565,0.0565,0.0504,0.0504,40170,0
+AIIOW.US,D,20241206,000000,0.0522,0.0522,0.0468,0.0501,36553,0
+AIIOW.US,D,20241209,000000,0.0468,0.0555,0.0443,0.0533,19602,0
+AIIOW.US,D,20241210,000000,0.050999,0.050999,0.0455,0.0456,57281,0
+AIIOW.US,D,20241211,000000,0.0459,0.052,0.0456,0.047,13722,0
+AIIOW.US,D,20241212,000000,0.0533,0.0533,0.0422,0.0422,28684,0
+AIIOW.US,D,20241213,000000,0.043,0.043,0.0423,0.0423,1378,0
+AIIOW.US,D,20241216,000000,0.0414,0.0414,0.041,0.041,3685,0
+AIIOW.US,D,20241217,000000,0.043,0.0477,0.0405,0.043449,87828,0
+AIIOW.US,D,20241218,000000,0.0418,0.0428,0.0411,0.0428,39009,0
+AIIOW.US,D,20241219,000000,0.0401,0.0401,0.0401,0.0401,11952,0
+AIIOW.US,D,20241220,000000,0.04,0.0418,0.035,0.0351,40771,0
+AIIOW.US,D,20241223,000000,0.035,0.0378,0.035,0.035,35575,0
+AIIOW.US,D,20241224,000000,0.0386,0.0386,0.0353,0.0385,2859,0
+AIIOW.US,D,20241226,000000,0.0338,0.0338,0.0338,0.0338,30668,0
+AIIOW.US,D,20241227,000000,0.047,0.047,0.0337,0.034,134785,0
+AIIOW.US,D,20241230,000000,0.0343,0.038,0.03,0.031365,62652,0
+AIIOW.US,D,20241231,000000,0.034451,0.034451,0.03,0.03,59969,0
+AIIOW.US,D,20250102,000000,0.034,0.034,0.0262,0.033529,84768,0
+AIIOW.US,D,20250103,000000,0.027,0.0332,0.027,0.0329,6723,0
+AIIOW.US,D,20250106,000000,0.032,0.0331,0.0304,0.0326,6883,0
+AIIOW.US,D,20250107,000000,0.036,0.036,0.0307,0.031,46821,0
+AIIOW.US,D,20250108,000000,0.0311,0.0312,0.0311,0.0312,7447,0
+AIIOW.US,D,20250110,000000,0.0317,0.0333,0.0295,0.03,24168,0
+AIIOW.US,D,20250113,000000,0.0274,0.0292,0.0203,0.0289,139483,0
+AIIOW.US,D,20250114,000000,0.0235,0.029,0.0233,0.027599,20847,0
+AIIOW.US,D,20250115,000000,0.0236,0.0259,0.0236,0.024,8349,0
+AIIOW.US,D,20250116,000000,0.0358,0.0358,0.0239,0.024,31768,0
+AIIOW.US,D,20250117,000000,0.0249,0.025,0.0241,0.025,48234,0
+AIIOW.US,D,20250121,000000,0.025,0.025,0.02,0.02,39401,0
+AIIOW.US,D,20250122,000000,0.0303,0.0303,0.0262,0.0262,28890,0
+AIIOW.US,D,20250123,000000,0.0213,0.0259,0.0213,0.0224,13476,0
+AIIOW.US,D,20250127,000000,0.0213,0.0238,0.0213,0.0238,7822,0
+AIIOW.US,D,20250128,000000,0.0214,0.0215,0.0185,0.0185,47212,0
+AIIOW.US,D,20250129,000000,0.02,0.0243,0.0195,0.0243,17828,0
+AIIOW.US,D,20250130,000000,0.0252,0.0289,0.022,0.0289,28212,0
+AIIOW.US,D,20250131,000000,0.021,0.0294,0.021,0.0291,56970,0
+AIIOW.US,D,20250203,000000,0.029,0.029,0.0201,0.029,2844,0
+AIIOW.US,D,20250204,000000,0.0214,0.0247,0.011,0.0247,138026,0
+AIIOW.US,D,20250205,000000,0.024,0.024,0.024,0.024,4647,0
+AIIOW.US,D,20250206,000000,0.0171,0.0313,0.0171,0.0313,2757,0
+AIIOW.US,D,20250207,000000,0.0181,0.0335,0.0181,0.033,17548,0
+AIIOW.US,D,20250210,000000,0.026,0.0278,0.026,0.0278,10797,0
+AIIOW.US,D,20250211,000000,0.03,0.0323,0.027,0.0271,68142,0
+AIIOW.US,D,20250212,000000,0.03,0.0301,0.0271,0.0271,1274,0
+AIIOW.US,D,20250213,000000,0.0272,0.032,0.027,0.032,1486,0
+AIIOW.US,D,20250214,000000,0.027,0.027101,0.0253,0.027,9981,0
+AIIOW.US,D,20250218,000000,0.02,0.0293,0.02,0.0293,4368,0
+AIIOW.US,D,20250219,000000,0.0202,0.0299,0.0201,0.0297,16060,0
+AIIOW.US,D,20250220,000000,0.0297,0.0297,0.0207,0.0283,5558,0
+AIIOW.US,D,20250221,000000,0.0211,0.0278,0.0211,0.0278,3514,0
+AIIOW.US,D,20250225,000000,0.021,0.0276,0.021,0.0276,30763,0
+AIIOW.US,D,20250227,000000,0.0216,0.0269,0.0216,0.0269,6737,0
+AIIOW.US,D,20250228,000000,0.0268,0.0295,0.0268,0.0295,1021,0
+AIIOW.US,D,20250303,000000,0.0264,0.0264,0.0264,0.0264,4890,0
+AIIOW.US,D,20250305,000000,0.0205,0.0264,0.0205,0.0261,3567,0
+AIIOW.US,D,20250306,000000,0.0208,0.0259,0.0198,0.0258,11169,0
+AIIOW.US,D,20250307,000000,0.022647,0.029,0.022647,0.029,2533,0
+AIIOW.US,D,20250310,000000,0.0172,0.0287,0.0172,0.0287,3362,0
+AIIOW.US,D,20250311,000000,0.0177,0.027,0.0176,0.027,4342,0
+AIIOW.US,D,20250313,000000,0.0249,0.0249,0.0249,0.0249,380,0
+AIIOW.US,D,20250314,000000,0.0182,0.024,0.0182,0.024,72422,0
+AIIOW.US,D,20250317,000000,0.0299,0.0311,0.0225,0.0268,787078,0
+AIIOW.US,D,20250318,000000,0.024,0.0269,0.024,0.0243,92787,0
+AIIOW.US,D,20250319,000000,0.0231,0.0319,0.0231,0.0319,115189,0
+AIIOW.US,D,20250320,000000,0.0319,0.0319,0.0227,0.03,44989,0
+AIIOW.US,D,20250321,000000,0.03,0.03,0.0236,0.026,25786,0
+AIIOW.US,D,20250324,000000,0.0272,0.031,0.0229,0.025,76610,0
+AIIOW.US,D,20250325,000000,0.026,0.0265,0.025,0.025,22075,0
+AIIOW.US,D,20250326,000000,0.0299,0.030499,0.0223,0.0298,42560,0
+AIIOW.US,D,20250327,000000,0.0227,0.0276,0.0226,0.0274,48075,0
+AIIOW.US,D,20250328,000000,0.025,0.025,0.025,0.025,4625,0
+AIIOW.US,D,20250331,000000,0.025,0.025,0.025,0.025,1962,0
+AIIOW.US,D,20250401,000000,0.0228,0.026,0.0228,0.0228,7896,0
+AIIOW.US,D,20250402,000000,0.0229,0.0258,0.0211,0.0258,3145,0
+AIIOW.US,D,20250404,000000,0.0205,0.035,0.016,0.0266,217279,0
+AIIOW.US,D,20250407,000000,0.0176,0.0267,0.0176,0.0265,16082,0
+AIIOW.US,D,20250408,000000,0.02,0.0242,0.0181,0.0242,17650,0
+AIIOW.US,D,20250409,000000,0.0192,0.0278,0.0181,0.0249,16345,0
+AIIOW.US,D,20250410,000000,0.0193,0.0193,0.0193,0.0193,520,0
+AIIOW.US,D,20250411,000000,0.026,0.0262,0.0194,0.0249,19352,0
+AIIOW.US,D,20250414,000000,0.02,0.0239,0.02,0.0239,274,0
+AIIOW.US,D,20250415,000000,0.02,0.0273,0.0161,0.0273,24095,0
+AIIOW.US,D,20250416,000000,0.0267,0.0267,0.0267,0.0267,3827,0
+AIIOW.US,D,20250417,000000,0.0265,0.0265,0.0265,0.0265,1401,0
+AIIOW.US,D,20250422,000000,0.0162,0.0259,0.016,0.0259,5020,0
+AIIOW.US,D,20250423,000000,0.0247,0.0248,0.017,0.017,1429,0
+AIIOW.US,D,20250424,000000,0.0191,0.0192,0.018,0.018,53286,0
+AIIOW.US,D,20250428,000000,0.0175,0.0239,0.0171,0.0239,7547,0
+AIIOW.US,D,20250429,000000,0.0167,0.0167,0.0167,0.0167,447,0
+AIIOW.US,D,20250501,000000,0.0168,0.0169,0.0168,0.0168,6239,0
+AIIOW.US,D,20250502,000000,0.02025,0.0203,0.02025,0.0203,3369,0
+AIIOW.US,D,20250506,000000,0.0195,0.0218,0.017,0.019501,25478,0
+AIIOW.US,D,20250507,000000,0.0242,0.0265,0.0169,0.0265,25512,0
+AIIOW.US,D,20250508,000000,0.025,0.025,0.025,0.025,16690,0
+AIIOW.US,D,20250509,000000,0.0297,0.0297,0.0239,0.024,3853,0
+AIIOW.US,D,20250512,000000,0.0182,0.022,0.0182,0.022,12166,0
+AIIOW.US,D,20250513,000000,0.0174,0.0255,0.0174,0.0255,18898,0
+AIIOW.US,D,20250514,000000,0.0246,0.0474,0.0187,0.0345,339261,0
+AIIOW.US,D,20250515,000000,0.0232,0.0349,0.0191,0.0308,122556,0
+AIIOW.US,D,20250516,000000,0.0298,0.05,0.0251,0.0404,198571,0
+AIIOW.US,D,20250519,000000,0.04,0.1875,0.04,0.0633,1281133,0
+AIIOW.US,D,20250520,000000,0.0797,0.0977,0.051,0.06,292439,0
+AIIOW.US,D,20250521,000000,0.07,0.0812,0.055,0.0649,285886,0
+AIIOW.US,D,20250522,000000,0.0594,0.0594,0.0505,0.0587,41505,0
+AIIOW.US,D,20250523,000000,0.0553,0.06,0.0305,0.05,32120,0
+AIIOW.US,D,20250527,000000,0.0687,0.0687,0.0322,0.0492,136154,0
+AIIOW.US,D,20250528,000000,0.0492,0.0757,0.0458,0.049,93435,0
+AIIOW.US,D,20250529,000000,0.0517,0.0594,0.041,0.0489,77903,0
+AIIOW.US,D,20250530,000000,0.0492,0.05,0.0454,0.0454,22446,0
+AIIOW.US,D,20250602,000000,0.045,0.0521,0.045,0.046,14960,0
+AIIOW.US,D,20250603,000000,0.046,0.053,0.046,0.049,39645,0
+AIIOW.US,D,20250604,000000,0.0524,0.0524,0.0457,0.0457,21039,0
+AIIOW.US,D,20250605,000000,0.0508,0.0575,0.047,0.0508,90204,0
+AIIOW.US,D,20250606,000000,0.0508,0.052,0.0455,0.0456,25487,0
+AIIOW.US,D,20250609,000000,0.04,0.0434,0.04,0.0434,2284,0
+AIIOW.US,D,20250610,000000,0.0402,0.0773,0.039999,0.07,422912,0
+AIIOW.US,D,20250611,000000,0.08,0.08,0.05,0.05,87505,0
+AIIOW.US,D,20250612,000000,0.05,0.05,0.041501,0.05,94260,0
+AIIOW.US,D,20250613,000000,0.05,0.0535,0.0462,0.0488,7456,0
+AIIOW.US,D,20250616,000000,0.0631,0.0631,0.0465,0.054,81394,0
+AIIOW.US,D,20250617,000000,0.0418,0.053,0.0418,0.05,6263,0
+AIIOW.US,D,20250618,000000,0.0421,0.05,0.0421,0.0421,21386,0
+AIIOW.US,D,20250620,000000,0.0519,0.0607,0.0469,0.0607,24199,0
+AIIOW.US,D,20250623,000000,0.0597,0.0597,0.045,0.048101,13760,0
+AIIOW.US,D,20250626,000000,0.04,0.0424,0.04,0.041,16743,0
+AIIOW.US,D,20250627,000000,0.0368,0.0368,0.0368,0.0368,12660,0
+AIIOW.US,D,20250630,000000,0.037,0.0563,0.037,0.0563,6761,0
+AIIOW.US,D,20250701,000000,0.0499,0.0499,0.041251,0.041251,2304,0
+AIIOW.US,D,20250702,000000,0.043,0.0497,0.0413,0.0496,13713,0
+AIIOW.US,D,20250707,000000,0.049,0.049,0.04,0.04,7250,0
+AIIOW.US,D,20250708,000000,0.0402,0.0497,0.04,0.0496,7456,0
+AIIOW.US,D,20250709,000000,0.049,0.049,0.04,0.0479,24741,0
+AIIOW.US,D,20250710,000000,0.049,0.049,0.039,0.0489,4310,0
+AIIOW.US,D,20250711,000000,0.04,0.0445,0.04,0.0445,4219,0
+AIIOW.US,D,20250714,000000,0.041301,0.0452,0.041301,0.0452,1521,0
+AIIOW.US,D,20250715,000000,0.0402,0.049,0.0402,0.049,5010,0
+AIIOW.US,D,20250716,000000,0.0583,0.0677,0.054844,0.061,208863,0
+AIIOW.US,D,20250717,000000,0.061,0.0664,0.0609,0.0613,10375,0
+AIIOW.US,D,20250718,000000,0.0613,0.0613,0.0613,0.0613,14060,0
+AIIOW.US,D,20250721,000000,0.0601,0.065,0.0601,0.0601,8828,0
+AIIOW.US,D,20250722,000000,0.0601,0.068,0.0601,0.0601,4031,0
+AIIOW.US,D,20250723,000000,0.041,0.0505,0.041,0.0505,1500,0
+AIIOW.US,D,20250724,000000,0.0546,0.0546,0.0411,0.05,1520,0
+AIIOW.US,D,20250725,000000,0.0421,0.067199,0.0411,0.0413,18542,0
+AIIOW.US,D,20250728,000000,0.0413,0.0542,0.0413,0.0422,20325,0
+AIIOW.US,D,20250729,000000,0.0422,0.0582,0.0422,0.047931,121780,0
+AIIOW.US,D,20250730,000000,0.0745,0.08,0.0516,0.0599,782832,0
+AIIOW.US,D,20250731,000000,0.052,0.055,0.0437,0.0498,84663,0
+AIIOW.US,D,20250801,000000,0.0532,0.0532,0.0371,0.0414,43267,0
+AIIOW.US,D,20250804,000000,0.0414,0.0494,0.04,0.0493,49944,0
+AIIOW.US,D,20250805,000000,0.041,0.052999,0.0401,0.045,18916,0
+AIIOW.US,D,20250806,000000,0.0411,0.0481,0.0403,0.0481,3525,0
+AIIOW.US,D,20250807,000000,0.0419,0.048,0.0419,0.0474,13503,0
+AIIOW.US,D,20250808,000000,0.0492,0.0492,0.0401,0.0401,21809,0
+AIIOW.US,D,20250811,000000,0.048,0.0495,0.0412,0.0412,17666,0
+AIIOW.US,D,20250812,000000,0.0429,0.0429,0.0429,0.0429,43432,0
+AIIOW.US,D,20250813,000000,0.046,0.057,0.046,0.0462,85119,0
+AIIOW.US,D,20250814,000000,0.045,0.0494,0.0412,0.0484,13242,0
+AIIOW.US,D,20250815,000000,0.0413,0.0485,0.0401,0.0484,33315,0
+AIIOW.US,D,20250818,000000,0.0483,0.0497,0.047843,0.047843,39293,0
+AIIOW.US,D,20250819,000000,0.0421,0.0462,0.0421,0.0462,56958,0
+AIIOW.US,D,20250820,000000,0.0413,0.0413,0.0351,0.0396,341764,0
+AIIOW.US,D,20250821,000000,0.0375,0.0396,0.0375,0.0396,48719,0
+AIIOW.US,D,20250822,000000,0.0415,0.0415,0.0351,0.0397,45490,0
+AIIOW.US,D,20250825,000000,0.0393,0.0436,0.0376,0.0425,121715,0
+AIIOW.US,D,20250826,000000,0.0485,0.0488,0.0391,0.0399,27000,0
+AIIOW.US,D,20250827,000000,0.0393,0.0483,0.0341,0.043208,54423,0
+AIIOW.US,D,20250828,000000,0.0396,0.0485,0.0396,0.0432,24753,0
+AIIOW.US,D,20250829,000000,0.0423,0.0866,0.0355,0.065,248536,0
+AIIOW.US,D,20250902,000000,0.065,0.065,0.06,0.0638,55143,0
+AIIOW.US,D,20250903,000000,0.0638,0.0686,0.0519,0.066,119569,0
+AIIOW.US,D,20250904,000000,0.0638,0.065,0.0523,0.06,70871,0
+AIIOW.US,D,20250905,000000,0.054,0.0735,0.0537,0.06,62625,0
+AIIOW.US,D,20250908,000000,0.0648,0.0649,0.0547,0.06,56931,0
+AIIOW.US,D,20250909,000000,0.0501,0.0671,0.0501,0.0534,111934,0
+AIIOW.US,D,20250910,000000,0.065,0.065,0.0462,0.0589,78126,0
+AIIOW.US,D,20250911,000000,0.0587,0.05879,0.0501,0.0501,26544,0
+AIIOW.US,D,20250912,000000,0.0501,0.054,0.0475,0.0489,49104,0
+AIIOW.US,D,20250915,000000,0.0574,0.0778,0.0465,0.0506,573086,0
+AIIOW.US,D,20250916,000000,0.0523,0.0775,0.0523,0.0645,196843,0
+AIIOW.US,D,20250917,000000,0.0643,0.0775,0.0625,0.071,186208,0
+AIIOW.US,D,20250918,000000,0.0761,0.17,0.0708,0.1375,603561,0
+AIIOW.US,D,20250919,000000,0.16,0.16,0.0998,0.12,258044,0
+AIIOW.US,D,20250922,000000,0.121,0.155,0.115,0.1299,98908,0
+AIIOW.US,D,20250923,000000,0.1298,0.1331,0.115,0.12,20943,0
+AIIOW.US,D,20250924,000000,0.1296,0.1524,0.115001,0.15,89243,0
+AIIOW.US,D,20250925,000000,0.155,0.17,0.12,0.15,131114,0
+AIIOW.US,D,20250926,000000,0.1505,0.17,0.13,0.15,87628,0
+AIIOW.US,D,20250929,000000,0.14,0.175,0.1213,0.14,57818,0
+AIIOW.US,D,20250930,000000,0.16,0.174999,0.1395,0.166699,305397,0
+AIIOW.US,D,20251001,000000,0.175,0.18,0.16,0.1738,176490,0
+AIIOW.US,D,20251002,000000,0.1696,0.17,0.14,0.16,91762,0
+AIIOW.US,D,20251003,000000,0.158751,0.17,0.13,0.17,87039,0
+AIIOW.US,D,20251006,000000,0.17,0.17,0.1286,0.1286,207875,0
+AIIOW.US,D,20251007,000000,0.1314,0.1496,0.11,0.11,302816,0
+AIIOW.US,D,20251008,000000,0.12,0.1403,0.1102,0.14,433709,0
+AIIOW.US,D,20251009,000000,0.15,0.1775,0.11,0.1775,264582,0
+AIIOW.US,D,20251010,000000,0.18,0.2,0.131,0.1484,260311,0
+AIIOW.US,D,20251013,000000,0.15,0.1753,0.133,0.1599,46151,0
+AIIOW.US,D,20251014,000000,0.1589,0.1997,0.1435,0.1886,154345,0
+AIIOW.US,D,20251015,000000,0.1605,0.19,0.1605,0.18,38654,0
+AIIOW.US,D,20251016,000000,0.1717,0.1774,0.1557,0.1557,32968,0
+AIIOW.US,D,20251017,000000,0.15,0.18,0.15,0.18,73485,0
+AIIOW.US,D,20251020,000000,0.18,0.2,0.169,0.1739,168411,0
+AIIOW.US,D,20251021,000000,0.1975,0.1975,0.173,0.1902,50044,0
+AIIOW.US,D,20251022,000000,0.1734,0.1795,0.15,0.15,51411,0
+AIIOW.US,D,20251023,000000,0.1601,0.1601,0.15,0.15415,27690,0
+AIIOW.US,D,20251024,000000,0.1573,0.17,0.1322,0.1686,57035,0
+AIIOW.US,D,20251027,000000,0.17,0.17,0.148,0.1699,48300,0
+AIIOW.US,D,20251028,000000,0.1703,0.1703,0.1481,0.1599,20069,0
+AIIOW.US,D,20251029,000000,0.15,0.15,0.1322,0.1499,15797,0
+AIIOW.US,D,20251030,000000,0.1322,0.15,0.06,0.1098,381746,0
+AIIOW.US,D,20251031,000000,0.0901,0.12,0.0901,0.1,37769,0
+AIIOW.US,D,20251103,000000,0.081,0.11,0.07,0.08,58318,0
+AIIOW.US,D,20251104,000000,0.0987,0.0987,0.0692,0.0725,125390,0
+AIIOW.US,D,20251105,000000,0.0995,0.1489,0.0739,0.09,94314,0
+AIIOW.US,D,20251106,000000,0.082,0.11,0.082,0.0854,17406,0
+AIIOW.US,D,20251107,000000,0.1061,0.1061,0.081,0.092,5467,0
+AIIOW.US,D,20251110,000000,0.0821,0.1399,0.0821,0.1184,39247,0
+AIIOW.US,D,20251111,000000,0.120101,0.123,0.1171,0.123,19879,0
+AIIOW.US,D,20251112,000000,0.123,0.123,0.1169,0.1173,4043,0
+AIIOW.US,D,20251113,000000,0.117,0.1475,0.093301,0.13,13803,0
+AIIOW.US,D,20251114,000000,0.105,0.121,0.081,0.0959,67060,0
+AIIOW.US,D,20251117,000000,0.1,0.119,0.091,0.100001,21568,0
+AIIOW.US,D,20251118,000000,0.088,0.121,0.088,0.11,41960,0
+AIIOW.US,D,20251119,000000,0.1132,0.121,0.1132,0.121,11729,0
+AIIOW.US,D,20251120,000000,0.1212,0.1212,0.0969,0.12,51489,0
+AIIOW.US,D,20251121,000000,0.12,0.1443,0.1165,0.1307,82573,0
+AIIOW.US,D,20251124,000000,0.1261,0.1289,0.1227,0.1249,8156,0
+AIIOW.US,D,20251125,000000,0.122849,0.129,0.1167,0.1167,5354,0
+AIIOW.US,D,20251126,000000,0.124,0.1289,0.124,0.1289,4633,0
+AIIOW.US,D,20251128,000000,0.149,0.15,0.1249,0.15,25794,0
+AIIOW.US,D,20251201,000000,0.1195,0.1195,0.0675,0.0675,31778,0
+AIIOW.US,D,20251202,000000,0.0805,0.1166,0.0805,0.1165,16974,0
+AIIOW.US,D,20251203,000000,0.1166,0.14,0.1165,0.13,24241,0
+AIIOW.US,D,20251204,000000,0.14,0.141,0.1284,0.1409,13107,0
+AIIOW.US,D,20251205,000000,0.149,0.16,0.1429,0.1499,54255,0
+AIIOW.US,D,20251208,000000,0.145,0.145,0.085,0.0999,30232,0
+AIIOW.US,D,20251209,000000,0.11,0.1411,0.0999,0.1397,25400,0
+AIIOW.US,D,20251210,000000,0.12475,0.1355,0.12475,0.1355,469,0
+AIIOW.US,D,20251211,000000,0.0956,0.1011,0.0956,0.1002,6644,0
+AIIOW.US,D,20251212,000000,0.0901,0.1,0.0901,0.095,44322,0
+AIIOW.US,D,20251215,000000,0.0999,0.0999,0.0999,0.0999,382,0
+AIIOW.US,D,20251216,000000,0.09,0.0997,0.0851,0.0889,8741,0
+AIIOW.US,D,20251217,000000,0.088,0.088,0.0799,0.0799,19997,0
+AIIOW.US,D,20251218,000000,0.0799,0.0799,0.0601,0.0794,36637,0
+AIIOW.US,D,20251219,000000,0.074951,0.074951,0.07,0.07,7284,0
+AIIOW.US,D,20251222,000000,0.0675,0.07,0.06,0.067499,7591,0
+AIIOW.US,D,20251223,000000,0.0674,0.0699,0.065,0.065,7973,0
+AIIOW.US,D,20251226,000000,0.06,0.0696,0.0451,0.067049,20071,0
+AIIOW.US,D,20251229,000000,0.069299,0.0693,0.054,0.0636,9539,0
+AIIOW.US,D,20251230,000000,0.0676,0.0693,0.0485,0.0569,24289,0
+AIIOW.US,D,20251231,000000,0.0569,0.0569,0.049899,0.0502,10714,0
+AIIOW.US,D,20260102,000000,0.05021,0.0693,0.05021,0.0598,16980,0
+AIIOW.US,D,20260105,000000,0.06,0.0694,0.06,0.06,17667,0
+AIIOW.US,D,20260106,000000,0.07,0.0821,0.063,0.08,14538,0
+AIIOW.US,D,20260107,000000,0.0937,0.0998,0.0876,0.09,26321,0
+AIIOW.US,D,20260108,000000,0.0998,0.0998,0.046,0.0796,81732,0
+AIIOW.US,D,20260109,000000,0.0674,0.08,0.06,0.075,11307,0
+AIIOW.US,D,20260112,000000,0.07,0.07,0.0512,0.0623,74539,0
+AIIOW.US,D,20260114,000000,0.0501,0.0613,0.05,0.0606,11237,0
+AIIOW.US,D,20260116,000000,0.05,0.0616,0.05,0.0616,2556,0
+AIIOW.US,D,20260120,000000,0.05,0.05,0.034999,0.044,63142,0
+AIIOW.US,D,20260121,000000,0.041,0.059,0.0401,0.045564,134240,0
+AIIOW.US,D,20260122,000000,0.0405,0.0577,0.0405,0.0458,7364,0
+AIIOW.US,D,20260123,000000,0.0475,0.06,0.04,0.0469,90996,0
+AIIOW.US,D,20260127,000000,0.0469,0.054,0.0437,0.047,14974,0
+AIIOW.US,D,20260128,000000,0.0469,0.0592,0.0401,0.0584,26499,0
+AIIOW.US,D,20260129,000000,0.0583,0.0583,0.0426,0.0426,2694,0
+AIIOW.US,D,20260130,000000,0.0426,0.0426,0.041,0.041,13072,0
+AIIOW.US,D,20260202,000000,0.0401,0.045,0.0401,0.045,4794,0
+AIIOW.US,D,20260203,000000,0.0402,0.0486,0.0402,0.0486,14049,0
+AIIOW.US,D,20260204,000000,0.0401,0.0403,0.0252,0.04,125152,0
+AIIOW.US,D,20260205,000000,0.0398,0.0399,0.0398,0.0399,2001,0
+AIIOW.US,D,20260206,000000,0.038,0.0399,0.0333,0.0399,2394,0
+AIIOW.US,D,20260209,000000,0.0426,0.05,0.0371,0.0472,53904,0
+AIIOW.US,D,20260210,000000,0.0383,0.0472,0.0383,0.047099,4000,0
+AIIOW.US,D,20260211,000000,0.0498,0.0498,0.022167,0.0231,118364,0
+AIIOW.US,D,20260212,000000,0.032001,0.0409,0.0234,0.0336,77372,0
+AIIOW.US,D,20260213,000000,0.0336,0.0349,0.0253,0.0304,10941,0
+AIIOW.US,D,20260217,000000,0.0261,0.0275,0.0194,0.0248,224354,0
+AIIOW.US,D,20260218,000000,0.0156,0.0248,0.0156,0.0243,33155,0

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

@@ -0,0 +1,920 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AISPW.US,D,20210511,000000,0.65,0.65,0.6,0.6,302449,0
+AISPW.US,D,20210512,000000,0.61,0.705,0.550001,0.550001,13601,0
+AISPW.US,D,20210513,000000,0.75,0.75,0.72,0.72,663,0
+AISPW.US,D,20210517,000000,0.605649,0.8,0.605649,0.8,9501,0
+AISPW.US,D,20210518,000000,0.7495,0.75,0.7495,0.75,1001,0
+AISPW.US,D,20210526,000000,0.7501,0.7501,0.72,0.72,2315,0
+AISPW.US,D,20210527,000000,0.6501,0.712309,0.6501,0.679899,3230,0
+AISPW.US,D,20210528,000000,0.661,0.661,0.64,0.64,11500,0
+AISPW.US,D,20210601,000000,0.62,0.62,0.619899,0.619899,3975,0
+AISPW.US,D,20210603,000000,0.63,0.7,0.6,0.685,63908,0
+AISPW.US,D,20210604,000000,0.72,0.72,0.72,0.72,2002,0
+AISPW.US,D,20210608,000000,0.78,0.78,0.77,0.77,17877,0
+AISPW.US,D,20210609,000000,0.86,0.86,0.7754,0.7754,2510,0
+AISPW.US,D,20210610,000000,0.81,1.06,0.81,1.06,34290,0
+AISPW.US,D,20210611,000000,0.8701,1.1,0.7021,0.8007,29610,0
+AISPW.US,D,20210615,000000,0.8,0.8,0.7203,0.7203,1760,0
+AISPW.US,D,20210616,000000,0.7208,0.76,0.7208,0.75,1098,0
+AISPW.US,D,20210617,000000,0.690201,0.690201,0.690201,0.690201,767,0
+AISPW.US,D,20210618,000000,0.74,0.79,0.7,0.79,5944,0
+AISPW.US,D,20210621,000000,0.8955,1.02,0.8071,0.81,18712,0
+AISPW.US,D,20210623,000000,0.819,0.85,0.751,0.85,40441,0
+AISPW.US,D,20210624,000000,0.87,0.87,0.83,0.8399,4543,0
+AISPW.US,D,20210625,000000,0.8101,0.8999,0.8101,0.8999,1861,0
+AISPW.US,D,20210628,000000,0.91,1.02,0.91,1,11656,0
+AISPW.US,D,20210629,000000,1,1.04,1,1,87600,0
+AISPW.US,D,20210630,000000,1.28,1.28,1.2163,1.2163,499,0
+AISPW.US,D,20210701,000000,1.21,1.21,1,1,2621,0
+AISPW.US,D,20210706,000000,0.9596,1.01,0.9596,1.01,1055,0
+AISPW.US,D,20210707,000000,0.8945,1.05,0.8945,1,2104,0
+AISPW.US,D,20210708,000000,0.9397,0.95,0.829899,0.86,16267,0
+AISPW.US,D,20210709,000000,0.889,0.889,0.8483,0.8502,4517,0
+AISPW.US,D,20210713,000000,0.8912,0.8912,0.8812,0.8812,1200,0
+AISPW.US,D,20210714,000000,0.99,0.99,0.9456,0.9457,1501,0
+AISPW.US,D,20210715,000000,0.9801,0.992,0.95,0.95,6976,0
+AISPW.US,D,20210720,000000,0.89,0.89,0.8836,0.8836,275,0
+AISPW.US,D,20210721,000000,0.9705,0.9705,0.83,0.87,2268,0
+AISPW.US,D,20210726,000000,0.85555,0.85555,0.85555,0.85555,244,0
+AISPW.US,D,20210727,000000,0.86,0.86,0.8211,0.8211,1525,0
+AISPW.US,D,20210728,000000,0.84,0.84,0.84,0.84,1512,0
+AISPW.US,D,20210729,000000,0.87,0.87,0.83,0.83,9811,0
+AISPW.US,D,20210730,000000,0.7721,0.8,0.772,0.7902,3213,0
+AISPW.US,D,20210803,000000,0.81,0.81,0.81,0.81,125,0
+AISPW.US,D,20210804,000000,0.8001,0.8001,0.6901,0.745,145062,0
+AISPW.US,D,20210805,000000,0.69,0.75,0.6602,0.672,8114,0
+AISPW.US,D,20210806,000000,0.67,0.67,0.67,0.67,500,0
+AISPW.US,D,20210810,000000,0.6601,0.6601,0.6601,0.6601,1461,0
+AISPW.US,D,20210812,000000,0.68,0.7,0.68,0.691101,1400,0
+AISPW.US,D,20210813,000000,0.68,0.7355,0.68,0.6902,1600,0
+AISPW.US,D,20210816,000000,0.69,0.6922,0.69,0.69,7306,0
+AISPW.US,D,20210817,000000,0.68,0.6905,0.61,0.61,11776,0
+AISPW.US,D,20210818,000000,0.62,0.62,0.619999,0.62,350,0
+AISPW.US,D,20210823,000000,0.62,0.62,0.52,0.5426,10591,0
+AISPW.US,D,20210824,000000,0.56,0.57275,0.55,0.55,1960,0
+AISPW.US,D,20210825,000000,0.58,0.58,0.53,0.53,5551,0
+AISPW.US,D,20210826,000000,0.53,0.55,0.53,0.55,600,0
+AISPW.US,D,20210830,000000,0.53,0.53,0.53,0.53,506,0
+AISPW.US,D,20210901,000000,0.5499,0.5499,0.53,0.53,544,0
+AISPW.US,D,20210902,000000,0.520401,0.5401,0.5203,0.5203,3600,0
+AISPW.US,D,20210903,000000,0.55,0.550101,0.52,0.55,8263,0
+AISPW.US,D,20210907,000000,0.57,0.5998,0.539861,0.57,16536,0
+AISPW.US,D,20210908,000000,0.58745,0.5898,0.52,0.53,98581,0
+AISPW.US,D,20210909,000000,0.521,0.55,0.52,0.52,7052,0
+AISPW.US,D,20210910,000000,0.5699,0.57,0.5205,0.57,8349,0
+AISPW.US,D,20210913,000000,0.5399,0.5399,0.5399,0.5399,162,0
+AISPW.US,D,20210914,000000,0.6,0.6001,0.5699,0.5699,1700,0
+AISPW.US,D,20210915,000000,0.57,0.6024,0.57,0.6024,5999,0
+AISPW.US,D,20210916,000000,0.57,0.6299,0.57,0.57,7002,0
+AISPW.US,D,20210917,000000,0.6201,0.6298,0.57,0.57,7500,0
+AISPW.US,D,20210920,000000,0.5401,0.5875,0.54,0.575,35070,0
+AISPW.US,D,20210921,000000,0.6204,0.63495,0.5799,0.5799,2835,0
+AISPW.US,D,20210922,000000,0.57,0.6399,0.57,0.6018,8261,0
+AISPW.US,D,20210923,000000,0.6399,0.6425,0.6399,0.6425,4122,0
+AISPW.US,D,20210924,000000,0.64,0.64,0.6018,0.64,18885,0
+AISPW.US,D,20210927,000000,0.5703,0.582,0.5703,0.582,1429,0
+AISPW.US,D,20210928,000000,0.57,0.575,0.57,0.575,895,0
+AISPW.US,D,20210929,000000,0.552,0.6,0.552,0.6,143689,0
+AISPW.US,D,20210930,000000,0.6,0.62,0.58,0.62,28113,0
+AISPW.US,D,20211001,000000,0.62,0.62,0.62,0.62,4512,0
+AISPW.US,D,20211004,000000,0.65,0.6524,0.6,0.6,6378,0
+AISPW.US,D,20211007,000000,0.6199,0.62995,0.61005,0.62995,15401,0
+AISPW.US,D,20211008,000000,0.6001,0.6001,0.6001,0.6001,530,0
+AISPW.US,D,20211011,000000,0.6001,0.6001,0.6001,0.6001,542,0
+AISPW.US,D,20211013,000000,0.6001,0.6001,0.6001,0.6001,143,0
+AISPW.US,D,20211018,000000,0.6,0.6,0.6,0.6,21553,0
+AISPW.US,D,20211019,000000,0.6,0.6002,0.5701,0.5701,26155,0
+AISPW.US,D,20211020,000000,0.59,0.6,0.59,0.6,7626,0
+AISPW.US,D,20211021,000000,0.6,0.6,0.6,0.6,3742,0
+AISPW.US,D,20211022,000000,0.61,0.61,0.6,0.61,464,0
+AISPW.US,D,20211026,000000,0.6001,0.6001,0.6001,0.6001,110,0
+AISPW.US,D,20211027,000000,0.62,0.62,0.62,0.62,1260,0
+AISPW.US,D,20211028,000000,0.6013,0.6013,0.6013,0.6013,225,0
+AISPW.US,D,20211029,000000,0.61,0.61,0.595,0.6,9410,0
+AISPW.US,D,20211101,000000,0.67995,0.68,0.6701,0.68,20619,0
+AISPW.US,D,20211102,000000,0.6799,0.736551,0.64,0.64,27269,0
+AISPW.US,D,20211109,000000,0.6144,0.6401,0.6144,0.6399,31936,0
+AISPW.US,D,20211111,000000,0.87,0.87,0.74745,0.74745,1401,0
+AISPW.US,D,20211112,000000,0.77,0.77,0.77,0.77,202,0
+AISPW.US,D,20211115,000000,0.7601,0.7601,0.7601,0.7601,451,0
+AISPW.US,D,20211117,000000,0.749799,0.749799,0.749799,0.749799,200,0
+AISPW.US,D,20211119,000000,0.7099,0.72,0.7099,0.72,7000,0
+AISPW.US,D,20211122,000000,0.725051,0.725051,0.725051,0.725051,100,0
+AISPW.US,D,20211123,000000,0.8566,0.8999,0.83,0.8999,4674,0
+AISPW.US,D,20211124,000000,0.818,0.818,0.818,0.818,111,0
+AISPW.US,D,20211206,000000,0.6701,0.68,0.67,0.67,3301,0
+AISPW.US,D,20211207,000000,0.671,0.671,0.671,0.671,904,0
+AISPW.US,D,20211208,000000,0.671,0.671,0.67,0.67,7206,0
+AISPW.US,D,20211209,000000,0.6695,0.67,0.6,0.6005,32947,0
+AISPW.US,D,20211210,000000,0.6011,0.6014,0.6,0.6,3000,0
+AISPW.US,D,20211213,000000,0.6,0.6,0.6,0.6,1516,0
+AISPW.US,D,20211214,000000,0.6,0.6,0.6,0.6,6400,0
+AISPW.US,D,20211215,000000,0.6,0.6001,0.6,0.6,10819,0
+AISPW.US,D,20211216,000000,0.5401,0.6,0.54,0.6,2345,0
+AISPW.US,D,20211223,000000,0.6,0.609951,0.5999,0.6,12600,0
+AISPW.US,D,20211227,000000,0.5302,0.5302,0.5302,0.5302,497,0
+AISPW.US,D,20220104,000000,0.66,0.66,0.66,0.66,100,0
+AISPW.US,D,20220106,000000,0.56,0.56,0.55,0.55,4426,0
+AISPW.US,D,20220107,000000,0.62,0.62,0.6,0.6,1200,0
+AISPW.US,D,20220110,000000,0.58,0.58,0.56,0.56,1900,0
+AISPW.US,D,20220112,000000,0.58,0.6,0.58,0.59,5400,0
+AISPW.US,D,20220114,000000,0.53,0.6299,0.49,0.49,21989,0
+AISPW.US,D,20220118,000000,0.5199,0.5746,0.47,0.47,5015,0
+AISPW.US,D,20220120,000000,0.47,0.47,0.46,0.47,2100,0
+AISPW.US,D,20220121,000000,0.4301,0.4301,0.410086,0.410086,8629,0
+AISPW.US,D,20220124,000000,0.4101,0.4105,0.3783,0.38,2460,0
+AISPW.US,D,20220125,000000,0.45,0.45,0.3701,0.4,3100,0
+AISPW.US,D,20220127,000000,0.45,0.45,0.45,0.45,100,0
+AISPW.US,D,20220128,000000,0.44,0.44,0.3,0.3101,43040,0
+AISPW.US,D,20220131,000000,0.3501,0.4,0.3253,0.35,10417,0
+AISPW.US,D,20220201,000000,0.4499,0.45,0.43,0.45,8147,0
+AISPW.US,D,20220202,000000,0.4343,0.434613,0.39,0.39,22589,0
+AISPW.US,D,20220207,000000,0.3999,0.4,0.3501,0.39395,6643,0
+AISPW.US,D,20220208,000000,0.3934,0.394,0.3934,0.394,28916,0
+AISPW.US,D,20220210,000000,0.310301,0.4,0.310301,0.3104,28501,0
+AISPW.US,D,20220211,000000,0.290099,0.31,0.2708,0.31,7410,0
+AISPW.US,D,20220214,000000,0.3,0.3,0.244099,0.26,60422,0
+AISPW.US,D,20220215,000000,0.2799,0.28,0.2799,0.28,12900,0
+AISPW.US,D,20220216,000000,0.2699,0.2699,0.265,0.265,204000,0
+AISPW.US,D,20220217,000000,0.2103,0.28,0.2103,0.279825,14940,0
+AISPW.US,D,20220218,000000,0.27,0.27,0.27,0.27,97188,0
+AISPW.US,D,20220223,000000,0.26,0.26,0.25,0.25,8803,0
+AISPW.US,D,20220224,000000,0.21,0.26,0.198749,0.25,114530,0
+AISPW.US,D,20220228,000000,0.25,0.2501,0.25,0.2501,6000,0
+AISPW.US,D,20220301,000000,0.25,0.25,0.25,0.25,59950,0
+AISPW.US,D,20220303,000000,0.25,0.25,0.24,0.24,160661,0
+AISPW.US,D,20220304,000000,0.2002,0.24,0.18,0.1884,44223,0
+AISPW.US,D,20220307,000000,0.1871,0.1872,0.1758,0.18,2760,0
+AISPW.US,D,20220308,000000,0.1789,0.1812,0.1789,0.18,10500,0
+AISPW.US,D,20220316,000000,0.16,0.2826,0.1502,0.2044,183939,0
+AISPW.US,D,20220317,000000,0.1601,0.1601,0.153,0.153,1870,0
+AISPW.US,D,20220318,000000,0.197,0.197,0.197,0.197,1773,0
+AISPW.US,D,20220411,000000,0.2025,0.288,0.2025,0.26,4705,0
+AISPW.US,D,20220413,000000,0.249,0.249,0.249,0.249,100,0
+AISPW.US,D,20220414,000000,0.35,0.35,0.2865,0.3152,1704,0
+AISPW.US,D,20220425,000000,0.1968,0.3099,0.19,0.2478,6165,0
+AISPW.US,D,20220426,000000,0.29,0.29,0.2691,0.29,933,0
+AISPW.US,D,20220427,000000,0.181,0.268,0.1802,0.26,5640,0
+AISPW.US,D,20220428,000000,0.24,0.2521,0.23,0.2305,601,0
+AISPW.US,D,20220429,000000,0.195,0.2824,0.17,0.197,426172,0
+AISPW.US,D,20220502,000000,0.1855,0.1855,0.17,0.17,7059,0
+AISPW.US,D,20220504,000000,0.1968,0.2228,0.17,0.22,11839,0
+AISPW.US,D,20220505,000000,0.1701,0.25,0.1701,0.25,1173,0
+AISPW.US,D,20220512,000000,0.235,0.235,0.1701,0.1701,400,0
+AISPW.US,D,20220513,000000,0.169,0.1725,0.121,0.1621,1813,0
+AISPW.US,D,20220516,000000,0.2285,0.2285,0.15,0.15,1900,0
+AISPW.US,D,20220517,000000,0.08,0.22,0.08,0.1576,4405,0
+AISPW.US,D,20220518,000000,0.1,0.217,0.1,0.1523,4604,0
+AISPW.US,D,20220523,000000,0.201,0.201,0.1367,0.1428,525,0
+AISPW.US,D,20220526,000000,0.081,0.168,0.081,0.15,52013,0
+AISPW.US,D,20220527,000000,0.178,0.188,0.068,0.14,156681,0
+AISPW.US,D,20220601,000000,0.1546,0.1546,0.1546,0.1546,308,0
+AISPW.US,D,20220606,000000,0.1691,0.1691,0.062,0.1252,7309,0
+AISPW.US,D,20220607,000000,0.0991,0.0991,0.0536,0.0767,104769,0
+AISPW.US,D,20220608,000000,0.1001,0.1051,0.0962,0.1005,582081,0
+AISPW.US,D,20220609,000000,0.09,0.0909,0.09,0.0908,8973,0
+AISPW.US,D,20220614,000000,0.0901,0.0901,0.0901,0.0901,190,0
+AISPW.US,D,20220615,000000,0.1096,0.1096,0.1096,0.1096,110,0
+AISPW.US,D,20220617,000000,0.1097,0.1097,0.1096,0.1097,1600,0
+AISPW.US,D,20220627,000000,0.1175,0.1306,0.09,0.09,99610,0
+AISPW.US,D,20220701,000000,0.090001,0.0901,0.09,0.0901,8700,0
+AISPW.US,D,20220705,000000,0.0901,0.0901,0.09,0.0901,6800,0
+AISPW.US,D,20220707,000000,0.09,0.0901,0.09,0.0901,200,0
+AISPW.US,D,20220708,000000,0.0901,0.0901,0.09,0.09,145600,0
+AISPW.US,D,20220711,000000,0.0901,0.0901,0.09,0.09,102198,0
+AISPW.US,D,20220713,000000,0.0703,0.0703,0.07,0.07,123100,0
+AISPW.US,D,20220718,000000,0.07,0.07,0.07,0.07,24440,0
+AISPW.US,D,20220720,000000,0.0801,0.0801,0.0801,0.0801,200,0
+AISPW.US,D,20220726,000000,0.08,0.0901,0.08,0.0901,89639,0
+AISPW.US,D,20220803,000000,0.0701,0.0701,0.07,0.0701,4400,0
+AISPW.US,D,20220804,000000,0.0701,0.0801,0.0701,0.0801,1600,0
+AISPW.US,D,20220810,000000,0.0801,0.115,0.08,0.0801,13850,0
+AISPW.US,D,20220811,000000,0.09,0.09,0.09,0.09,100,0
+AISPW.US,D,20220816,000000,0.09,0.09,0.0801,0.0801,400,0
+AISPW.US,D,20220819,000000,0.09,0.09,0.09,0.09,300,0
+AISPW.US,D,20220824,000000,0.0801,0.0801,0.08,0.08,60700,0
+AISPW.US,D,20220825,000000,0.08,0.08,0.08,0.08,10400,0
+AISPW.US,D,20220826,000000,0.08,0.08,0.08,0.08,80600,0
+AISPW.US,D,20220829,000000,0.08,0.09,0.08,0.08,2900,0
+AISPW.US,D,20220830,000000,0.08,0.08,0.08,0.08,300000,0
+AISPW.US,D,20220831,000000,0.08,0.08,0.08,0.08,8200,0
+AISPW.US,D,20220902,000000,0.07,0.07,0.07,0.07,100,0
+AISPW.US,D,20220907,000000,0.07,0.07,0.07,0.07,1460,0
+AISPW.US,D,20220908,000000,0.07,0.07,0.07,0.07,300,0
+AISPW.US,D,20220909,000000,0.07,0.07,0.07,0.07,100,0
+AISPW.US,D,20220912,000000,0.07,0.07,0.07,0.07,100,0
+AISPW.US,D,20220914,000000,0.07,0.07,0.07,0.07,18331,0
+AISPW.US,D,20220915,000000,0.07,0.07,0.07,0.07,3250,0
+AISPW.US,D,20220916,000000,0.07,0.07,0.07,0.07,76359,0
+AISPW.US,D,20220921,000000,0.0554,0.0554,0.0553,0.0553,600,0
+AISPW.US,D,20220922,000000,0.070101,0.070101,0.070101,0.070101,500,0
+AISPW.US,D,20221004,000000,0.0554,0.0554,0.0554,0.0554,5336,0
+AISPW.US,D,20221006,000000,0.0554,0.0554,0.0554,0.0554,250,0
+AISPW.US,D,20221011,000000,0.0554,0.0554,0.0554,0.0554,2675,0
+AISPW.US,D,20221014,000000,0.0553,0.0553,0.0534,0.0534,26780,0
+AISPW.US,D,20221024,000000,0.0251,0.0251,0.025,0.025,200,0
+AISPW.US,D,20221026,000000,0.0101,0.0101,0.0101,0.0101,17001,0
+AISPW.US,D,20221109,000000,0.0387,0.0387,0.0387,0.0387,17350,0
+AISPW.US,D,20221110,000000,0.0101,0.03,0.0101,0.03,9750,0
+AISPW.US,D,20221117,000000,0.0312,0.0322,0.02,0.02,2151,0
+AISPW.US,D,20221118,000000,0.02,0.02,0.02,0.02,251,0
+AISPW.US,D,20221121,000000,0.0201,0.0201,0.0155,0.0201,165242,0
+AISPW.US,D,20221122,000000,0.0151,0.0151,0.015,0.015,5600,0
+AISPW.US,D,20221130,000000,0.015,0.0155,0.015,0.0155,428100,0
+AISPW.US,D,20221201,000000,0.02,0.032,0.018,0.0319,314569,0
+AISPW.US,D,20221202,000000,0.0161,0.0161,0.0161,0.0161,200,0
+AISPW.US,D,20221205,000000,0.0201,0.0201,0.0201,0.0201,1000,0
+AISPW.US,D,20221206,000000,0.0261,0.0261,0.0182,0.02,7139,0
+AISPW.US,D,20221207,000000,0.074,0.0953,0.0695,0.0772,3036,0
+AISPW.US,D,20221208,000000,0.03,0.05,0.03,0.0319,52101,0
+AISPW.US,D,20221209,000000,0.0325,0.0325,0.0319,0.0319,5306,0
+AISPW.US,D,20221215,000000,0.04,0.1,0.04,0.0997,1317,0
+AISPW.US,D,20221220,000000,0.05,0.0509,0.0201,0.0201,400600,0
+AISPW.US,D,20221221,000000,0.0251,0.0251,0.0251,0.0251,135,0
+AISPW.US,D,20221223,000000,0.1333,0.1333,0.0303,0.04,14903,0
+AISPW.US,D,20221227,000000,0.04,0.04,0.031,0.031,111471,0
+AISPW.US,D,20221228,000000,0.17,0.3933,0.04,0.05,9453,0
+AISPW.US,D,20221229,000000,0.285,0.3764,0.039,0.08,17160,0
+AISPW.US,D,20221230,000000,0.08,0.08,0.07,0.08,3188,0
+AISPW.US,D,20230103,000000,0.32,0.42,0.0717,0.1,11400,0
+AISPW.US,D,20230104,000000,0.0718,0.08,0.0362,0.044,12142,0
+AISPW.US,D,20230105,000000,0.0907,0.0998,0.0503,0.0555,10100,0
+AISPW.US,D,20230106,000000,0.0504,0.06,0.0352,0.0543,1157,0
+AISPW.US,D,20230111,000000,0.05,0.05,0.0451,0.0497,16257,0
+AISPW.US,D,20230112,000000,0.0451,0.0996,0.0451,0.0452,17766,0
+AISPW.US,D,20230113,000000,0.05,0.05,0.0451,0.0451,11610,0
+AISPW.US,D,20230117,000000,0.0656,0.0656,0.0623,0.0623,500,0
+AISPW.US,D,20230118,000000,0.0676,0.0722,0.0622,0.0722,900,0
+AISPW.US,D,20230119,000000,0.0507,0.0537,0.05,0.0518,1602,0
+AISPW.US,D,20230120,000000,0.0764,0.0774,0.0589,0.0678,919,0
+AISPW.US,D,20230123,000000,0.0678,0.069899,0.0678,0.06923,12990,0
+AISPW.US,D,20230124,000000,0.0693,0.0698,0.0693,0.0698,850,0
+AISPW.US,D,20230125,000000,0.0551,0.0551,0.0551,0.0551,266,0
+AISPW.US,D,20230127,000000,0.0551,0.0551,0.0551,0.0551,6684,0
+AISPW.US,D,20230130,000000,0.0551,0.14,0.0551,0.060698,5739,0
+AISPW.US,D,20230131,000000,0.1,0.1,0.0653,0.0663,3310,0
+AISPW.US,D,20230201,000000,0.07,0.07,0.07,0.07,200,0
+AISPW.US,D,20230202,000000,0.0551,0.057,0.0551,0.057,200,0
+AISPW.US,D,20230203,000000,0.0552,0.06,0.0552,0.0552,19403,0
+AISPW.US,D,20230206,000000,0.0552,0.0552,0.0552,0.0552,100,0
+AISPW.US,D,20230207,000000,0.0552,0.06,0.0552,0.06,11700,0
+AISPW.US,D,20230209,000000,0.0659,0.0659,0.0599,0.06,1631,0
+AISPW.US,D,20230213,000000,0.06,0.06,0.06,0.06,485,0
+AISPW.US,D,20230214,000000,0.0551,0.0601,0.0551,0.0601,21306,0
+AISPW.US,D,20230215,000000,0.0615,0.0615,0.06,0.0601,332608,0
+AISPW.US,D,20230216,000000,0.0861,0.0861,0.0861,0.0861,100,0
+AISPW.US,D,20230217,000000,0.0621,0.0621,0.0621,0.0621,391,0
+AISPW.US,D,20230221,000000,0.0622,0.0622,0.0617,0.0621,9277,0
+AISPW.US,D,20230227,000000,0.0609,0.0609,0.0601,0.0601,5000,0
+AISPW.US,D,20230302,000000,0.0649,0.0649,0.0637,0.0637,200,0
+AISPW.US,D,20230310,000000,0.0998,0.1586,0.0797,0.125,154769,0
+AISPW.US,D,20230313,000000,0.1,0.1412,0.1,0.13,28987,0
+AISPW.US,D,20230314,000000,0.2499,0.3117,0.1113,0.129,9288,0
+AISPW.US,D,20230315,000000,0.2018,0.2018,0.11,0.11,14974,0
+AISPW.US,D,20230316,000000,0.12,0.1944,0.11,0.1269,9499,0
+AISPW.US,D,20230317,000000,0.1101,0.13,0.1,0.13,4131,0
+AISPW.US,D,20230320,000000,0.1299,0.13,0.100186,0.1003,5600,0
+AISPW.US,D,20230321,000000,0.1002,0.1295,0.065,0.1001,598079,0
+AISPW.US,D,20230322,000000,0.1298,0.1298,0.1298,0.1298,251,0
+AISPW.US,D,20230323,000000,0.1297,0.1301,0.1281,0.13,5319,0
+AISPW.US,D,20230324,000000,0.13,0.13,0.13,0.13,2849,0
+AISPW.US,D,20230327,000000,0.1301,0.1303,0.13,0.1303,708,0
+AISPW.US,D,20230328,000000,0.1403,0.1403,0.1403,0.1403,1076,0
+AISPW.US,D,20230329,000000,0.1401,0.1401,0.1401,0.1401,252,0
+AISPW.US,D,20230330,000000,0.149,0.15,0.149,0.1497,1500,0
+AISPW.US,D,20230405,000000,0.1307,0.1644,0.1307,0.1644,525,0
+AISPW.US,D,20230406,000000,0.1006,0.1006,0.1006,0.1006,250,0
+AISPW.US,D,20230410,000000,0.1001,0.1105,0.1,0.105,3026,0
+AISPW.US,D,20230411,000000,0.1,0.1,0.0893,0.1,24148,0
+AISPW.US,D,20230412,000000,0.125,0.125,0.12,0.12,2600,0
+AISPW.US,D,20230413,000000,0.088,0.1304,0.04,0.0888,454490,0
+AISPW.US,D,20230414,000000,0.1335,0.1343,0.1095,0.1235,2114,0
+AISPW.US,D,20230420,000000,0.101999,0.101999,0.101999,0.101999,504,0
+AISPW.US,D,20230421,000000,0.101,0.12,0.101,0.12,3200,0
+AISPW.US,D,20230424,000000,0.1299,0.1299,0.11,0.11,4650,0
+AISPW.US,D,20230425,000000,0.0768,0.11,0.0768,0.11,400,0
+AISPW.US,D,20230426,000000,0.109,0.11,0.109,0.11,300,0
+AISPW.US,D,20230428,000000,0.07,0.0775,0.0655,0.0655,187019,0
+AISPW.US,D,20230501,000000,0.07,0.0768,0.0657,0.0703,3500,0
+AISPW.US,D,20230504,000000,0.0992,0.1281,0.0948,0.0948,402,0
+AISPW.US,D,20230505,000000,0.0927,0.1984,0.0655,0.094,31255,0
+AISPW.US,D,20230508,000000,0.084,0.1098,0.08,0.0981,8823,0
+AISPW.US,D,20230509,000000,0.1112,0.1805,0.076,0.078,25611,0
+AISPW.US,D,20230510,000000,0.148,0.1662,0.0876,0.0876,23681,0
+AISPW.US,D,20230511,000000,0.09,0.1294,0.0801,0.1044,5501,0
+AISPW.US,D,20230515,000000,0.1016,0.1016,0.071,0.075,13640,0
+AISPW.US,D,20230516,000000,0.0984,0.0984,0.075,0.0891,3426,0
+AISPW.US,D,20230517,000000,0.099,0.099,0.0794,0.0839,1600,0
+AISPW.US,D,20230519,000000,0.083182,0.084,0.0661,0.084,4631,0
+AISPW.US,D,20230522,000000,0.0988,0.1933,0.0716,0.0867,36780,0
+AISPW.US,D,20230523,000000,0.1283,0.1937,0.0728,0.0927,57491,0
+AISPW.US,D,20230524,000000,0.1946,0.1947,0.0767,0.08,14928,0
+AISPW.US,D,20230525,000000,0.1184,0.1684,0.0949,0.0972,47936,0
+AISPW.US,D,20230526,000000,0.1549,0.1597,0.1058,0.1058,10107,0
+AISPW.US,D,20230530,000000,0.085,0.1291,0.068,0.12,6996,0
+AISPW.US,D,20230531,000000,0.12,0.1238,0.0848,0.1,16871,0
+AISPW.US,D,20230601,000000,0.0857,0.0857,0.0658,0.0731,11414,0
+AISPW.US,D,20230602,000000,0.1051,0.125,0.0899,0.0899,20318,0
+AISPW.US,D,20230605,000000,0.1489,0.1494,0.1144,0.1144,7200,0
+AISPW.US,D,20230606,000000,0.0675,0.0929,0.0621,0.08,15020,0
+AISPW.US,D,20230607,000000,0.09,0.09,0.09,0.09,102,0
+AISPW.US,D,20230609,000000,0.0895,0.1175,0.0713,0.1,52738,0
+AISPW.US,D,20230612,000000,0.0714,0.0714,0.0714,0.0714,100,0
+AISPW.US,D,20230614,000000,0.08,0.1238,0.08,0.0805,4019,0
+AISPW.US,D,20230615,000000,0.0801,0.0801,0.0801,0.0801,130,0
+AISPW.US,D,20230616,000000,0.0918,0.11,0.0918,0.11,305,0
+AISPW.US,D,20230620,000000,0.12,0.1293,0.0801,0.0802,27181,0
+AISPW.US,D,20230621,000000,0.0818,0.084,0.08,0.084,1420,0
+AISPW.US,D,20230622,000000,0.0917,0.1193,0.0733,0.0935,6429,0
+AISPW.US,D,20230626,000000,0.1282,0.1282,0.1282,0.1282,100,0
+AISPW.US,D,20230627,000000,0.21,0.29,0.21,0.221,930481,0
+AISPW.US,D,20230628,000000,0.221,0.221,0.1926,0.2111,86024,0
+AISPW.US,D,20230629,000000,0.1682,0.1682,0.1682,0.1682,365,0
+AISPW.US,D,20230705,000000,0.1559,0.1608,0.09,0.1277,481262,0
+AISPW.US,D,20230706,000000,0.1431,0.1463,0.13,0.14,1105,0
+AISPW.US,D,20230707,000000,0.1179,0.1603,0.112,0.1603,704,0
+AISPW.US,D,20230710,000000,0.14,0.14,0.14,0.14,104,0
+AISPW.US,D,20230711,000000,0.08752,0.2,0.0597,0.1111,623177,0
+AISPW.US,D,20230712,000000,0.1456,0.1555,0.1456,0.15,23260,0
+AISPW.US,D,20230713,000000,0.140318,0.2,0.140318,0.2,17043,0
+AISPW.US,D,20230719,000000,0.1962,0.21,0.1555,0.21,28439,0
+AISPW.US,D,20230725,000000,0.22,0.229,0.22,0.229,1200,0
+AISPW.US,D,20230726,000000,0.202,0.249,0.202,0.249,179784,0
+AISPW.US,D,20230731,000000,0.2724,0.2851,0.221,0.221,26181,0
+AISPW.US,D,20230801,000000,0.2939,0.2939,0.221,0.221,32719,0
+AISPW.US,D,20230803,000000,0.205,0.22,0.205,0.2051,16900,0
+AISPW.US,D,20230804,000000,0.2666,0.2667,0.2666,0.2666,643,0
+AISPW.US,D,20230810,000000,0.25,0.2735,0.25,0.2541,23200,0
+AISPW.US,D,20230815,000000,0.25,0.25,0.25,0.25,25000,0
+AISPW.US,D,20230818,000000,0.25376,0.2941,0.25376,0.2941,6900,0
+AISPW.US,D,20230823,000000,0.279,0.279,0.279,0.279,1500,0
+AISPW.US,D,20230829,000000,0.27,0.2863,0.27,0.28,467344,0
+AISPW.US,D,20230830,000000,0.25,0.25,0.25,0.25,2500,0
+AISPW.US,D,20230831,000000,0.279439,0.279439,0.279439,0.279439,2060,0
+AISPW.US,D,20230905,000000,0.25,0.2807,0.2375,0.26,223719,0
+AISPW.US,D,20230912,000000,0.25,0.25,0.25,0.25,1700,0
+AISPW.US,D,20230914,000000,0.25,0.25,0.25,0.25,500,0
+AISPW.US,D,20230915,000000,0.23415,0.23415,0.2287,0.23,4000,0
+AISPW.US,D,20230918,000000,0.22,0.22,0.2076,0.2076,1800,0
+AISPW.US,D,20230919,000000,0.22,0.2209,0.2199,0.2209,1731,0
+AISPW.US,D,20230920,000000,0.205,0.2057,0.18,0.18,2801,0
+AISPW.US,D,20230921,000000,0.17,0.22,0.1599,0.22,2681,0
+AISPW.US,D,20230926,000000,0.229414,0.2295,0.229414,0.2295,300,0
+AISPW.US,D,20230927,000000,0.239,0.239,0.2004,0.21,2223,0
+AISPW.US,D,20230928,000000,0.2332,0.239,0.23,0.23,700,0
+AISPW.US,D,20231002,000000,0.21,0.21,0.21,0.21,1000,0
+AISPW.US,D,20231017,000000,0.18,0.18,0.14,0.14,5320,0
+AISPW.US,D,20231018,000000,0.1324,0.1348,0.0649,0.0649,3846,0
+AISPW.US,D,20231019,000000,0.0874,0.0874,0.0874,0.0874,200,0
+AISPW.US,D,20231023,000000,0.15,0.15,0.15,0.15,1000,0
+AISPW.US,D,20231024,000000,0.13,0.13,0.12,0.12,1000,0
+AISPW.US,D,20231025,000000,0.1047,0.1047,0.0976,0.0976,2900,0
+AISPW.US,D,20231026,000000,0.0952,0.1047,0.0951,0.0951,3316,0
+AISPW.US,D,20231030,000000,0.0799,0.0799,0.071,0.071,37616,0
+AISPW.US,D,20231101,000000,0.068,0.07,0.05,0.05,3824,0
+AISPW.US,D,20231103,000000,0.0502,0.0502,0.0392,0.0392,83905,0
+AISPW.US,D,20231106,000000,0.037,0.037,0.035,0.035,61602,0
+AISPW.US,D,20231107,000000,0.0324,0.0324,0.026701,0.026701,20480,0
+AISPW.US,D,20231113,000000,0.0534,0.06,0.025,0.025,4750,0
+AISPW.US,D,20231114,000000,0.023,0.0313,0.0201,0.0313,200865,0
+AISPW.US,D,20231117,000000,0.024,0.0308,0.023,0.0308,5025,0
+AISPW.US,D,20231120,000000,0.03,0.0313,0.03,0.0313,23000,0
+AISPW.US,D,20231127,000000,0.03,0.03,0.0297,0.03,8143,0
+AISPW.US,D,20231130,000000,0.02,0.02,0.02,0.02,50000,0
+AISPW.US,D,20231201,000000,0.0495,0.0495,0.0441,0.0441,1381,0
+AISPW.US,D,20231206,000000,0.046417,0.0649,0.0464,0.062,21752,0
+AISPW.US,D,20231207,000000,0.062,0.075,0.062,0.0695,20527,0
+AISPW.US,D,20231208,000000,0.0509,0.1045,0.0509,0.101,44131,0
+AISPW.US,D,20231211,000000,0.1,0.12,0.1,0.12,10431,0
+AISPW.US,D,20231212,000000,0.1,0.1,0.0792,0.08,19477,0
+AISPW.US,D,20231213,000000,0.0792,0.1396,0.0792,0.1396,2300,0
+AISPW.US,D,20231214,000000,0.062,0.1495,0.052,0.1396,118211,0
+AISPW.US,D,20231215,000000,0.086,0.156,0.066,0.14,17415,0
+AISPW.US,D,20231219,000000,0.1,0.1,0.0671,0.075,26100,0
+AISPW.US,D,20231221,000000,0.07,0.13,0.066,0.12,141015,0
+AISPW.US,D,20231222,000000,0.12,0.14,0.0601,0.0698,244500,0
+AISPW.US,D,20231226,000000,0.07,0.07,0.04,0.0501,98889,0
+AISPW.US,D,20231227,000000,0.051,0.0675,0.051,0.0675,2037,0
+AISPW.US,D,20231229,000000,0.0599,0.0599,0.0361,0.0411,13577,0
+AISPW.US,D,20240102,000000,0.069,0.069,0.0414,0.0414,7568,0
+AISPW.US,D,20240103,000000,0.057,0.15375,0.055,0.0811,246697,0
+AISPW.US,D,20240104,000000,0.08,0.08,0.0502,0.0641,41735,0
+AISPW.US,D,20240105,000000,0.056,0.0675,0.043,0.0501,32928,0
+AISPW.US,D,20240108,000000,0.042,0.0849,0.042,0.0708,7897,0
+AISPW.US,D,20240110,000000,0.068,0.0748,0.045,0.0636,41597,0
+AISPW.US,D,20240111,000000,0.0636,0.0636,0.0425,0.0425,2758,0
+AISPW.US,D,20240112,000000,0.042,0.042,0.0411,0.0411,8602,0
+AISPW.US,D,20240116,000000,0.021,0.0522,0.016,0.04,18200,0
+AISPW.US,D,20240117,000000,0.021,0.069,0.021,0.0369,17794,0
+AISPW.US,D,20240118,000000,0.021,0.041,0.016,0.0369,9500,0
+AISPW.US,D,20240119,000000,0.021,0.041,0.021,0.021,23134,0
+AISPW.US,D,20240122,000000,0.022,0.0498,0.016,0.035,12400,0
+AISPW.US,D,20240123,000000,0.026,0.05,0.026,0.0275,75059,0
+AISPW.US,D,20240124,000000,0.0261,0.0333,0.025,0.03,626460,0
+AISPW.US,D,20240126,000000,0.0398,0.05,0.0398,0.05,51373,0
+AISPW.US,D,20240129,000000,0.052849,0.052849,0.05,0.05,11468,0
+AISPW.US,D,20240201,000000,0.05,0.0501,0.0401,0.0401,1089,0
+AISPW.US,D,20240202,000000,0.059,0.066899,0.0421,0.0598,45796,0
+AISPW.US,D,20240205,000000,0.0404,0.0505,0.0403,0.0505,506,0
+AISPW.US,D,20240208,000000,0.0499,0.0499,0.0494,0.0494,34528,0
+AISPW.US,D,20240212,000000,0.0588,0.0594,0.04008,0.047,97250,0
+AISPW.US,D,20240214,000000,0.0404,0.0495,0.023,0.0351,49924,0
+AISPW.US,D,20240215,000000,0.0449,0.0595,0.0445,0.05,34631,0
+AISPW.US,D,20240220,000000,0.048,0.06,0.048,0.055,13908,0
+AISPW.US,D,20240221,000000,0.0594,0.0604,0.055,0.055,29515,0
+AISPW.US,D,20240223,000000,0.0594,0.06,0.055,0.055,16919,0
+AISPW.US,D,20240226,000000,0.055,0.059,0.05,0.05,57222,0
+AISPW.US,D,20240227,000000,0.05,0.069,0.05,0.069,61831,0
+AISPW.US,D,20240228,000000,0.088,0.088,0.065,0.065,46849,0
+AISPW.US,D,20240301,000000,0.059999,0.06,0.0594,0.06,945,0
+AISPW.US,D,20240304,000000,0.06,0.11,0.0599,0.0999,100735,0
+AISPW.US,D,20240305,000000,0.18,0.3575,0.1503,0.330051,3103431,0
+AISPW.US,D,20240306,000000,0.6397,0.65,0.3425,0.4,2178502,0
+AISPW.US,D,20240307,000000,0.33,0.461328,0.3,0.37,891067,0
+AISPW.US,D,20240308,000000,0.365,0.4999,0.341,0.4999,342765,0
+AISPW.US,D,20240311,000000,0.5,0.5365,0.421,0.47,189910,0
+AISPW.US,D,20240312,000000,0.520001,0.5499,0.410875,0.4525,139797,0
+AISPW.US,D,20240313,000000,0.4999,0.69,0.43,0.6409,813838,0
+AISPW.US,D,20240314,000000,0.69,0.8,0.6,0.79,605328,0
+AISPW.US,D,20240315,000000,0.82,1.35,0.8011,1.15,1470516,0
+AISPW.US,D,20240318,000000,1.34,2.09,1.3,1.91,2445629,0
+AISPW.US,D,20240319,000000,1.51,2.19,1.13,1.33,1867225,0
+AISPW.US,D,20240320,000000,1.4,1.6,0.76,0.8652,1524493,0
+AISPW.US,D,20240321,000000,1.05,1.05,0.6704,0.76,353155,0
+AISPW.US,D,20240322,000000,0.6841,0.86,0.61,0.8013,191749,0
+AISPW.US,D,20240325,000000,0.85,0.8893,0.66,0.85,247167,0
+AISPW.US,D,20240326,000000,0.71,0.84,0.67,0.6925,257051,0
+AISPW.US,D,20240327,000000,0.68,0.696899,0.5125,0.57819,174672,0
+AISPW.US,D,20240328,000000,0.5977,0.62,0.45,0.4525,190599,0
+AISPW.US,D,20240401,000000,0.6405,0.6405,0.45,0.51,709521,0
+AISPW.US,D,20240402,000000,0.51,0.835,0.45,0.6395,670057,0
+AISPW.US,D,20240403,000000,0.65,1.04,0.65,0.9999,739357,0
+AISPW.US,D,20240404,000000,1,1.24,0.75,0.7986,711941,0
+AISPW.US,D,20240405,000000,0.99,0.99,0.8,0.82,210239,0
+AISPW.US,D,20240408,000000,0.86,0.8819,0.727,0.762,128209,0
+AISPW.US,D,20240409,000000,0.77,0.82,0.6001,0.6514,279763,0
+AISPW.US,D,20240410,000000,0.660001,0.8,0.660001,0.7,96916,0
+AISPW.US,D,20240411,000000,0.705,0.8275,0.6509,0.75,141890,0
+AISPW.US,D,20240412,000000,0.711,0.711,0.64,0.6501,343463,0
+AISPW.US,D,20240415,000000,0.64,0.75,0.6202,0.66,136001,0
+AISPW.US,D,20240416,000000,0.67,0.67,0.5518,0.5749,120947,0
+AISPW.US,D,20240417,000000,0.648,0.648,0.52,0.56,10736,0
+AISPW.US,D,20240418,000000,0.56,0.5899,0.45,0.5499,95461,0
+AISPW.US,D,20240419,000000,0.548,0.548,0.469899,0.4898,99114,0
+AISPW.US,D,20240422,000000,0.5425,0.5425,0.495,0.5365,13404,0
+AISPW.US,D,20240423,000000,0.53999,0.63,0.5338,0.61,52339,0
+AISPW.US,D,20240424,000000,0.61,0.78,0.5663,0.59,42696,0
+AISPW.US,D,20240425,000000,0.56,0.795725,0.56,0.66,92853,0
+AISPW.US,D,20240426,000000,0.641001,0.75,0.62,0.66,80875,0
+AISPW.US,D,20240429,000000,0.67,0.6762,0.57,0.58,37368,0
+AISPW.US,D,20240430,000000,0.59,0.61375,0.49,0.49,121248,0
+AISPW.US,D,20240501,000000,0.52,0.55,0.3735,0.435,79484,0
+AISPW.US,D,20240502,000000,0.4873,0.50125,0.42,0.495,53227,0
+AISPW.US,D,20240503,000000,0.505,0.505,0.421,0.444999,90307,0
+AISPW.US,D,20240506,000000,0.45,0.475,0.432,0.475,52154,0
+AISPW.US,D,20240507,000000,0.45,0.49,0.442549,0.4699,32997,0
+AISPW.US,D,20240508,000000,0.443,0.4501,0.4013,0.4251,58735,0
+AISPW.US,D,20240509,000000,0.412,0.412,0.33,0.335101,132767,0
+AISPW.US,D,20240510,000000,0.362,0.47,0.3399,0.36,77938,0
+AISPW.US,D,20240513,000000,0.4488,0.5013,0.33,0.3971,105763,0
+AISPW.US,D,20240514,000000,0.4745,0.54495,0.3926,0.5,196357,0
+AISPW.US,D,20240515,000000,0.55,0.55,0.4158,0.468,139058,0
+AISPW.US,D,20240516,000000,0.4868,0.5075,0.374,0.3915,84083,0
+AISPW.US,D,20240517,000000,0.43,0.4325,0.340065,0.3705,100145,0
+AISPW.US,D,20240520,000000,0.39,0.4475,0.341,0.358,104511,0
+AISPW.US,D,20240521,000000,0.368,0.4037,0.3552,0.387,21297,0
+AISPW.US,D,20240522,000000,0.3977,0.4,0.3424,0.36,50710,0
+AISPW.US,D,20240523,000000,0.385,0.3884,0.28001,0.288,32310,0
+AISPW.US,D,20240524,000000,0.34,0.34,0.246201,0.2501,154690,0
+AISPW.US,D,20240528,000000,0.2517,0.2949,0.1719,0.2,196458,0
+AISPW.US,D,20240529,000000,0.22,0.2873,0.22,0.27,374013,0
+AISPW.US,D,20240530,000000,0.2121,0.337484,0.2121,0.312,53922,0
+AISPW.US,D,20240531,000000,0.31,0.319899,0.251,0.2949,40582,0
+AISPW.US,D,20240603,000000,0.29,0.29,0.2221,0.25,43791,0
+AISPW.US,D,20240604,000000,0.28,0.3125,0.265,0.2698,70898,0
+AISPW.US,D,20240605,000000,0.27,0.2704,0.251,0.251,63942,0
+AISPW.US,D,20240606,000000,0.3175,0.3175,0.251,0.28,103700,0
+AISPW.US,D,20240607,000000,0.29,0.3404,0.2291,0.25,127127,0
+AISPW.US,D,20240610,000000,0.2795,0.28,0.25,0.25,44929,0
+AISPW.US,D,20240611,000000,0.2501,0.51,0.2501,0.39,1535722,0
+AISPW.US,D,20240612,000000,0.39,0.4457,0.36,0.37,343021,0
+AISPW.US,D,20240613,000000,0.3991,0.4264,0.305,0.33,169126,0
+AISPW.US,D,20240614,000000,0.32,0.3399,0.3,0.32,15215,0
+AISPW.US,D,20240617,000000,0.32,0.36,0.32,0.36,37201,0
+AISPW.US,D,20240618,000000,0.36,0.45,0.3307,0.4063,310801,0
+AISPW.US,D,20240620,000000,0.4,0.57,0.355,0.51999,560486,0
+AISPW.US,D,20240621,000000,0.5,0.5833,0.42,0.55,229593,0
+AISPW.US,D,20240624,000000,0.444501,0.479,0.410901,0.4437,54133,0
+AISPW.US,D,20240625,000000,0.4568,0.49,0.4221,0.435,26286,0
+AISPW.US,D,20240626,000000,0.402701,0.405,0.3371,0.3701,102156,0
+AISPW.US,D,20240627,000000,0.362,0.3825,0.33,0.36,50563,0
+AISPW.US,D,20240628,000000,0.45,0.45,0.3208,0.3601,26640,0
+AISPW.US,D,20240701,000000,0.3811,0.4375,0.360101,0.360101,66583,0
+AISPW.US,D,20240702,000000,0.35,0.42,0.349899,0.41,18630,0
+AISPW.US,D,20240705,000000,0.3714,0.4,0.358,0.4,4236,0
+AISPW.US,D,20240708,000000,0.43,0.43,0.41,0.41,14145,0
+AISPW.US,D,20240709,000000,0.42,0.46,0.404,0.4104,36205,0
+AISPW.US,D,20240710,000000,0.403151,0.4366,0.3597,0.4366,20444,0
+AISPW.US,D,20240711,000000,0.44,0.44,0.44,0.44,2060,0
+AISPW.US,D,20240712,000000,0.4375,0.4375,0.375,0.4,22853,0
+AISPW.US,D,20240715,000000,0.3805,0.41565,0.3688,0.4,29286,0
+AISPW.US,D,20240716,000000,0.4,0.4298,0.3651,0.4,18620,0
+AISPW.US,D,20240717,000000,0.4,0.4049,0.399,0.4049,11182,0
+AISPW.US,D,20240718,000000,0.3998,0.4191,0.3734,0.3854,23494,0
+AISPW.US,D,20240719,000000,0.3969,0.3969,0.3725,0.3949,8809,0
+AISPW.US,D,20240722,000000,0.356701,0.3875,0.3566,0.3733,10788,0
+AISPW.US,D,20240723,000000,0.3679,0.385,0.3679,0.371051,16501,0
+AISPW.US,D,20240724,000000,0.3785,0.3785,0.340001,0.340001,2425,0
+AISPW.US,D,20240725,000000,0.3786,0.3786,0.33875,0.3468,8735,0
+AISPW.US,D,20240726,000000,0.3688,0.3688,0.3275,0.3549,12352,0
+AISPW.US,D,20240729,000000,0.338,0.3501,0.338,0.3501,4100,0
+AISPW.US,D,20240730,000000,0.38005,0.3954,0.3411,0.3883,17379,0
+AISPW.US,D,20240731,000000,0.39,0.4,0.3856,0.4,15062,0
+AISPW.US,D,20240801,000000,0.3902,0.4,0.38,0.38,9175,0
+AISPW.US,D,20240802,000000,0.351,0.3511,0.3464,0.3464,9012,0
+AISPW.US,D,20240805,000000,0.3,0.339899,0.3,0.32666,8903,0
+AISPW.US,D,20240806,000000,0.357599,0.3576,0.357474,0.357474,4600,0
+AISPW.US,D,20240807,000000,0.3575,0.3575,0.3574,0.3574,2000,0
+AISPW.US,D,20240808,000000,0.37,0.37,0.3081,0.31,8011,0
+AISPW.US,D,20240809,000000,0.335,0.34,0.335,0.3388,946,0
+AISPW.US,D,20240812,000000,0.3,0.3266,0.2125,0.259,154960,0
+AISPW.US,D,20240813,000000,0.22,0.2544,0.2199,0.24,28074,0
+AISPW.US,D,20240814,000000,0.258699,0.258699,0.2201,0.2498,6438,0
+AISPW.US,D,20240815,000000,0.3297,0.3525,0.2888,0.32,118516,0
+AISPW.US,D,20240816,000000,0.35,0.4337,0.33,0.4125,102601,0
+AISPW.US,D,20240819,000000,0.4475,0.47,0.36,0.38,46310,0
+AISPW.US,D,20240820,000000,0.4,0.402101,0.3855,0.3881,20021,0
+AISPW.US,D,20240821,000000,0.404,0.430475,0.3377,0.3377,34990,0
+AISPW.US,D,20240822,000000,0.383,0.43,0.365,0.3825,26369,0
+AISPW.US,D,20240823,000000,0.397,0.41,0.34,0.34,28791,0
+AISPW.US,D,20240826,000000,0.34,0.35,0.34,0.35,3514,0
+AISPW.US,D,20240827,000000,0.36,0.3615,0.3403,0.3403,7026,0
+AISPW.US,D,20240828,000000,0.32,0.3201,0.265,0.2799,28827,0
+AISPW.US,D,20240829,000000,0.253,0.32,0.253,0.2751,41317,0
+AISPW.US,D,20240830,000000,0.285,0.285,0.25,0.27,63551,0
+AISPW.US,D,20240903,000000,0.26,0.26,0.185,0.25,71105,0
+AISPW.US,D,20240904,000000,0.2501,0.2501,0.23,0.25,46616,0
+AISPW.US,D,20240905,000000,0.25,0.3,0.21,0.25,8810,0
+AISPW.US,D,20240906,000000,0.2725,0.3,0.235,0.2839,23721,0
+AISPW.US,D,20240909,000000,0.28,0.29,0.28,0.2889,24601,0
+AISPW.US,D,20240910,000000,0.28,0.289,0.28,0.284,13900,0
+AISPW.US,D,20240911,000000,0.2656,0.2889,0.25,0.25,5855,0
+AISPW.US,D,20240912,000000,0.27,0.285,0.25,0.283683,2770,0
+AISPW.US,D,20240913,000000,0.2799,0.28,0.205,0.259999,8513,0
+AISPW.US,D,20240916,000000,0.289,0.289,0.222,0.27,5649,0
+AISPW.US,D,20240917,000000,0.2798,0.28,0.2265,0.2415,4327,0
+AISPW.US,D,20240918,000000,0.2649,0.2773,0.213,0.235501,26427,0
+AISPW.US,D,20240919,000000,0.23,0.24,0.229,0.23,14380,0
+AISPW.US,D,20240920,000000,0.222,0.242501,0.22,0.2395,26784,0
+AISPW.US,D,20240923,000000,0.2201,0.23,0.22,0.23,16071,0
+AISPW.US,D,20240924,000000,0.2377,0.245,0.2105,0.2201,21193,0
+AISPW.US,D,20240925,000000,0.202,0.2299,0.189399,0.21,50958,0
+AISPW.US,D,20240926,000000,0.185,0.23,0.1775,0.2299,18061,0
+AISPW.US,D,20240927,000000,0.1921,0.25,0.1921,0.228,49137,0
+AISPW.US,D,20240930,000000,0.2425,0.2425,0.2001,0.21,16024,0
+AISPW.US,D,20241001,000000,0.225,0.245,0.2,0.23,87248,0
+AISPW.US,D,20241002,000000,0.212499,0.22,0.19,0.2,51901,0
+AISPW.US,D,20241003,000000,0.210101,0.22,0.19,0.2199,13051,0
+AISPW.US,D,20241004,000000,0.21,0.2285,0.1801,0.2199,67749,0
+AISPW.US,D,20241007,000000,0.2173,0.2299,0.191,0.229,39999,0
+AISPW.US,D,20241008,000000,0.23,0.23,0.2126,0.2126,9230,0
+AISPW.US,D,20241009,000000,0.1953,0.229,0.1953,0.2289,23894,0
+AISPW.US,D,20241010,000000,0.23,0.23,0.1953,0.1953,8729,0
+AISPW.US,D,20241011,000000,0.23,0.2775,0.2199,0.2399,88850,0
+AISPW.US,D,20241014,000000,0.25,0.25,0.21,0.21,34709,0
+AISPW.US,D,20241015,000000,0.2248,0.2288,0.21,0.2105,16253,0
+AISPW.US,D,20241016,000000,0.211,0.229951,0.196,0.22,37059,0
+AISPW.US,D,20241017,000000,0.210923,0.23,0.21,0.23,33991,0
+AISPW.US,D,20241018,000000,0.224,0.23,0.224,0.23,5571,0
+AISPW.US,D,20241021,000000,0.235,0.2637,0.2022,0.2022,72092,0
+AISPW.US,D,20241022,000000,0.21,0.25,0.21,0.23,5866,0
+AISPW.US,D,20241023,000000,0.23,0.23,0.201,0.21,19146,0
+AISPW.US,D,20241024,000000,0.2,0.228,0.2,0.2146,3455,0
+AISPW.US,D,20241025,000000,0.22,0.22,0.2,0.21,26880,0
+AISPW.US,D,20241028,000000,0.21,0.21,0.2,0.21,28439,0
+AISPW.US,D,20241029,000000,0.2,0.23,0.2,0.229899,30140,0
+AISPW.US,D,20241030,000000,0.228,0.23,0.202001,0.23,8089,0
+AISPW.US,D,20241031,000000,0.225,0.23,0.2099,0.21515,16415,0
+AISPW.US,D,20241101,000000,0.23,0.23,0.2053,0.229,17510,0
+AISPW.US,D,20241104,000000,0.23,0.23,0.22,0.23,18641,0
+AISPW.US,D,20241105,000000,0.23,0.2652,0.23,0.23,27914,0
+AISPW.US,D,20241106,000000,0.2072,0.2507,0.2072,0.23,23582,0
+AISPW.US,D,20241107,000000,0.2184,0.259551,0.2184,0.24,23856,0
+AISPW.US,D,20241108,000000,0.2374,0.2699,0.2275,0.24,111528,0
+AISPW.US,D,20241111,000000,0.261249,0.349999,0.255,0.291043,351307,0
+AISPW.US,D,20241112,000000,0.3,0.32,0.28,0.2885,156320,0
+AISPW.US,D,20241113,000000,0.28,0.42,0.28,0.4,983161,0
+AISPW.US,D,20241114,000000,0.4,0.43,0.3311,0.4101,140413,0
+AISPW.US,D,20241115,000000,0.39,0.398751,0.28,0.2938,136821,0
+AISPW.US,D,20241118,000000,0.29,0.31,0.22,0.3,88003,0
+AISPW.US,D,20241119,000000,0.26,0.32,0.24,0.281,22131,0
+AISPW.US,D,20241120,000000,0.282,0.315,0.25,0.2701,14673,0
+AISPW.US,D,20241121,000000,0.3201,0.455,0.2801,0.4476,175256,0
+AISPW.US,D,20241122,000000,0.4476,0.4476,0.345,0.4,68701,0
+AISPW.US,D,20241125,000000,0.44,0.48,0.35,0.46,163970,0
+AISPW.US,D,20241126,000000,0.46,0.46,0.3975,0.43,23738,0
+AISPW.US,D,20241127,000000,0.4025,0.44,0.4,0.4225,22023,0
+AISPW.US,D,20241129,000000,0.4225,0.495,0.4,0.48,263562,0
+AISPW.US,D,20241202,000000,0.734,0.7775,0.4981,0.544999,264303,0
+AISPW.US,D,20241203,000000,0.56,0.66,0.45,0.4806,105611,0
+AISPW.US,D,20241204,000000,0.5887,0.64,0.4728,0.5005,114255,0
+AISPW.US,D,20241205,000000,0.5475,0.5621,0.4126,0.4127,113391,0
+AISPW.US,D,20241206,000000,0.4833,0.55,0.46,0.5399,229344,0
+AISPW.US,D,20241209,000000,0.54,0.65,0.53,0.58,323674,0
+AISPW.US,D,20241210,000000,0.58,0.65,0.5642,0.638,108137,0
+AISPW.US,D,20241211,000000,0.5812,0.65,0.568,0.58,113782,0
+AISPW.US,D,20241212,000000,0.6377,0.6377,0.5,0.5005,78443,0
+AISPW.US,D,20241213,000000,0.5875,0.5875,0.51,0.515,16180,0
+AISPW.US,D,20241216,000000,0.53,0.569125,0.49,0.52,54394,0
+AISPW.US,D,20241217,000000,0.5738,0.58,0.5162,0.56,36880,0
+AISPW.US,D,20241218,000000,0.55,0.795,0.55,0.6782,716658,0
+AISPW.US,D,20241219,000000,0.66,1.33,0.66,1,1267275,0
+AISPW.US,D,20241220,000000,1.24,1.24,1.05,1.08,372172,0
+AISPW.US,D,20241223,000000,1.02,1.76,1.02,1.7,1055944,0
+AISPW.US,D,20241224,000000,1.9,2,1.35,1.6299,518429,0
+AISPW.US,D,20241226,000000,1.88,2.1,1.7,1.89,500670,0
+AISPW.US,D,20241227,000000,1.85,2.25,1.68,1.75,287544,0
+AISPW.US,D,20241230,000000,1.87,2.575,1.72,2.16,762461,0
+AISPW.US,D,20241231,000000,2.86,3,2.0102,2.05,606714,0
+AISPW.US,D,20250102,000000,2.4,2.53,1.8,2.16,372038,0
+AISPW.US,D,20250103,000000,2.49,2.49,1.81,2,215812,0
+AISPW.US,D,20250106,000000,2.36,2.38,1.87,1.91,371193,0
+AISPW.US,D,20250107,000000,1.79,1.99,1.38,1.64,196266,0
+AISPW.US,D,20250108,000000,1.4,1.51,1.25,1.42,401613,0
+AISPW.US,D,20250110,000000,1.4,1.6,1.4,1.5,131900,0
+AISPW.US,D,20250113,000000,1.5,1.5,1.28,1.31,175275,0
+AISPW.US,D,20250114,000000,1.31,1.8,1.2901,1.421,77699,0
+AISPW.US,D,20250115,000000,1.77,1.9,1.3,1.795,180910,0
+AISPW.US,D,20250116,000000,2.12,2.12,1.8,1.86,141218,0
+AISPW.US,D,20250117,000000,1.99,1.99,1.79,1.79,101909,0
+AISPW.US,D,20250121,000000,1.79,2.03,1.75,2.03,116506,0
+AISPW.US,D,20250122,000000,2.03,2.165,1.82,1.925,147074,0
+AISPW.US,D,20250123,000000,2.03,2.03,1.68,1.75,118022,0
+AISPW.US,D,20250124,000000,1.76,1.9,1.7,1.7499,64443,0
+AISPW.US,D,20250127,000000,1.7,1.7,1.5401,1.56,84430,0
+AISPW.US,D,20250128,000000,1.65,1.65,1.47,1.58,44718,0
+AISPW.US,D,20250129,000000,1.56,1.56,1.32,1.45,41595,0
+AISPW.US,D,20250130,000000,1.44,1.59,1.41,1.4592,71928,0
+AISPW.US,D,20250131,000000,1.7,1.77,1.45,1.45,73521,0
+AISPW.US,D,20250203,000000,1.3789,1.45,1.26,1.42,41041,0
+AISPW.US,D,20250204,000000,1.42,1.55,1.36,1.5,20138,0
+AISPW.US,D,20250205,000000,1.32,1.59,1.3,1.585,76082,0
+AISPW.US,D,20250206,000000,1.65,1.77,1.6399,1.66,45618,0
+AISPW.US,D,20250207,000000,1.8,1.95,1.6,1.905,211737,0
+AISPW.US,D,20250210,000000,1.9,2.2,1.86,2,314759,0
+AISPW.US,D,20250211,000000,1.99,2.165,1.8505,1.8505,146892,0
+AISPW.US,D,20250212,000000,1.81,2.01,1.8,1.9725,122167,0
+AISPW.US,D,20250213,000000,2.03,2.56,1.975,2.33,488633,0
+AISPW.US,D,20250214,000000,2.35,2.8,2.07,2.42,308618,0
+AISPW.US,D,20250218,000000,2.45,2.46,2.07,2.1,144878,0
+AISPW.US,D,20250219,000000,2.54,2.55,1.9,1.95,127818,0
+AISPW.US,D,20250220,000000,1.92,1.92,1.68,1.75,97349,0
+AISPW.US,D,20250221,000000,1.7,1.98,1.7,1.723,103611,0
+AISPW.US,D,20250224,000000,1.69,1.75,1.5498,1.5901,89619,0
+AISPW.US,D,20250225,000000,1.57,1.67,1.28,1.28,149591,0
+AISPW.US,D,20250226,000000,1.8999,1.8999,1.4001,1.45,88207,0
+AISPW.US,D,20250227,000000,1.53,1.53,1.272,1.3,25303,0
+AISPW.US,D,20250228,000000,1.28,1.38,1.28,1.3017,31386,0
+AISPW.US,D,20250303,000000,1.28,1.3,0.8,0.83,264343,0
+AISPW.US,D,20250304,000000,0.77,0.97947,0.77,0.97947,79401,0
+AISPW.US,D,20250305,000000,1,1.09,0.9,1.0232,81410,0
+AISPW.US,D,20250306,000000,1,1,0.8501,0.8501,27334,0
+AISPW.US,D,20250307,000000,0.9037,1.04,0.7801,0.9201,32295,0
+AISPW.US,D,20250310,000000,0.86,0.8696,0.75,0.8,52645,0
+AISPW.US,D,20250311,000000,0.73,0.849999,0.71,0.83,31485,0
+AISPW.US,D,20250312,000000,0.86,1,0.86,0.8851,30646,0
+AISPW.US,D,20250313,000000,1.047,1.047,0.839999,0.8499,20615,0
+AISPW.US,D,20250314,000000,0.85,0.9878,0.85,0.9306,34950,0
+AISPW.US,D,20250317,000000,0.9879,1.07,0.93,0.9701,59415,0
+AISPW.US,D,20250318,000000,0.98,1.26,0.881,1.15,122200,0
+AISPW.US,D,20250319,000000,1.39,1.39,1.15,1.24,106553,0
+AISPW.US,D,20250320,000000,1.24,1.28,1.05,1.05,40594,0
+AISPW.US,D,20250321,000000,1.05,1.13,0.93,1.1,4358,0
+AISPW.US,D,20250324,000000,0.9544,1.26,0.9544,1.15,61235,0
+AISPW.US,D,20250325,000000,1.26,1.7,1.18,1.47,94078,0
+AISPW.US,D,20250326,000000,1.61,1.61,1.4,1.4,16602,0
+AISPW.US,D,20250327,000000,1.48,1.565,1.44,1.44,24173,0
+AISPW.US,D,20250328,000000,1.19,1.43,1.18,1.31,6845,0
+AISPW.US,D,20250331,000000,1.26,1.26,0.9835,1.12,85118,0
+AISPW.US,D,20250401,000000,0.9747,1.13,0.9264,1,48853,0
+AISPW.US,D,20250402,000000,0.99,1.12,0.99,1.1,33983,0
+AISPW.US,D,20250403,000000,1.02,1.04,0.94,0.959999,20696,0
+AISPW.US,D,20250404,000000,1.01,1.01,0.81,0.825,29359,0
+AISPW.US,D,20250407,000000,0.86,1.06,0.65,0.9561,26301,0
+AISPW.US,D,20250408,000000,0.9368,1.0715,0.87,0.88,9622,0
+AISPW.US,D,20250409,000000,0.9465,1.04,0.83,1,23014,0
+AISPW.US,D,20250410,000000,0.9639,0.9639,0.79,0.8,13293,0
+AISPW.US,D,20250411,000000,0.96,0.96,0.83,0.9297,13196,0
+AISPW.US,D,20250414,000000,0.9189,0.99,0.85,0.9399,12169,0
+AISPW.US,D,20250415,000000,0.9045,0.98,0.86,0.8999,9387,0
+AISPW.US,D,20250416,000000,0.9,0.97,0.79,0.8807,58621,0
+AISPW.US,D,20250417,000000,0.8575,0.916,0.79,0.85,8938,0
+AISPW.US,D,20250421,000000,0.8945,1.07,0.81,0.9699,35781,0
+AISPW.US,D,20250422,000000,1,1,0.8416,0.8612,16125,0
+AISPW.US,D,20250423,000000,0.9589,1,0.9,0.95,9278,0
+AISPW.US,D,20250424,000000,1,1.05,0.89,0.954601,25723,0
+AISPW.US,D,20250425,000000,0.9842,1.05,0.8901,1,19040,0
+AISPW.US,D,20250428,000000,1.03,1.12,0.93,0.9599,30608,0
+AISPW.US,D,20250429,000000,1,1.04,0.91,1.0056,6524,0
+AISPW.US,D,20250430,000000,1,1.02,0.8901,1.02,11863,0
+AISPW.US,D,20250501,000000,1.02,1.02,0.88,0.9399,32089,0
+AISPW.US,D,20250502,000000,0.9548,1.0442,0.919,1.04,44268,0
+AISPW.US,D,20250505,000000,1.1,1.1,0.95,1,27409,0
+AISPW.US,D,20250506,000000,1.08,1.08,0.87,0.9,21432,0
+AISPW.US,D,20250507,000000,0.9,0.96,0.86,0.926,15186,0
+AISPW.US,D,20250508,000000,0.94,0.957,0.9,0.946,4567,0
+AISPW.US,D,20250509,000000,0.8801,0.94,0.8801,0.9141,11078,0
+AISPW.US,D,20250512,000000,0.9009,1.15,0.85,0.96,96411,0
+AISPW.US,D,20250513,000000,0.94,1.19,0.94,1.16,127894,0
+AISPW.US,D,20250514,000000,1.32,1.32,1.07,1.12,45743,0
+AISPW.US,D,20250515,000000,1.04,1.08,0.99,1.05,18589,0
+AISPW.US,D,20250516,000000,1.03,1.2,1.03,1.19,87923,0
+AISPW.US,D,20250519,000000,1.23,1.68,1.23,1.63,265916,0
+AISPW.US,D,20250520,000000,1.54,1.8,1.51,1.6,98475,0
+AISPW.US,D,20250521,000000,1.64,1.68,1.47,1.47,22927,0
+AISPW.US,D,20250522,000000,1.5,1.71,1.495,1.68,170900,0
+AISPW.US,D,20250523,000000,1.75,1.75,1.6,1.67,26610,0
+AISPW.US,D,20250527,000000,1.64,1.84,1.57,1.76,62596,0
+AISPW.US,D,20250528,000000,1.7,1.81,1.5101,1.56,50447,0
+AISPW.US,D,20250529,000000,1.74,1.75,1.64,1.68,26301,0
+AISPW.US,D,20250530,000000,1.79,1.87,1.61,1.6101,63822,0
+AISPW.US,D,20250602,000000,1.6545,1.6545,1.43,1.4601,47077,0
+AISPW.US,D,20250603,000000,1.55,1.55,1.45,1.54,20910,0
+AISPW.US,D,20250604,000000,1.63,1.63,1.5,1.53,7052,0
+AISPW.US,D,20250605,000000,1.52,1.58,1.5,1.52,17893,0
+AISPW.US,D,20250606,000000,1.5,1.67,1.4999,1.59,17716,0
+AISPW.US,D,20250609,000000,1.67,1.72,1.54,1.6,15925,0
+AISPW.US,D,20250610,000000,1.68,1.68,1.53,1.53,19019,0
+AISPW.US,D,20250611,000000,1.6,1.72,1.53,1.57,50909,0
+AISPW.US,D,20250612,000000,1.67,1.72,1.59,1.62,40654,0
+AISPW.US,D,20250613,000000,1.63,1.6686,1.47,1.5299,42128,0
+AISPW.US,D,20250616,000000,1.49,1.64,1.49,1.5792,14090,0
+AISPW.US,D,20250617,000000,1.51,1.7,1.51,1.53,35854,0
+AISPW.US,D,20250618,000000,1.62,1.62,1.47,1.485,94797,0
+AISPW.US,D,20250620,000000,1.47,1.6442,1.45,1.61,28981,0
+AISPW.US,D,20250623,000000,1.59,1.87,1.55,1.57,69758,0
+AISPW.US,D,20250624,000000,1.67,1.9,1.65,1.7,89056,0
+AISPW.US,D,20250625,000000,1.82,1.89,1.66,1.77,168443,0
+AISPW.US,D,20250626,000000,1.8,1.88,1.7,1.795,250733,0
+AISPW.US,D,20250627,000000,1.8,1.94,1.68,1.7,83174,0
+AISPW.US,D,20250630,000000,1.63,2.07,1.63,1.99,445707,0
+AISPW.US,D,20250701,000000,2.05,2.05,1.83,1.89,63467,0
+AISPW.US,D,20250702,000000,1.995,2.0545,1.8,1.949,72318,0
+AISPW.US,D,20250703,000000,2,2.1328,1.9,1.99,43338,0
+AISPW.US,D,20250707,000000,1.88,2.15,1.87,2.05,82845,0
+AISPW.US,D,20250708,000000,2.13,2.19,1.87,1.9,60061,0
+AISPW.US,D,20250709,000000,2.0076,2.0433,1.81,1.83,73123,0
+AISPW.US,D,20250710,000000,1.85,1.85,1.76,1.84,19232,0
+AISPW.US,D,20250711,000000,1.78,1.8,1.63,1.65,35882,0
+AISPW.US,D,20250714,000000,1.58,1.71,1.57,1.66,50414,0
+AISPW.US,D,20250715,000000,1.675,1.675,1.45,1.63,82533,0
+AISPW.US,D,20250716,000000,1.6289,1.795,1.52,1.795,74655,0
+AISPW.US,D,20250717,000000,1.9,1.92,1.78,1.87,48370,0
+AISPW.US,D,20250718,000000,1.94,2.05,1.831,1.9,113809,0
+AISPW.US,D,20250721,000000,2.05,2.13,1.92,1.92,138258,0
+AISPW.US,D,20250722,000000,1.9,1.9199,1.8,1.88,34728,0
+AISPW.US,D,20250723,000000,1.92,1.95,1.8601,1.9,20618,0
+AISPW.US,D,20250724,000000,1.9124,1.9799,1.85,1.88,4440,0
+AISPW.US,D,20250725,000000,1.7791,1.94,1.7791,1.91,24215,0
+AISPW.US,D,20250728,000000,1.82,1.95,1.79,1.85,39919,0
+AISPW.US,D,20250729,000000,1.75,1.78,1.6,1.665,97891,0
+AISPW.US,D,20250730,000000,1.7799,1.78,1.68,1.73,13710,0
+AISPW.US,D,20250731,000000,1.74,1.775,1.6809,1.76,24118,0
+AISPW.US,D,20250801,000000,1.69,1.71,1.54,1.63,287062,0
+AISPW.US,D,20250804,000000,1.57,1.84,1.56,1.74,35177,0
+AISPW.US,D,20250805,000000,1.89,1.89,1.6204,1.66,81675,0
+AISPW.US,D,20250806,000000,1.64,1.64,1.05,1.25,147733,0
+AISPW.US,D,20250807,000000,1.15,1.43,1.15,1.3803,62243,0
+AISPW.US,D,20250808,000000,1.44,1.55,1.36,1.45,64794,0
+AISPW.US,D,20250811,000000,1.4,1.6449,1.4,1.5365,36747,0
+AISPW.US,D,20250812,000000,1.55,1.65,1.51,1.52,101049,0
+AISPW.US,D,20250813,000000,1.59,1.73,1.58,1.66,15776,0
+AISPW.US,D,20250814,000000,1.64,1.7,1.57,1.69,21142,0
+AISPW.US,D,20250815,000000,1.54,1.63,1.54,1.57,22476,0
+AISPW.US,D,20250818,000000,1.56,1.68,1.5417,1.63,29300,0
+AISPW.US,D,20250819,000000,1.58,1.58,1.4,1.48,49815,0
+AISPW.US,D,20250820,000000,1.47,1.58,1.39,1.49,295793,0
+AISPW.US,D,20250821,000000,1.59,1.59,1.42,1.47,19719,0
+AISPW.US,D,20250822,000000,1.59,1.59,1.46,1.58,11145,0
+AISPW.US,D,20250825,000000,1.51,1.53,1.47,1.53,2342,0
+AISPW.US,D,20250826,000000,1.59,1.59,1.505,1.52,9496,0
+AISPW.US,D,20250827,000000,1.53,1.54,1.43,1.5399,2822,0
+AISPW.US,D,20250828,000000,1.44,1.54,1.44,1.54,8866,0
+AISPW.US,D,20250829,000000,1.48,1.49,1.4405,1.48,21712,0
+AISPW.US,D,20250902,000000,1.46,1.46,1.25,1.34,32202,0
+AISPW.US,D,20250903,000000,1.29,1.33,1.25,1.33,3337,0
+AISPW.US,D,20250904,000000,1.36,1.4,1.26,1.3595,20004,0
+AISPW.US,D,20250905,000000,1.35,1.45,1.27,1.2999,30124,0
+AISPW.US,D,20250908,000000,1.27,1.385,1.27,1.34,3209,0
+AISPW.US,D,20250909,000000,1.38,1.39,1.16,1.3,31725,0
+AISPW.US,D,20250910,000000,1.34,1.45,1.325,1.44,20990,0
+AISPW.US,D,20250911,000000,1.424,1.45,1.28,1.36,32135,0
+AISPW.US,D,20250912,000000,1.31,1.8901,1.31,1.845,179135,0
+AISPW.US,D,20250915,000000,1.89,1.99,1.71,1.9529,68554,0
+AISPW.US,D,20250916,000000,2.05,2.05,1.775,1.86,36645,0
+AISPW.US,D,20250917,000000,1.86,2.04,1.86,1.86,76769,0
+AISPW.US,D,20250918,000000,1.95,2.1,1.9,2.02,257272,0
+AISPW.US,D,20250919,000000,2.15,2.2254,2.02,2.1801,88522,0
+AISPW.US,D,20250922,000000,2.11,2.18,1.95,2.1245,42479,0
+AISPW.US,D,20250923,000000,2.12,2.21,1.9999,2,66334,0
+AISPW.US,D,20250924,000000,1.95,1.95,1.73,1.7582,73345,0
+AISPW.US,D,20250925,000000,1.77,1.9259,1.69,1.85,28731,0
+AISPW.US,D,20250926,000000,1.82,1.91,1.75,1.82,27030,0
+AISPW.US,D,20250929,000000,1.838108,1.91,1.76,1.79,10813,0
+AISPW.US,D,20250930,000000,1.87,1.87,1.6201,1.67,14245,0
+AISPW.US,D,20251001,000000,1.795,1.84,1.685,1.72,33374,0
+AISPW.US,D,20251002,000000,1.78,2.07,1.78,2.07,81099,0
+AISPW.US,D,20251003,000000,2.09,2.34,2.09,2.2,184982,0
+AISPW.US,D,20251006,000000,2.3,3.15,2.3,3.08,441526,0
+AISPW.US,D,20251007,000000,3.07,3.24,2.44,2.79,131960,0
+AISPW.US,D,20251008,000000,2.74,2.775,2.3,2.38,134744,0
+AISPW.US,D,20251009,000000,2.38,2.445,1.98,2.1,129884,0
+AISPW.US,D,20251010,000000,2.06,2.1832,1.73,1.75,95648,0
+AISPW.US,D,20251013,000000,1.9,2.38,1.78,1.9603,143216,0
+AISPW.US,D,20251014,000000,2.23,2.47,2.01,2.39,266205,0
+AISPW.US,D,20251015,000000,2.438,2.4999,2.16,2.16,56395,0
+AISPW.US,D,20251016,000000,2.15,2.275,1.9,1.99,105849,0
+AISPW.US,D,20251017,000000,1.99,2.138,1.73,1.981707,86577,0
+AISPW.US,D,20251020,000000,2.11,2.11,1.84,1.84,47526,0
+AISPW.US,D,20251021,000000,1.84,1.8683,1.77,1.8,12628,0
+AISPW.US,D,20251022,000000,1.77,1.77,1.5,1.7,177368,0
+AISPW.US,D,20251023,000000,1.55,1.9199,1.55,1.8499,17022,0
+AISPW.US,D,20251024,000000,2.04,2.04,1.8001,1.86,18391,0
+AISPW.US,D,20251027,000000,1.81,1.9496,1.78,1.8192,35730,0
+AISPW.US,D,20251028,000000,1.77,1.86,1.76,1.856,3195,0
+AISPW.US,D,20251029,000000,1.75,1.82,1.64,1.8,5968,0
+AISPW.US,D,20251030,000000,1.8,1.8,1.67,1.67,8558,0
+AISPW.US,D,20251031,000000,1.65,1.81,1.65,1.809,19333,0
+AISPW.US,D,20251103,000000,1.9,1.9,1.61,1.61,20690,0
+AISPW.US,D,20251104,000000,1.56,1.575,1.35,1.35,71531,0
+AISPW.US,D,20251105,000000,1.3,1.58,1.3,1.47,40493,0
+AISPW.US,D,20251106,000000,1.4,1.57,1.4,1.41,102789,0
+AISPW.US,D,20251107,000000,1.39,1.5499,1.25,1.5,211752,0
+AISPW.US,D,20251110,000000,1.4525,1.507,1.45,1.45,6621,0
+AISPW.US,D,20251111,000000,1.53,1.54,1.325,1.47,26260,0
+AISPW.US,D,20251112,000000,1.42,1.55,1.33,1.3301,23166,0
+AISPW.US,D,20251113,000000,1.357,1.357,1.15,1.18,25118,0
+AISPW.US,D,20251114,000000,1.1,1.24,1.095,1.11,29907,0
+AISPW.US,D,20251117,000000,1.1248,1.2,0.93,0.9302,56480,0
+AISPW.US,D,20251118,000000,1.0299,1.13,0.97,1.045,24039,0
+AISPW.US,D,20251119,000000,1.09,1.179,1.02,1.04,65779,0
+AISPW.US,D,20251120,000000,1.2,1.23,1.02,1.03,23489,0
+AISPW.US,D,20251121,000000,1.01,1.06,0.92,1.0078,124976,0
+AISPW.US,D,20251124,000000,1,1.039,0.9578,0.9578,48841,0
+AISPW.US,D,20251125,000000,1.11,1.3035,1.1,1.2,84218,0
+AISPW.US,D,20251126,000000,1.11,1.25,1.11,1.25,15351,0
+AISPW.US,D,20251128,000000,1.39,1.39,1.3084,1.33,8096,0
+AISPW.US,D,20251201,000000,1.32,1.32,1.175,1.1979,7097,0
+AISPW.US,D,20251202,000000,1.22,1.23,1.2008,1.2008,4756,0
+AISPW.US,D,20251203,000000,1.23,1.2983,1.23,1.27,7846,0
+AISPW.US,D,20251204,000000,1.21,1.4,1.21,1.365,100742,0
+AISPW.US,D,20251205,000000,1.27,1.3756,1.27,1.3,10049,0
+AISPW.US,D,20251208,000000,1.36,1.36,1.17,1.26,22353,0
+AISPW.US,D,20251209,000000,1.21,1.34,1.2,1.25,36741,0
+AISPW.US,D,20251210,000000,1.2085,1.2085,1.2085,1.2085,501,0
+AISPW.US,D,20251211,000000,1.15,1.16,1.09,1.16,8984,0
+AISPW.US,D,20251212,000000,1.15,1.17,0.905,1.02,36966,0
+AISPW.US,D,20251215,000000,1.02,1.02,0.909,0.95,54389,0
+AISPW.US,D,20251216,000000,1.01,1.14,0.97,1.015,27792,0
+AISPW.US,D,20251217,000000,1.03,1.0483,0.84,0.84,41293,0
+AISPW.US,D,20251218,000000,0.9309,0.9309,0.8053,0.87,33498,0
+AISPW.US,D,20251219,000000,0.8454,1,0.8454,0.99,19361,0
+AISPW.US,D,20251222,000000,1.07,1.07,0.9472,0.98,24855,0
+AISPW.US,D,20251223,000000,0.97,0.989899,0.87,0.93,13193,0
+AISPW.US,D,20251224,000000,0.93,0.93,0.91,0.917,2794,0
+AISPW.US,D,20251226,000000,0.8767,0.9101,0.85,0.85,14625,0
+AISPW.US,D,20251229,000000,0.9,0.9,0.6926,0.8556,22319,0
+AISPW.US,D,20251230,000000,0.8999,1.02,0.88,0.900101,17670,0
+AISPW.US,D,20251231,000000,0.9,0.9135,0.75,0.8,26463,0
+AISPW.US,D,20260102,000000,0.85,1.08,0.85,0.999,16261,0
+AISPW.US,D,20260105,000000,0.9697,1.14,0.9697,1.065,14432,0
+AISPW.US,D,20260106,000000,1.01,1.07,0.9324,1.03,4451,0
+AISPW.US,D,20260107,000000,1.05,1.05,0.9084,1,25872,0
+AISPW.US,D,20260108,000000,1,1.06,0.98,1.05,14276,0
+AISPW.US,D,20260109,000000,1.07,1.07,0.95,1.01,19170,0
+AISPW.US,D,20260112,000000,1.02,1.07,0.99,1.03,31603,0
+AISPW.US,D,20260113,000000,0.99,1.11,0.99,1.025,29983,0
+AISPW.US,D,20260114,000000,1.06,1.07,0.9605,1.01,19725,0
+AISPW.US,D,20260115,000000,1.04,1.25,1,1.25,85520,0
+AISPW.US,D,20260116,000000,1.25,1.65,1.2,1.65,574091,0
+AISPW.US,D,20260120,000000,1.6,1.7194,1.38,1.53,57888,0
+AISPW.US,D,20260121,000000,1.6,1.6,1.32,1.53,40492,0
+AISPW.US,D,20260122,000000,1.57,1.6,1.43,1.43,63960,0
+AISPW.US,D,20260123,000000,1.54,1.54,1.2101,1.39,31183,0
+AISPW.US,D,20260126,000000,1.56,1.58,1.17,1.2,52225,0
+AISPW.US,D,20260127,000000,1.3,1.39,1.13,1.275,44212,0
+AISPW.US,D,20260128,000000,1.3,1.33,1.17,1.225,20312,0
+AISPW.US,D,20260129,000000,1.325,1.325,1.05,1.0947,73056,0
+AISPW.US,D,20260130,000000,1.27,1.27,1.01,1.09,47558,0
+AISPW.US,D,20260202,000000,1.17,1.17,1.03,1.08,19868,0
+AISPW.US,D,20260203,000000,1.1,1.12,0.89,0.9873,59129,0
+AISPW.US,D,20260204,000000,1,1.025,0.891,0.9801,32482,0
+AISPW.US,D,20260205,000000,0.89,0.925,0.7197,0.840061,35528,0
+AISPW.US,D,20260206,000000,0.85,1.01,0.84,0.91,37728,0
+AISPW.US,D,20260209,000000,0.975,0.975,0.91,0.91,12127,0
+AISPW.US,D,20260210,000000,1.05,1.05,0.861,0.9,9124,0
+AISPW.US,D,20260211,000000,0.97,0.97,0.8156,0.82,3426,0
+AISPW.US,D,20260212,000000,0.9,0.9,0.750078,0.8,18390,0
+AISPW.US,D,20260213,000000,0.8499,0.904,0.8499,0.85,31899,0
+AISPW.US,D,20260217,000000,0.978,0.978,0.75,0.888,19879,0
+AISPW.US,D,20260218,000000,0.89,0.89,0.79,0.8385,14364,0

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

@@ -0,0 +1,266 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALCYW.US,D,20230706,000000,0.2,0.25,0.1971,0.1971,3427,0
+ALCYW.US,D,20230707,000000,0.2244,0.2379,0.1758,0.1758,2878,0
+ALCYW.US,D,20230710,000000,0.1995,0.22,0.1995,0.22,2614,0
+ALCYW.US,D,20230712,000000,0.22,0.22,0.22,0.22,673,0
+ALCYW.US,D,20230713,000000,0.21,0.21,0.17,0.175,27852,0
+ALCYW.US,D,20230714,000000,0.18,0.18,0.18,0.18,5659,0
+ALCYW.US,D,20230717,000000,0.18,0.184,0.18,0.18,31039,0
+ALCYW.US,D,20230718,000000,0.18,0.1876,0.175,0.175,141552,0
+ALCYW.US,D,20230719,000000,0.1792,0.1792,0.16,0.16,4541,0
+ALCYW.US,D,20230720,000000,0.1643,0.1643,0.151,0.151,23500,0
+ALCYW.US,D,20230721,000000,0.151,0.17,0.151,0.16,54400,0
+ALCYW.US,D,20230724,000000,0.167,0.167,0.15,0.1525,30459,0
+ALCYW.US,D,20230725,000000,0.159,0.16,0.15,0.15,111777,0
+ALCYW.US,D,20230726,000000,0.15,0.15,0.15,0.15,182006,0
+ALCYW.US,D,20230727,000000,0.17,0.175,0.17,0.175,500,0
+ALCYW.US,D,20230728,000000,0.15,0.1515,0.15,0.15,5135,0
+ALCYW.US,D,20230731,000000,0.15,0.15,0.15,0.15,6342,0
+ALCYW.US,D,20230801,000000,0.15,0.15,0.15,0.15,9177,0
+ALCYW.US,D,20230803,000000,0.15,0.155,0.15,0.155,873,0
+ALCYW.US,D,20230807,000000,0.16,0.16,0.16,0.16,745,0
+ALCYW.US,D,20230809,000000,0.168,0.17,0.168,0.17,5700,0
+ALCYW.US,D,20230816,000000,0.2,0.21,0.2,0.21,4820,0
+ALCYW.US,D,20230817,000000,0.1576,0.1576,0.1576,0.1576,3425,0
+ALCYW.US,D,20230822,000000,0.1759,0.1805,0.1759,0.1805,700,0
+ALCYW.US,D,20230831,000000,0.1771,0.18,0.1771,0.18,2556,0
+ALCYW.US,D,20230901,000000,0.1672,0.1672,0.1576,0.1576,20028,0
+ALCYW.US,D,20230905,000000,0.1774,0.1805,0.175,0.175,7700,0
+ALCYW.US,D,20230911,000000,0.2033,0.2033,0.165,0.165,585,0
+ALCYW.US,D,20230921,000000,0.18,0.18,0.18,0.18,800,0
+ALCYW.US,D,20231002,000000,0.17,0.17,0.17,0.17,180000,0
+ALCYW.US,D,20231003,000000,0.168,0.168,0.1594,0.16,14100,0
+ALCYW.US,D,20231005,000000,0.18,0.18,0.18,0.18,500,0
+ALCYW.US,D,20231010,000000,0.172,0.172,0.172,0.172,130,0
+ALCYW.US,D,20231018,000000,0.168,0.1688,0.1576,0.16,128248,0
+ALCYW.US,D,20231019,000000,0.165,0.25,0.165,0.1707,1935,0
+ALCYW.US,D,20231023,000000,1.62,1.62,0.165,0.171,9713,0
+ALCYW.US,D,20231024,000000,0.165,0.17,0.165,0.17,2201,0
+ALCYW.US,D,20231025,000000,0.2395,0.2395,0.165,0.165,2403,0
+ALCYW.US,D,20231026,000000,0.1625,0.1625,0.1576,0.1576,814,0
+ALCYW.US,D,20231031,000000,0.1576,0.1576,0.1576,0.1576,27607,0
+ALCYW.US,D,20231101,000000,0.199,0.199,0.1569,0.1576,20841,0
+ALCYW.US,D,20231106,000000,0.1576,0.1576,0.1576,0.1576,200,0
+ALCYW.US,D,20231113,000000,0.1576,0.1577,0.1576,0.1576,500,0
+ALCYW.US,D,20231114,000000,0.1576,0.1576,0.1576,0.1576,1402,0
+ALCYW.US,D,20231115,000000,0.1576,0.1576,0.1576,0.1576,100,0
+ALCYW.US,D,20231117,000000,0.1576,0.1576,0.1576,0.1576,22344,0
+ALCYW.US,D,20231121,000000,0.1576,0.1576,0.1576,0.1576,3779,0
+ALCYW.US,D,20231122,000000,0.1576,0.1576,0.1576,0.1576,256726,0
+ALCYW.US,D,20231128,000000,0.1915,0.2,0.1915,0.2,3811,0
+ALCYW.US,D,20231201,000000,0.1708,0.2107,0.1708,0.1868,2508,0
+ALCYW.US,D,20231205,000000,0.16,0.21,0.16,0.21,23389,0
+ALCYW.US,D,20231206,000000,1.75,1.75,0.16,0.3901,6806,0
+ALCYW.US,D,20231207,000000,0.3191,0.3191,0.21,0.21,1582,0
+ALCYW.US,D,20231208,000000,0.2101,0.22,0.2001,0.2001,816,0
+ALCYW.US,D,20231214,000000,0.1602,0.17,0.1576,0.1576,2627,0
+ALCYW.US,D,20231215,000000,0.19,0.24,0.145,0.1672,523978,0
+ALCYW.US,D,20231218,000000,0.162,0.162,0.15,0.1567,733,0
+ALCYW.US,D,20231219,000000,0.1481,0.1487,0.14,0.14,1000,0
+ALCYW.US,D,20231221,000000,0.1539,0.16,0.1519,0.16,52341,0
+ALCYW.US,D,20231226,000000,0.1796,0.1796,0.17,0.177,2111,0
+ALCYW.US,D,20231228,000000,0.15,0.15,0.15,0.15,431,0
+ALCYW.US,D,20231229,000000,0.15,0.15,0.148,0.15,3100,0
+ALCYW.US,D,20240124,000000,0.15,0.15,0.15,0.15,11500,0
+ALCYW.US,D,20240129,000000,0.1501,0.1668,0.1501,0.1668,9200,0
+ALCYW.US,D,20240201,000000,0.1542,0.1543,0.1542,0.1543,400,0
+ALCYW.US,D,20240202,000000,0.1502,0.1503,0.1502,0.1503,698,0
+ALCYW.US,D,20240208,000000,0.1502,0.1502,0.15,0.15,25000,0
+ALCYW.US,D,20240212,000000,0.16,0.1701,0.16,0.1701,6472,0
+ALCYW.US,D,20240216,000000,0.1504,0.1504,0.15,0.15,1276,0
+ALCYW.US,D,20240226,000000,0.16,0.16,0.16,0.16,1494,0
+ALCYW.US,D,20240227,000000,0.16,0.16,0.16,0.16,1900,0
+ALCYW.US,D,20240229,000000,0.19,0.19,0.15,0.15,5064,0
+ALCYW.US,D,20240315,000000,0.1796,0.2899,0.1601,0.238,6627,0
+ALCYW.US,D,20240318,000000,0.1751,0.2899,0.1751,0.2799,2102,0
+ALCYW.US,D,20240319,000000,0.1752,0.2,0.1752,0.2,1103,0
+ALCYW.US,D,20240320,000000,0.21,0.2561,0.1726,0.2157,9513,0
+ALCYW.US,D,20240325,000000,0.198,0.2056,0.1979,0.2056,482,0
+ALCYW.US,D,20240326,000000,0.184,0.184,0.1751,0.1752,1795,0
+ALCYW.US,D,20240327,000000,0.1688,0.1694,0.1652,0.1652,891,0
+ALCYW.US,D,20240328,000000,0.1812,0.1901,0.181,0.1901,3628,0
+ALCYW.US,D,20240402,000000,0.19,0.19,0.17,0.17,1845,0
+ALCYW.US,D,20240403,000000,0.17,0.17,0.17,0.17,200,0
+ALCYW.US,D,20240405,000000,0.1652,0.1652,0.1531,0.16,1750,0
+ALCYW.US,D,20240408,000000,0.1552,0.1552,0.1552,0.1552,192,0
+ALCYW.US,D,20240409,000000,0.17,0.17,0.17,0.17,550,0
+ALCYW.US,D,20240423,000000,0.1679,0.1698,0.1679,0.1698,500,0
+ALCYW.US,D,20240425,000000,0.16,0.16,0.16,0.16,500,0
+ALCYW.US,D,20240429,000000,0.1601,0.1602,0.15,0.1602,1158,0
+ALCYW.US,D,20240509,000000,0.1729,0.1729,0.1729,0.1729,188,0
+ALCYW.US,D,20240513,000000,0.16,0.16,0.16,0.16,33200,0
+ALCYW.US,D,20240515,000000,0.1502,0.18,0.1502,0.18,4392,0
+ALCYW.US,D,20240516,000000,0.1601,0.1601,0.1601,0.1601,140,0
+ALCYW.US,D,20240522,000000,0.152,0.16,0.1401,0.16,56548,0
+ALCYW.US,D,20240524,000000,0.15,0.15,0.15,0.15,1404,0
+ALCYW.US,D,20240528,000000,0.133,0.15,0.133,0.15,643,0
+ALCYW.US,D,20240529,000000,0.16,0.16,0.15,0.16,3300,0
+ALCYW.US,D,20240530,000000,0.16,0.16,0.15,0.155,308739,0
+ALCYW.US,D,20240531,000000,0.15,0.17,0.15,0.17,7451,0
+ALCYW.US,D,20240603,000000,0.15,0.15,0.15,0.15,75021,0
+ALCYW.US,D,20240606,000000,0.1648,0.1648,0.1524,0.1648,4276,0
+ALCYW.US,D,20240610,000000,0.15,0.2142,0.15,0.2142,822,0
+ALCYW.US,D,20240611,000000,0.18,0.18,0.18,0.18,500,0
+ALCYW.US,D,20240621,000000,0.17,0.17,0.17,0.17,500,0
+ALCYW.US,D,20240625,000000,0.17,0.17,0.17,0.17,9500,0
+ALCYW.US,D,20240628,000000,0.14,0.14,0.14,0.14,12500,0
+ALCYW.US,D,20240702,000000,0.1421,0.1482,0.1295,0.14,40600,0
+ALCYW.US,D,20240703,000000,0.14,0.14,0.14,0.14,19400,0
+ALCYW.US,D,20240711,000000,0.124,0.1249,0.12,0.1249,5520,0
+ALCYW.US,D,20240806,000000,0.1173,0.12,0.1102,0.12,5100,0
+ALCYW.US,D,20240822,000000,0.11,0.11,0.09,0.09,44030,0
+ALCYW.US,D,20240826,000000,0.096,0.096,0.0751,0.0761,30219,0
+ALCYW.US,D,20240827,000000,0.075,0.075,0.075,0.075,100000,0
+ALCYW.US,D,20240828,000000,0.0751,0.12,0.0751,0.12,2500,0
+ALCYW.US,D,20240829,000000,0.0842,0.0852,0.0706,0.075,80431,0
+ALCYW.US,D,20240903,000000,0.0701,0.0701,0.0701,0.0701,200,0
+ALCYW.US,D,20240910,000000,0.0748,0.075,0.0748,0.075,49455,0
+ALCYW.US,D,20240911,000000,0.071,0.071,0.071,0.071,14853,0
+ALCYW.US,D,20240916,000000,0.0711,0.0711,0.071,0.071,2600,0
+ALCYW.US,D,20240924,000000,0.0716,0.0716,0.071,0.071,2800,0
+ALCYW.US,D,20240926,000000,0.071,0.0711,0.071,0.0711,922,0
+ALCYW.US,D,20240930,000000,0.085,0.085,0.085,0.085,300,0
+ALCYW.US,D,20241007,000000,0.1,0.1,0.1,0.1,15050,0
+ALCYW.US,D,20241010,000000,0.1011,0.1011,0.096,0.1,11012,0
+ALCYW.US,D,20241014,000000,0.096,0.1,0.0957,0.0962,11101,0
+ALCYW.US,D,20241015,000000,0.0961,0.0961,0.0961,0.0961,2615,0
+ALCYW.US,D,20241016,000000,0.105,0.105,0.0801,0.0801,21835,0
+ALCYW.US,D,20241017,000000,0.0887,0.09,0.0883,0.09,605,0
+ALCYW.US,D,20241022,000000,0.085,0.085,0.085,0.085,200,0
+ALCYW.US,D,20241028,000000,0.088,0.0918,0.088,0.09,124461,0
+ALCYW.US,D,20241030,000000,0.0805,0.13,0.0801,0.13,3500,0
+ALCYW.US,D,20241101,000000,0.094,0.098,0.0801,0.0801,2124,0
+ALCYW.US,D,20241104,000000,0.0801,0.0801,0.0801,0.0801,1150,0
+ALCYW.US,D,20241107,000000,0.0803,0.0803,0.0803,0.0803,53130,0
+ALCYW.US,D,20241118,000000,0.0802,0.0802,0.0802,0.0802,1250,0
+ALCYW.US,D,20241119,000000,0.0802,0.0802,0.0802,0.0802,2700,0
+ALCYW.US,D,20241120,000000,0.0803,0.0803,0.0803,0.0803,5000,0
+ALCYW.US,D,20241121,000000,0.0802,0.081448,0.0802,0.0802,30200,0
+ALCYW.US,D,20241122,000000,0.0961,0.1001,0.0926,0.1001,178491,0
+ALCYW.US,D,20241125,000000,0.1001,0.1001,0.0805,0.087,48501,0
+ALCYW.US,D,20241126,000000,0.1001,0.1001,0.0908,0.0998,31441,0
+ALCYW.US,D,20241129,000000,0.1001,0.1001,0.1001,0.1001,2500,0
+ALCYW.US,D,20241202,000000,0.0802,0.1129,0.0802,0.0803,159144,0
+ALCYW.US,D,20241204,000000,0.1,0.1,0.1,0.1,200,0
+ALCYW.US,D,20241227,000000,0.1,0.1,0.1,0.1,10000,0
+ALCYW.US,D,20241231,000000,0.0901,0.0901,0.0901,0.0901,2267,0
+ALCYW.US,D,20250102,000000,0.09,0.09,0.09,0.09,374,0
+ALCYW.US,D,20250103,000000,0.0901,0.0903,0.0901,0.0903,200,0
+ALCYW.US,D,20250106,000000,0.0901,0.094999,0.0901,0.094999,2204,0
+ALCYW.US,D,20250107,000000,0.09,0.09,0.09,0.09,1750,0
+ALCYW.US,D,20250108,000000,0.090101,0.100076,0.0901,0.100076,1800,0
+ALCYW.US,D,20250110,000000,0.0901,0.1001,0.0901,0.0975,23566,0
+ALCYW.US,D,20250113,000000,0.1001,0.1001,0.1001,0.1001,2501,0
+ALCYW.US,D,20250114,000000,0.090101,0.1001,0.090101,0.1001,2412,0
+ALCYW.US,D,20250116,000000,0.1001,0.1001,0.1001,0.1001,2500,0
+ALCYW.US,D,20250121,000000,0.1001,0.1001,0.096576,0.096576,2750,0
+ALCYW.US,D,20250122,000000,0.1001,0.1001,0.1001,0.1001,2500,0
+ALCYW.US,D,20250128,000000,0.1,0.1001,0.095,0.1,58348,0
+ALCYW.US,D,20250131,000000,0.09,0.13,0.09,0.1001,6948,0
+ALCYW.US,D,20250203,000000,0.1017,0.1017,0.1001,0.1001,5199,0
+ALCYW.US,D,20250205,000000,0.1001,0.110001,0.0901,0.0901,6348,0
+ALCYW.US,D,20250207,000000,0.09,0.0981,0.09,0.0901,2183,0
+ALCYW.US,D,20250211,000000,0.1011,0.1011,0.0901,0.095,1324,0
+ALCYW.US,D,20250212,000000,0.1001,0.1001,0.1001,0.1001,1080,0
+ALCYW.US,D,20250220,000000,0.09,0.09,0.09,0.09,270,0
+ALCYW.US,D,20250221,000000,0.1,0.1,0.0901,0.0901,660,0
+ALCYW.US,D,20250224,000000,0.1011,0.1011,0.0901,0.0901,42298,0
+ALCYW.US,D,20250225,000000,0.0922,0.0922,0.09,0.09,3019,0
+ALCYW.US,D,20250227,000000,0.106,0.1204,0.106,0.1204,5251,0
+ALCYW.US,D,20250303,000000,0.13,0.135,0.12,0.135,9601,0
+ALCYW.US,D,20250304,000000,0.13,0.13,0.13,0.13,34486,0
+ALCYW.US,D,20250305,000000,0.106,0.106,0.1,0.1,546,0
+ALCYW.US,D,20250306,000000,0.132,0.15,0.132,0.15,2799,0
+ALCYW.US,D,20250310,000000,0.13,0.13,0.13,0.13,300,0
+ALCYW.US,D,20250313,000000,0.16,0.16,0.1366,0.14,1420,0
+ALCYW.US,D,20250314,000000,0.1334,0.1334,0.117,0.13,21202,0
+ALCYW.US,D,20250317,000000,0.1325,0.1325,0.12,0.12,1815,0
+ALCYW.US,D,20250318,000000,0.148,0.148,0.11,0.1101,26022,0
+ALCYW.US,D,20250319,000000,0.1104,0.121285,0.1104,0.121285,417,0
+ALCYW.US,D,20250324,000000,0.1018,0.1018,0.1017,0.1017,200,0
+ALCYW.US,D,20250327,000000,0.11,0.11,0.11,0.11,214,0
+ALCYW.US,D,20250407,000000,0.152,0.152,0.13,0.13,1578,0
+ALCYW.US,D,20250414,000000,0.15,0.15,0.15,0.15,1100,0
+ALCYW.US,D,20250415,000000,0.1031,0.11,0.1031,0.11,300,0
+ALCYW.US,D,20250416,000000,0.1101,0.1201,0.1101,0.1201,46800,0
+ALCYW.US,D,20250424,000000,0.1201,0.1401,0.1201,0.1401,752,0
+ALCYW.US,D,20250502,000000,0.1621,0.1621,0.1621,0.1621,3200,0
+ALCYW.US,D,20250512,000000,0.14,0.2,0.1101,0.165,202401,0
+ALCYW.US,D,20250513,000000,0.1749,0.1824,0.15,0.1502,10600,0
+ALCYW.US,D,20250514,000000,0.1601,0.1671,0.16,0.16,800,0
+ALCYW.US,D,20250516,000000,0.1616,0.1622,0.16,0.16,716,0
+ALCYW.US,D,20250520,000000,0.16,0.185,0.1143,0.1144,58386,0
+ALCYW.US,D,20250521,000000,0.15,0.17,0.15,0.1612,98203,0
+ALCYW.US,D,20250528,000000,0.14,0.14,0.1006,0.14,46180,0
+ALCYW.US,D,20250602,000000,0.1397,0.1397,0.1102,0.1104,9800,0
+ALCYW.US,D,20250605,000000,0.1183,0.1184,0.11,0.11,217972,0
+ALCYW.US,D,20250606,000000,0.1101,0.1299,0.1101,0.1299,25170,0
+ALCYW.US,D,20250625,000000,0.1198,0.1198,0.1197,0.1197,1072,0
+ALCYW.US,D,20250627,000000,0.112901,0.112901,0.112901,0.112901,200,0
+ALCYW.US,D,20250702,000000,0.1058,0.1058,0.1058,0.1058,25000,0
+ALCYW.US,D,20250709,000000,0.1058,0.11,0.1058,0.11,740,0
+ALCYW.US,D,20250714,000000,0.16,0.16,0.16,0.16,186,0
+ALCYW.US,D,20250806,000000,0.1344,0.1344,0.1344,0.1344,750,0
+ALCYW.US,D,20250811,000000,0.1301,0.1301,0.1301,0.1301,15000,0
+ALCYW.US,D,20250813,000000,0.14,0.14,0.1301,0.1301,5302,0
+ALCYW.US,D,20250815,000000,0.13,0.13,0.11,0.11,2934,0
+ALCYW.US,D,20250819,000000,0.1215,0.1215,0.1215,0.1215,500,0
+ALCYW.US,D,20250826,000000,0.1201,0.1567,0.12,0.1405,30482,0
+ALCYW.US,D,20250903,000000,0.15,0.15,0.15,0.15,200,0
+ALCYW.US,D,20250905,000000,0.1101,0.1101,0.1101,0.1101,507,0
+ALCYW.US,D,20250908,000000,0.1101,0.1101,0.1101,0.1101,100,0
+ALCYW.US,D,20250909,000000,0.1355,0.1355,0.1264,0.1354,500,0
+ALCYW.US,D,20250910,000000,0.1301,0.1378,0.1001,0.1002,1118,0
+ALCYW.US,D,20250911,000000,0.12,0.12,0.1,0.1,29200,0
+ALCYW.US,D,20250916,000000,0.1198,0.1557,0.1197,0.1557,6616,0
+ALCYW.US,D,20250918,000000,0.1557,0.1599,0.1554,0.1599,1343,0
+ALCYW.US,D,20250925,000000,0.1598,0.16,0.1451,0.149124,3106,0
+ALCYW.US,D,20250926,000000,0.17,0.17,0.1699,0.1699,1200,0
+ALCYW.US,D,20250929,000000,0.17,0.17,0.1602,0.17,10309,0
+ALCYW.US,D,20251001,000000,0.17,0.17,0.17,0.17,800,0
+ALCYW.US,D,20251006,000000,0.15,0.15,0.15,0.15,2500,0
+ALCYW.US,D,20251007,000000,0.11,0.11,0.11,0.11,2774,0
+ALCYW.US,D,20251008,000000,0.16999,0.16999,0.1456,0.1566,1303,0
+ALCYW.US,D,20251009,000000,0.17,0.17,0.1344,0.1344,919,0
+ALCYW.US,D,20251010,000000,0.1212,0.15,0.1212,0.15,2227,0
+ALCYW.US,D,20251013,000000,0.15,0.15,0.1358,0.1358,1000,0
+ALCYW.US,D,20251014,000000,0.17,0.18,0.1514,0.1514,13204,0
+ALCYW.US,D,20251015,000000,0.2,0.2023,0.1601,0.2015,14282,0
+ALCYW.US,D,20251016,000000,0.1763,0.1767,0.1763,0.1767,1637,0
+ALCYW.US,D,20251020,000000,0.22,0.22,0.18551,0.18551,3600,0
+ALCYW.US,D,20251021,000000,0.1603,0.1603,0.1603,0.1603,134,0
+ALCYW.US,D,20251023,000000,0.1603,0.196,0.1603,0.196,2972,0
+ALCYW.US,D,20251024,000000,0.2001,0.2001,0.2001,0.2001,1000,0
+ALCYW.US,D,20251028,000000,0.24,0.24,0.24,0.24,1362,0
+ALCYW.US,D,20251029,000000,0.24,0.24,0.2399,0.24,2000,0
+ALCYW.US,D,20251031,000000,0.24,0.24,0.24,0.24,100,0
+ALCYW.US,D,20251104,000000,0.160201,0.17,0.16,0.16,4800,0
+ALCYW.US,D,20251107,000000,0.1463,0.1463,0.12111,0.12111,10300,0
+ALCYW.US,D,20251202,000000,0.13,0.13,0.1213,0.1213,41710,0
+ALCYW.US,D,20251210,000000,0.1521,0.1521,0.1521,0.1521,1001,0
+ALCYW.US,D,20251212,000000,0.12121,0.12121,0.12121,0.12121,1300,0
+ALCYW.US,D,20251218,000000,0.1212,0.1212,0.1212,0.1212,600,0
+ALCYW.US,D,20251219,000000,0.1213,0.13,0.1212,0.13,551,0
+ALCYW.US,D,20251223,000000,0.1426,0.1801,0.1426,0.1801,2300,0
+ALCYW.US,D,20251224,000000,0.16,0.16,0.16,0.16,497,0
+ALCYW.US,D,20251231,000000,0.21,0.25,0.19,0.21,19203,0
+ALCYW.US,D,20260102,000000,0.22,0.2675,0.22,0.26,9726,0
+ALCYW.US,D,20260105,000000,0.49,0.49,0.2849,0.285,49532,0
+ALCYW.US,D,20260106,000000,0.5,0.5,0.3,0.3,9032,0
+ALCYW.US,D,20260107,000000,0.3,0.452,0.2702,0.2832,7032,0
+ALCYW.US,D,20260108,000000,0.3043,0.3043,0.3043,0.3043,308,0
+ALCYW.US,D,20260109,000000,0.3236,0.34,0.2872,0.2872,1004,0
+ALCYW.US,D,20260112,000000,0.29,0.29,0.289,0.289,600,0
+ALCYW.US,D,20260113,000000,0.4477,0.4477,0.4477,0.4477,2000,0
+ALCYW.US,D,20260114,000000,0.3318,0.3318,0.309456,0.309456,347,0
+ALCYW.US,D,20260115,000000,0.29,0.29,0.29,0.29,180,0
+ALCYW.US,D,20260122,000000,0.261,0.261,0.2222,0.2222,785,0
+ALCYW.US,D,20260123,000000,0.2204,0.2204,0.162,0.196917,9487,0
+ALCYW.US,D,20260127,000000,0.1805,0.1905,0.15,0.151,6483,0
+ALCYW.US,D,20260128,000000,0.151,0.151,0.122,0.131,13925,0
+ALCYW.US,D,20260129,000000,0.121,0.1412,0.121,0.1412,365,0
+ALCYW.US,D,20260202,000000,0.1515,0.1515,0.1515,0.1515,100,0
+ALCYW.US,D,20260206,000000,0.16,0.16,0.16,0.16,100,0
+ALCYW.US,D,20260210,000000,0.13,0.1406,0.1211,0.1406,30297,0
+ALCYW.US,D,20260212,000000,0.16,0.16,0.16,0.16,6933,0
+ALCYW.US,D,20260218,000000,0.17,0.2351,0.16,0.2351,5801,0

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

@@ -0,0 +1,1043 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALLR.US,D,20211222,000000,9240000,12558000,9214800,10605000,0.22255238406811,0
+ALLR.US,D,20211223,000000,10600800,11295480,9934080,10058220,0.064355953281934,0
+ALLR.US,D,20211227,000000,10080000,10500000,8927100,9214800,0.080211905884871,0
+ALLR.US,D,20211228,000000,9450000,9450360,7980000,8131200,0.090782144128091,0
+ALLR.US,D,20211229,000000,8131200,8263740,7568400,7644000,0.069586905736123,0
+ALLR.US,D,20211230,000000,7686000,8893140,7204260,8803200,0.077419048702914,0
+ALLR.US,D,20211231,000000,9240000,9240000,8421000,8714580,0.013809524002857,0
+ALLR.US,D,20220103,000000,9240000,10800360,8820000,8902380,0.061375000859252,0
+ALLR.US,D,20220104,000000,9030000,9373380,8652000,8975400,0.036789286229337,0
+ALLR.US,D,20220105,000000,9189600,9240000,8668800,8719200,0.031484524250307,0
+ALLR.US,D,20220106,000000,8727600,8904000,8400000,8820000,0.015165476402793,0
+ALLR.US,D,20220107,000000,8408400,9189600,8408400,9030000,0.0482666673424,0
+ALLR.US,D,20220110,000000,8979600,8988000,8151360,8652000,0.057229762705977,0
+ALLR.US,D,20220111,000000,8652000,8652000,7728000,8316000,0.055470238871823,0
+ALLR.US,D,20220112,000000,8307600,8307600,7744800,7849800,0.054775000766852,0
+ALLR.US,D,20220113,000000,7854000,7854000,6854400,7350000,0.067678572376071,0
+ALLR.US,D,20220114,000000,7350000,7593600,7140000,7551600,0.030973809957443,0
+ALLR.US,D,20220118,000000,7467600,7467600,5989200,6879600,0.15701547838869,0
+ALLR.US,D,20220119,000000,6829200,7068600,6720000,6846000,0.037028571946971,0
+ALLR.US,D,20220120,000000,6778800,7056000,6451200,6913200,0.040676191045657,0
+ALLR.US,D,20220121,000000,6846000,6846000,6339660,6694800,0.039238095787429,0
+ALLR.US,D,20220124,000000,6636000,6644400,5676540,6022800,0.067273810465643,0
+ALLR.US,D,20220125,000000,6073200,6300000,5888400,6081600,0.037328571951171,0
+ALLR.US,D,20220126,000000,6056400,6477960,6056400,6216000,0.0284500003983,0
+ALLR.US,D,20220127,000000,6308400,6341160,5880000,6115200,0.030026190896557,0
+ALLR.US,D,20220128,000000,6006000,6552000,6006000,6552000,0.035432143353195,0
+ALLR.US,D,20220131,000000,6770400,7098000,6592680,6862800,0.041273810101643,0
+ALLR.US,D,20220201,000000,7098000,7471800,6896400,7408800,0.041991667254552,0
+ALLR.US,D,20220202,000000,8122800,8122800,7571640,7812000,0.031234524246807,0
+ALLR.US,D,20220203,000000,7644000,7743600,7203720,7377300,0.016147619273686,0
+ALLR.US,D,20220204,000000,7543200,7593600,7074480,7476000,0.0211833336299,0
+ALLR.US,D,20220207,000000,7392000,7459200,6970560,7072800,0.024035714622214,0
+ALLR.US,D,20220208,000000,7056000,7560000,6552000,6837600,0.085302382146614,0
+ALLR.US,D,20220209,000000,6837600,7275480,6736800,6804000,0.059805953218237,0
+ALLR.US,D,20220210,000000,6736800,6837600,6526800,6526800,0.052532143592595,0
+ALLR.US,D,20220211,000000,6526800,6743700,6468000,6636000,0.026052381317114,0
+ALLR.US,D,20220214,000000,6636000,6636000,5378250,5544000,0.14143214483719,0
+ALLR.US,D,20220215,000000,5628000,6199200,5552400,5880000,0.084451191658509,0
+ALLR.US,D,20220216,000000,5720400,5880000,5544000,5653200,0.036215476697491,0
+ALLR.US,D,20220217,000000,5653200,5796000,5236470,5292000,0.049711905457871,0
+ALLR.US,D,20220218,000000,5258400,5535600,5124000,5535600,0.046101191121609,0
+ALLR.US,D,20220222,000000,5040000,5040000,3049260,3834600,0.38286191012197,0
+ALLR.US,D,20220223,000000,3864000,4006800,3208800,3460800,0.12230952552186,0
+ALLR.US,D,20220224,000000,3192000,3192000,2940000,3057600,0.15415952596776,0
+ALLR.US,D,20220225,000000,3108000,3595200,3066840,3570000,0.13539047808594,0
+ALLR.US,D,20220228,000000,3528000,3780000,3334800,3553200,0.091442858423057,0
+ALLR.US,D,20220301,000000,3511200,3654000,3225600,3234000,0.066025000924352,0
+ALLR.US,D,20220302,000000,3267600,3372600,3074400,3192000,0.064432143759191,0
+ALLR.US,D,20220303,000000,3192000,3288600,2898000,2990400,0.0826333344902,0
+ALLR.US,D,20220304,000000,2990400,2990400,2459088,2503200,0.11182619204176,0
+ALLR.US,D,20220307,000000,2520000,2688000,2259600,2268000,0.17282976432437,0
+ALLR.US,D,20220308,000000,2209200,2402400,1911000,2032884,0.36067857647809,0
+ALLR.US,D,20220309,000000,2100000,2280180,2100000,2268000,0.1826011930326,0
+ALLR.US,D,20220310,000000,2251200,2273796,1982400,2024400,0.1305833351615,0
+ALLR.US,D,20220311,000000,2024400,2108400,1932000,1957200,0.13313928757824,0
+ALLR.US,D,20220314,000000,1932000,2074800,1906296,1915200,0.15149643069238,0
+ALLR.US,D,20220315,000000,1932000,2104200,1848000,1948800,0.10625119196371,0
+ALLR.US,D,20220316,000000,1923600,1953000,1848000,1848000,0.10945357296092,0
+ALLR.US,D,20220317,000000,1848000,1873200,1705200,1738800,0.13084285897466,0
+ALLR.US,D,20220318,000000,1705200,1957200,1612800,1621200,0.28560595637943,0
+ALLR.US,D,20220321,000000,1680000,2184000,1680000,1906800,0.50832857854517,0
+ALLR.US,D,20220322,000000,2041200,2226000,1982400,1999200,0.30857857574867,0
+ALLR.US,D,20220323,000000,2083200,2343600,2041200,2083200,0.20823571720101,0
+ALLR.US,D,20220324,000000,2167200,2310000,1906800,1906800,0.09986309663618,0
+ALLR.US,D,20220325,000000,1940400,1948800,1772400,1789200,0.11675476353933,0
+ALLR.US,D,20220328,000000,1764000,1848000,1680000,1680000,0.15359166881695,0
+ALLR.US,D,20220329,000000,1680000,1814400,1680000,1696800,0.16196071655317,0
+ALLR.US,D,20220330,000000,1696800,1780800,1680000,1755600,0.21897024116083,0
+ALLR.US,D,20220331,000000,1797600,1797600,1680000,1713600,0.17373809767043,0
+ALLR.US,D,20220401,000000,1806000,1806000,1711248,1738800,0.034319048099514,0
+ALLR.US,D,20220404,000000,1780800,1881600,1705200,1848000,0.30535238522731,0
+ALLR.US,D,20220405,000000,1814400,1856400,1764000,1772400,0.056426191266157,0
+ALLR.US,D,20220406,000000,1789200,1806000,1663200,1680000,0.13059404944737,0
+ALLR.US,D,20220407,000000,1680000,1705200,1604400,1629600,0.13955595433474,0
+ALLR.US,D,20220408,000000,1629600,1654800,1528800,1596000,0.10974166820305,0
+ALLR.US,D,20220411,000000,1596000,1722000,1524600,1528800,0.10302500144235,0
+ALLR.US,D,20220412,000000,1528800,1612800,1470000,1570800,0.085423810719743,0
+ALLR.US,D,20220413,000000,1596000,1671600,1596000,1654800,0.087517858368109,0
+ALLR.US,D,20220414,000000,1621200,1680000,1621200,1663200,0.032088095687329,0
+ALLR.US,D,20220418,000000,1646400,1680000,1570800,1579200,0.020134524091407,0
+ALLR.US,D,20220419,000000,1621200,1680000,1579284,1629600,0.052001191204205,0
+ALLR.US,D,20220420,000000,1638000,1680000,1587600,1671600,0.050045238795871,0
+ALLR.US,D,20220421,000000,1671600,1713600,1663200,1680000,0.062891667547152,0
+ALLR.US,D,20220422,000000,1680000,1755600,1667400,1696800,0.059084524636709,0
+ALLR.US,D,20220425,000000,1638000,1638000,1528800,1545600,0.096072620392637,0
+ALLR.US,D,20220426,000000,1554000,1621200,1302000,1342572,0.11225357300012,0
+ALLR.US,D,20220427,000000,1344000,1461600,1268400,1318800,0.07360357245902,0
+ALLR.US,D,20220428,000000,1360800,1377600,1268400,1318800,0.10527857290247,0
+ALLR.US,D,20220429,000000,1318800,1344000,1285200,1302000,0.039791667223752,0
+ALLR.US,D,20220502,000000,1268400,1293600,1218000,1260000,0.11062976345358,0
+ALLR.US,D,20220503,000000,1260000,1369200,1226400,1335600,0.063467858031405,0
+ALLR.US,D,20220504,000000,1310400,1377600,1218000,1260000,0.063115477074095,0
+ALLR.US,D,20220505,000000,1260000,1268652,1192800,1243200,0.048630953061786,0
+ALLR.US,D,20220506,000000,1192800,1209600,1176000,1192800,0.032829762364379,0
+ALLR.US,D,20220509,000000,1176000,1184400,1083600,1092000,0.0705500009877,0
+ALLR.US,D,20220510,000000,1066800,1134000,1066800,1083600,0.031184524246107,0
+ALLR.US,D,20220511,000000,1050000,1075200,1033200,1050000,0.033082143320293,0
+ALLR.US,D,20220512,000000,1058400,1068480,932400,932400,0.053473810272443,0
+ALLR.US,D,20220513,000000,932400,1033200,924000,1033200,0.050880953093286,0
+ALLR.US,D,20220516,000000,1050000,1083600,1050000,1050000,0.053225000745148,0
+ALLR.US,D,20220517,000000,1134000,1218000,1134000,1192800,0.052215476921495,0
+ALLR.US,D,20220518,000000,1176000,1276800,1176000,1218000,0.043339286321037,0
+ALLR.US,D,20220519,000000,1293600,1386000,1293600,1377600,0.055923810306743,0
+ALLR.US,D,20220520,000000,1386000,2016000,1386000,1722000,0.84782858329817,0
+ALLR.US,D,20220523,000000,1848000,2142000,1806000,1999200,0.33074405224947,0
+ALLR.US,D,20220524,000000,2116800,2352000,1974000,1974000,0.27070952759946,0
+ALLR.US,D,20220525,000000,1982400,2049600,1722000,1738800,0.14521190679487,0
+ALLR.US,D,20220526,000000,1822800,1822800,1705200,1730400,0.061058334188152,0
+ALLR.US,D,20220527,000000,1806000,2772000,1806000,2410800,3.6271964793521,0
+ALLR.US,D,20220531,000000,2200800,2839200,2189712,2377200,0.59239524638877,0
+ALLR.US,D,20220601,000000,2352000,2352000,1932000,2100000,0.28939762309919,0
+ALLR.US,D,20220602,000000,2100000,2562000,2016000,2469600,0.35114048110643,0
+ALLR.US,D,20220603,000000,2478000,2646000,2310000,2511600,0.13716071620596,0
+ALLR.US,D,20220606,000000,2528400,2595600,2226000,2293200,0.081372620186837,0
+ALLR.US,D,20220607,000000,2310000,2520000,2268000,2410800,0.085434525005609,0
+ALLR.US,D,20220608,000000,2436000,2461200,2108400,2284800,0.11270357300642,0
+ALLR.US,D,20220609,000000,2209200,2209200,1856400,1873200,0.2319511937235,0
+ALLR.US,D,20220610,000000,1848000,1848000,1646400,1696800,0.13078452564051,0
+ALLR.US,D,20220613,000000,1680000,1680000,1411200,1436400,0.14291904961991,0
+ALLR.US,D,20220614,000000,1411200,1554000,1360800,1520400,0.076517858214105,0
+ALLR.US,D,20220615,000000,1604400,1671600,1428000,1453200,0.10087857284087,0
+ALLR.US,D,20220616,000000,1428000,1446060,1293600,1344000,0.078310715382066,0
+ALLR.US,D,20220617,000000,1344000,1478400,1335600,1444800,0.086128572634371,0
+ALLR.US,D,20220621,000000,1495200,1512000,1461600,1495200,0.046028572072971,0
+ALLR.US,D,20220622,000000,1478400,1562400,1478400,1528800,0.12422976364398,0
+ALLR.US,D,20220623,000000,1512000,1570800,1478400,1478400,0.049795238792371,0
+ALLR.US,D,20220624,000000,1486800,1553916,1478400,1503600,0.07062976289358,0
+ALLR.US,D,20220627,000000,1528800,1528800,1478400,1486800,0.049860714983763,0
+ALLR.US,D,20220628,000000,1486800,1612800,1478400,1545600,0.089764286970986,0
+ALLR.US,D,20220629,000000,1520400,1545600,1344000,1369200,0.0632166675517,0
+ALLR.US,D,20220630,000000,1352400,1352400,1024800,1108800,0.2122154791615,0
+ALLR.US,D,20220701,000000,1100400,1108800,1050000,1092000,0.071515477191691,0
+ALLR.US,D,20220705,000000,1058400,1058400,974400,1024800,0.076558334405152,0
+ALLR.US,D,20220706,000000,1024800,1117200,1024800,1058400,0.060840477042243,0
+ALLR.US,D,20220707,000000,1092000,1125600,1024800,1075200,0.074482143899891,0
+ALLR.US,D,20220708,000000,1100400,1234800,1050000,1134000,0.099484525202309,0
+ALLR.US,D,20220711,000000,1092000,1144080,1075200,1108800,0.049894048317566,0
+ALLR.US,D,20220712,000000,1092000,1117200,1024800,1041600,0.07982023921272,0
+ALLR.US,D,20220713,000000,1024800,1117200,1024800,1075200,0.018823809787343,0
+ALLR.US,D,20220714,000000,1075200,1125600,1075200,1100400,0.012711904939871,0
+ALLR.US,D,20220715,000000,1100400,1100400,974400,991200,0.18796071691717,0
+ALLR.US,D,20220718,000000,1024800,1033200,932400,932400,0.073228572453771,0
+ALLR.US,D,20220719,000000,974400,974400,932400,940800,0.047210714946663,0
+ALLR.US,D,20220720,000000,940800,966000,924000,932400,0.035822619549137,0
+ALLR.US,D,20220721,000000,957600,966000,890400,932400,0.055794048400163,0
+ALLR.US,D,20220722,000000,949200,966000,924000,932400,0.051919048345914,0
+ALLR.US,D,20220725,000000,915600,949200,907200,915600,0.073780953413886,0
+ALLR.US,D,20220726,000000,966000,999600,924000,974400,0.10342023954312,0
+ALLR.US,D,20220727,000000,1016400,1335600,1016400,1066800,1.2233023980786,0
+ALLR.US,D,20220728,000000,1108800,1134000,932400,1016400,0.24584047963224,0
+ALLR.US,D,20220729,000000,1083600,1083600,1008000,1008000,0.079073810630843,0
+ALLR.US,D,20220801,000000,940800,1041600,940800,1024800,0.17829643106759,0
+ALLR.US,D,20220802,000000,1092000,1092000,982800,987000,0.13807262098064,0
+ALLR.US,D,20220803,000000,1050000,1050000,957600,966000,0.099222620436737,0
+ALLR.US,D,20220804,000000,991200,1033200,966000,1008000,0.06653690569342,0
+ALLR.US,D,20220805,000000,1033200,1033200,974400,1008000,0.0691833343019,0
+ALLR.US,D,20220808,000000,991200,1008000,966000,974400,0.088921429816329,0
+ALLR.US,D,20220809,000000,991200,991200,932400,932400,0.067573810469843,0
+ALLR.US,D,20220810,000000,966000,966000,932400,932400,0.0753166677211,0
+ALLR.US,D,20220811,000000,940800,999600,924000,966000,0.033938095713229,0
+ALLR.US,D,20220812,000000,974400,1005144,940800,966000,0.043688095849729,0
+ALLR.US,D,20220815,000000,957600,957600,924000,932400,0.085040477381043,0
+ALLR.US,D,20220816,000000,924000,949200,898800,940800,0.031910714732464,0
+ALLR.US,D,20220817,000000,949200,1041600,924000,1041600,0.3183821473145,0
+ALLR.US,D,20220818,000000,1075200,1965600,1075200,1276800,10.103770379548,0
+ALLR.US,D,20220819,000000,1176000,1310484,1066800,1142400,0.52498334068312,0
+ALLR.US,D,20220822,000000,1108800,1461516,1092000,1276800,1.7212583574309,0
+ALLR.US,D,20220823,000000,999600,1066800,932400,974400,0.94970953710546,0
+ALLR.US,D,20220824,000000,924000,1134000,915600,1024800,0.83987144032963,0
+ALLR.US,D,20220825,000000,1176000,1176000,1100400,1134000,0.3198500044779,0
+ALLR.US,D,20220826,000000,1260000,1260000,1066800,1150800,0.24586547963258,0
+ALLR.US,D,20220829,000000,1075200,1175916,1008000,1117200,0.28799762307959,0
+ALLR.US,D,20220830,000000,1100400,1117200,1024800,1033200,0.19210952649906,0
+ALLR.US,D,20220831,000000,1016400,1140804,882000,982800,0.34861548107112,0
+ALLR.US,D,20220901,000000,991200,991200,907200,948444,0.13989762100619,0
+ALLR.US,D,20220902,000000,940800,940800,898800,898800,0.097865477560591,0
+ALLR.US,D,20220906,000000,915600,932400,848400,873600,0.13721785906391,0
+ALLR.US,D,20220907,000000,890400,920724,873600,907200,0.063910715180466,0
+ALLR.US,D,20220908,000000,907200,1142400,898800,1092000,0.23079286037396,0
+ALLR.US,D,20220909,000000,1117200,1117200,982800,982800,0.11880952547286,0
+ALLR.US,D,20220912,000000,1008000,1008000,915600,974484,0.076047620112286,0
+ALLR.US,D,20220913,000000,940800,1260000,940800,1058400,1.5666107362183,0
+ALLR.US,D,20220914,000000,1117200,1117200,974400,982800,0.192500002695,0
+ALLR.US,D,20220915,000000,974400,1075200,974400,1058400,0.096439287064437,0
+ALLR.US,D,20220916,000000,1066800,1142400,1033200,1050000,0.12963928752924,0
+ALLR.US,D,20220919,000000,1033200,1050000,991200,1016400,0.059732143693395,0
+ALLR.US,D,20220920,000000,991200,999600,966000,991200,0.042088095827329,0
+ALLR.US,D,20220921,000000,974400,991200,932400,932400,0.036626190988957,0
+ALLR.US,D,20220922,000000,924000,1092000,924000,966000,0.10292976334578,0
+ALLR.US,D,20220923,000000,991200,1018080,924000,957600,0.13082619230776,0
+ALLR.US,D,20220926,000000,898800,949200,898800,915600,0.059985715125514,0
+ALLR.US,D,20220927,000000,925596,1029000,924000,978600,0.11421309683708,0
+ALLR.US,D,20220928,000000,966000,1041600,957600,1024800,0.053590476940743,0
+ALLR.US,D,20220929,000000,999600,1016316,957600,966000,0.048254762580329,0
+ALLR.US,D,20220930,000000,932400,966000,924000,924000,0.042398810117395,0
+ALLR.US,D,20221003,000000,890400,974400,873600,924000,0.033059524272357,0
+ALLR.US,D,20221004,000000,924000,991200,924000,949200,0.05921309606708,0
+ALLR.US,D,20221005,000000,1008000,1024800,915600,932400,0.040901191048805,0
+ALLR.US,D,20221006,000000,932400,966000,915600,924000,0.032253571880121,0
+ALLR.US,D,20221007,000000,907200,915600,865200,873600,0.054740476956843,0
+ALLR.US,D,20221010,000000,882000,898800,714000,756000,0.1693666690378,0
+ALLR.US,D,20221011,000000,764400,812616,764400,764400,0.038719048161114,0
+ALLR.US,D,20221012,000000,764400,789600,730800,740040,0.093555953690737,0
+ALLR.US,D,20221013,000000,734664,734664,615720,631848,0.17573690722223,0
+ALLR.US,D,20221014,000000,672000,730800,651840,693000,0.0711000009954,0
+ALLR.US,D,20221017,000000,697200,722400,635796,639240,0.078447620145886,0
+ALLR.US,D,20221018,000000,655032,730800,655032,671916,0.075780953441886,0
+ALLR.US,D,20221019,000000,672000,689052,613200,653940,0.060445238941471,0
+ALLR.US,D,20221020,000000,631092,680400,630000,655200,0.070538096225629,0
+ALLR.US,D,20221021,000000,612780,663432,588000,621600,0.1043166681271,0
+ALLR.US,D,20221024,000000,621600,663600,571200,571200,0.093526191785557,0
+ALLR.US,D,20221025,000000,588000,609000,562800,578760,0.13779166859575,0
+ALLR.US,D,20221026,000000,578760,579600,546000,546000,0.1106333348822,0
+ALLR.US,D,20221027,000000,546000,554400,495600,495684,0.12819523988997,0
+ALLR.US,D,20221028,000000,501900,501900,428148,487200,0.15015952591176,0
+ALLR.US,D,20221031,000000,517020,517020,445284,470484,0.10403452526601,0
+ALLR.US,D,20221101,000000,482244,482244,447720,453600,0.085369048814214,0
+ALLR.US,D,20221102,000000,453600,630000,453600,529200,0.46114167312266,0
+ALLR.US,D,20221103,000000,544152,630000,506100,579264,0.14886071636977,0
+ALLR.US,D,20221104,000000,613200,613200,453600,487200,0.22466428885959,0
+ALLR.US,D,20221107,000000,478800,504000,461916,461916,0.066510715216863,0
+ALLR.US,D,20221108,000000,461916,461916,412254,414120,0.15919285937156,0
+ALLR.US,D,20221109,000000,409920,436800,369600,386400,0.074819048666514,0
+ALLR.US,D,20221110,000000,420504,480480,386400,464100,0.079586905876123,0
+ALLR.US,D,20221111,000000,470400,478800,428400,470400,0.052197619778386,0
+ALLR.US,D,20221114,000000,483924,483924,462000,462000,0.045627381591166,0
+ALLR.US,D,20221115,000000,462000,495600,420252,420252,0.047178572089071,0
+ALLR.US,D,20221116,000000,386400,398412,352800,378084,0.12902500180635,0
+ALLR.US,D,20221117,000000,369684,377412,346080,364140,0.050659524518757,0
+ALLR.US,D,20221118,000000,369600,411096,344400,352800,0.043721429183529,0
+ALLR.US,D,20221121,000000,344400,350280,303240,327600,0.0670500009387,0
+ALLR.US,D,20221122,000000,327600,357504,306600,336000,0.032942857604057,0
+ALLR.US,D,20221123,000000,336000,359520,336000,359520,0.023105952704436,0
+ALLR.US,D,20221125,000000,403200,403200,344400,369600,0.062438096112229,0
+ALLR.US,D,20221128,000000,368592,369549,361284,364560,0.039785714842714,0
+ALLR.US,D,20221129,000000,369600,390768,336000,371280,0.033921429046329,0
+ALLR.US,D,20221130,000000,369600,386400,348600,377160,0.019482143129893,0
+ALLR.US,D,20221201,000000,344400,394128,344400,386400,0.21838690781931,0
+ALLR.US,D,20221202,000000,445200,445200,395640,420000,0.0959000013426,0
+ALLR.US,D,20221205,000000,403200,453600,403200,411600,0.051784524534509,0
+ALLR.US,D,20221206,000000,378000,420000,378000,403200,0.035489286211137,0
+ALLR.US,D,20221207,000000,420000,436800,378000,378000,0.047177381612866,0
+ALLR.US,D,20221208,000000,378000,382284,336000,336000,0.0811000011354,0
+ALLR.US,D,20221209,000000,336000,356244,307608,315000,0.09349642988038,0
+ALLR.US,D,20221212,000000,336000,366492,310800,327600,0.25021071778866,0
+ALLR.US,D,20221213,000000,323316,344862,252000,252000,0.23730357475083,0
+ALLR.US,D,20221214,000000,255360,268800,232680,247632,0.20796309814959,0
+ALLR.US,D,20221215,000000,267540,267540,210000,222600,0.30244167090084,0
+ALLR.US,D,20221216,000000,231000,1134000,231000,295680,29.228444456818,0
+ALLR.US,D,20221219,000000,268128,378000,252000,293916,4.032626246933,0
+ALLR.US,D,20221220,000000,293916,293916,218400,230328,1.5424416882609,0
+ALLR.US,D,20221221,000000,226800,251076,210000,214368,0.99632739490097,0
+ALLR.US,D,20221222,000000,222180,226800,193200,201600,0.81242620185014,0
+ALLR.US,D,20221223,000000,210000,210084,185976,186480,0.56201548405868,0
+ALLR.US,D,20221227,000000,193788,218400,184800,201012,0.64591786618572,0
+ALLR.US,D,20221228,000000,194964,205800,184800,184800,0.6423357232784,0
+ALLR.US,D,20221229,000000,196560,292992,177324,232428,3.2261655213568,0
+ALLR.US,D,20221230,000000,369600,394800,223944,246792,7.5431834389381,0
+ALLR.US,D,20230103,000000,243600,243600,202440,217560,1.6172000226408,0
+ALLR.US,D,20230104,000000,218400,218400,194040,204540,2.1033702675425,0
+ALLR.US,D,20230105,000000,208488,226380,187404,199920,1.6328143085737,0
+ALLR.US,D,20230106,000000,199920,216552,189252,196560,1.0729571578785,0
+ALLR.US,D,20230109,000000,196644,208068,185724,190260,0.93964763220269,0
+ALLR.US,D,20230110,000000,193200,205800,185136,194880,1.2156440646381,0
+ALLR.US,D,20230111,000000,205800,220500,193201,211260,2.1506988396336,0
+ALLR.US,D,20230112,000000,226800,226800,201600,201600,1.4589452585205,0
+ALLR.US,D,20230113,000000,210840,218232,201684,204960,1.095729777245,0
+ALLR.US,D,20230117,000000,210000,214116,189840,196560,1.3487666855494,0
+ALLR.US,D,20230118,000000,200760,201096,185640,187488,1.3779571621485,0
+ALLR.US,D,20230119,000000,189000,213360,168000,183540,1.5768535935045,0
+ALLR.US,D,20230120,000000,190680,226800,184800,213192,3.801023862738,0
+ALLR.US,D,20230123,000000,373800,394716,235200,246960,52.159282873087,0
+ALLR.US,D,20230124,000000,218400,231000,194880,201516,8.5709644057077,0
+ALLR.US,D,20230125,000000,207648,207648,189924,198912,4.269685774061,0
+ALLR.US,D,20230126,000000,209076,209076,189840,195300,3.6033750504473,0
+ALLR.US,D,20230127,000000,193200,221760,189084,204120,4.8700417348473,0
+ALLR.US,D,20230130,000000,214116,224280,195804,209076,3.6400417176273,0
+ALLR.US,D,20230131,000000,210000,214032,201600,210000,1.3779738288154,0
+ALLR.US,D,20230201,000000,206472,212352,199080,208320,1.1167869203969,0
+ALLR.US,D,20230202,000000,204372,226800,199164,219240,3.5778774310428,0
+ALLR.US,D,20230203,000000,219240,219240,199164,199164,1.7234678812714,0
+ALLR.US,D,20230206,000000,197400,197820,186060,191100,2.5379524164837,0
+ALLR.US,D,20230207,000000,191520,191520,176400,177240,3.0178798041551,0
+ALLR.US,D,20230208,000000,182280,182280,152964,162960,3.3919440951064,0
+ALLR.US,D,20230209,000000,162876,162960,155400,162372,1.2987143038963,0
+ALLR.US,D,20230210,000000,160440,161616,152880,157752,1.2236750171315,0
+ALLR.US,D,20230213,000000,151200,158340,145824,148512,1.0790202532015,0
+ALLR.US,D,20230214,000000,147000,158760,147000,150612,1.0450166812969,0
+ALLR.US,D,20230215,000000,159600,161532,151620,157920,1.5641464504695,0
+ALLR.US,D,20230216,000000,161280,168000,157920,162708,1.5746547839499,0
+ALLR.US,D,20230217,000000,157752,161280,151200,153888,0.66323572357103,0
+ALLR.US,D,20230221,000000,158760,162624,155400,161280,0.87355239318211,0
+ALLR.US,D,20230222,000000,167916,168000,157752,166320,0.64844048526866,0
+ALLR.US,D,20230223,000000,166320,166320,154644,159768,0.35457381448783,0
+ALLR.US,D,20230224,000000,156408,176316,151200,165732,1.7742547867444,0
+ALLR.US,D,20230227,000000,160776,160776,152880,152880,0.55051548389772,0
+ALLR.US,D,20230228,000000,155400,162792,152040,155400,0.66275715213574,0
+ALLR.US,D,20230301,000000,158760,159600,149016,151200,0.51183572145143,0
+ALLR.US,D,20230302,000000,152040,174720,151368,159264,0.73818096271549,0
+ALLR.US,D,20230303,000000,154476,168504,154476,166320,0.47189643517797,0
+ALLR.US,D,20230306,000000,166320,168840,159600,165480,0.44326548239617,0
+ALLR.US,D,20230307,000000,162120,162120,153048,155316,0.61957619915026,0
+ALLR.US,D,20230308,000000,154560,157080,152292,152460,0.33302857609097,0
+ALLR.US,D,20230309,000000,151200,152040,138600,140280,0.53979405517617,0
+ALLR.US,D,20230310,000000,136500,154644,136500,136920,0.48375357820115,0
+ALLR.US,D,20230313,000000,134736,141204,111720,116844,1.2172559694225,0
+ALLR.US,D,20230314,000000,116676,117432,109200,110460,0.93812620360997,0
+ALLR.US,D,20230315,000000,110964,116676,109200,109200,0.63474881841028,0
+ALLR.US,D,20230316,000000,109200,109200,94248,97356,1.9174726458922,0
+ALLR.US,D,20230317,000000,94920,100800,88200,88200,1.4133262102628,0
+ALLR.US,D,20230320,000000,132720,192360,109284,120876,99.326871628673,0
+ALLR.US,D,20230321,000000,105336,107352,89880,92820,13.051956135109,0
+ALLR.US,D,20230322,000000,95760,97440,88368,93408,5.5846250781844,0
+ALLR.US,D,20230323,000000,95340,108360,78036,94920,12.304006124637,0
+ALLR.US,D,20230324,000000,75600,81480,58968,64596,23.78310747582,0
+ALLR.US,D,20230327,000000,67440,68160,56400,61680,31.62333330171,0
+ALLR.US,D,20230328,000000,56400,72000,46320,50640,42.381958290951,0
+ALLR.US,D,20230329,000000,46080,49732.8,42240,43200,11.895958321437,0
+ALLR.US,D,20230330,000000,42240,49298.4,40800,42240,9.812999990187,0
+ALLR.US,D,20230331,000000,42240,42960,39600,40320,5.3055833280277,0
+ALLR.US,D,20230403,000000,40320,58080,39120,42000,57.727541608939,0
+ALLR.US,D,20230404,000000,41520,45600,39600,42480,27.40679163926,0
+ALLR.US,D,20230405,000000,41040,41882.4,31728,32640,16.267499983732,0
+ALLR.US,D,20230406,000000,31440,31920,27360,29760,9.9201249900799,0
+ALLR.US,D,20230410,000000,29520,30960,28368,30840,3.1929583301404,0
+ALLR.US,D,20230411,000000,30960,33600,28080,29520,18.311999981688,0
+ALLR.US,D,20230412,000000,30000,30000,27360,28080,7.4182499925817,0
+ALLR.US,D,20230413,000000,27360,27840,25384.8,26160,9.6722916569944,0
+ALLR.US,D,20230414,000000,27120,92640,24960,34560,823.53029084314,0
+ALLR.US,D,20230417,000000,31440,32640,26400,28320,145.43724985456,0
+ALLR.US,D,20230418,000000,35760,75600,25200,27840,3161.0517885056,0
+ALLR.US,D,20230419,000000,18744,18840,14640,15717.6,708.44554095822,0
+ALLR.US,D,20230420,000000,15508.8,16056,13920,14452.8,242.10741642456,0
+ALLR.US,D,20230421,000000,13454.4,13675.2,11625.6,12240,186.86483314647,0
+ALLR.US,D,20230424,000000,12408,12408,10080,10802.4,131.13399986887,0
+ALLR.US,D,20230425,000000,10243.2,13274.4,10147.2,11488.8,275.29791639137,0
+ALLR.US,D,20230426,000000,11496,11565.6,9844.8,10584,83.603166583063,0
+ALLR.US,D,20230427,000000,11572.8,12477.6,10584,11484,163.86670816947,0
+ALLR.US,D,20230428,000000,10800,11323.2,10080,10560,79.98345825335,0
+ALLR.US,D,20230501,000000,10651.2,10665.6,9168,9480,71.377833261955,0
+ALLR.US,D,20230502,000000,9410.4,9840,8700,9684,68.374249931626,0
+ALLR.US,D,20230503,000000,9600,9600,8880,9180.84,68.874666597792,0
+ALLR.US,D,20230504,000000,9216,11160,9216,10442.4,230.24124976976,0
+ALLR.US,D,20230505,000000,10528.8,10528.8,9386.4,9883.2,123.1039998769,0
+ALLR.US,D,20230508,000000,9816,10706.4,9432,10200,137.76933319556,0
+ALLR.US,D,20230509,000000,10084.8,10236,9178.8,9235.2,130.09174986991,0
+ALLR.US,D,20230510,000000,9120,10020,8769.6,9674.4,118.63124988137,0
+ALLR.US,D,20230511,000000,10272,10992,9600,10200,255.7290830776,0
+ALLR.US,D,20230512,000000,9600,9837.6,9156,9182.4,90.402624909597,0
+ALLR.US,D,20230515,000000,9201.6,9463.2,8880,9192,48.741583284592,0
+ALLR.US,D,20230516,000000,9240,9477.6,7920,8484,111.5709165551,0
+ALLR.US,D,20230517,000000,8553.6,8568,7956,8280,61.994833271338,0
+ALLR.US,D,20230518,000000,8186.4,8280,7440,7572,83.239374916761,0
+ALLR.US,D,20230519,000000,7704,7800,6720,7099.2,108.58262489142,0
+ALLR.US,D,20230522,000000,7101.6,7617.6,7101.6,7116,43.287374956713,0
+ALLR.US,D,20230523,000000,7200,7248,6720,6840,63.531708269802,0
+ALLR.US,D,20230524,000000,6842.4,7080,6501.6,7008,70.865249929135,0
+ALLR.US,D,20230525,000000,7080,8289.6,6744,8205.6,163.90891650276,0
+ALLR.US,D,20230526,000000,8251.2,8496,7344,7440,117.2031248828,0
+ALLR.US,D,20230530,000000,6744,6840,5904,6240,85.487791581179,0
+ALLR.US,D,20230531,000000,6240,6480,5995.2,6324,51.175541615491,0
+ALLR.US,D,20230601,000000,6480,6595.2,6132,6148.8,35.389291631277,0
+ALLR.US,D,20230602,000000,6424.8,6717.6,6180,6412.8,41.635416625031,0
+ALLR.US,D,20230605,000000,6600,6600,6000,6120,40.917791625749,0
+ALLR.US,D,20230606,000000,6192,6300,5280,5616,61.463374938537,0
+ALLR.US,D,20230607,000000,4800,4800,4243.2,4488,149.96008318337,0
+ALLR.US,D,20230608,000000,4512,4747.2,4363.2,4380,57.26295827607,0
+ALLR.US,D,20230609,000000,4384.8,4545.6,4080,4152,56.432333276901,0
+ALLR.US,D,20230612,000000,4200,6717.6,4200,4992,412.23529125443,0
+ALLR.US,D,20230613,000000,5040,5111.49,4356,4776,77.438541589228,0
+ALLR.US,D,20230614,000000,4785.6,4886.4,4562.4,4585.2,44.282166622384,0
+ALLR.US,D,20230615,000000,4560,4800,4382.4,4586.4,32.078458301255,0
+ALLR.US,D,20230616,000000,4800,4900.8,4526.4,4526.4,40.984374959016,0
+ALLR.US,D,20230620,000000,4792.8,4792.8,4404,4653.6,26.045124973955,0
+ALLR.US,D,20230621,000000,4653.6,4728,4334.4,4360.8,25.577791641089,0
+ALLR.US,D,20230622,000000,4365.6,4536,4252.8,4351.2,33.081666633585,0
+ALLR.US,D,20230623,000000,4533.6,4533.6,4082.4,4317.6,57.565083275768,0
+ALLR.US,D,20230626,000000,4320,4392,4080,4317.6,21.083291645583,0
+ALLR.US,D,20230627,000000,4272,4387.2,3868.8,4137.6,69.018333264315,0
+ALLR.US,D,20230628,000000,4128,5229.6,3602.4,4800,684.62491598204,0
+ALLR.US,D,20230629,000000,4506,5430,3900.06,4392,1184.9616654817,0
+ALLR.US,D,20230630,000000,4314,4457.94,3948,3960,169.78666649688,0
+ALLR.US,D,20230703,000000,3822,4302,3606,3780,301.00666636566,0
+ALLR.US,D,20230705,000000,3720,8094,3384,4968,18921.478314412,0
+ALLR.US,D,20230706,000000,2388,2388,2232,2286,5117.1533282162,0
+ALLR.US,D,20230707,000000,2196,2220,2088,2118,1223.9516654427,0
+ALLR.US,D,20230710,000000,2106,2130,1956,2040,586.39833274694,0
+ALLR.US,D,20230711,000000,2016,2178,1932,1980,1289.5916653771,0
+ALLR.US,D,20230712,000000,2004,2166,1968,1992,1642.4683316909,0
+ALLR.US,D,20230713,000000,1992,2038.8,1842,1908,797.92999920207,0
+ALLR.US,D,20230714,000000,1890,1956,1770,1812,643.35166602331,0
+ALLR.US,D,20230717,000000,1800,1878,1740,1866,413.04666625362,0
+ALLR.US,D,20230718,000000,1830,1896,1770,1848,374.97999962502,0
+ALLR.US,D,20230719,000000,1824,1830,1752,1800,287.2949997127,0
+ALLR.US,D,20230720,000000,1794,1835.94,1710,1752,337.91166632875,0
+ALLR.US,D,20230721,000000,1746,1800,1716,1782,333.70499966629,0
+ALLR.US,D,20230724,000000,1788,1806,1716,1734,510.05999948994,0
+ALLR.US,D,20230725,000000,1734,1800,1680,1680,361.90499963809,0
+ALLR.US,D,20230726,000000,1686,1734,1590,1620,354.21999964578,0
+ALLR.US,D,20230727,000000,1638,1702.8,1578,1614,333.24333300009,0
+ALLR.US,D,20230728,000000,1620,1680,1500,1578,467.28166619938,0
+ALLR.US,D,20230731,000000,1974,2070,1512,1524,22602.754977397,0
+ALLR.US,D,20230801,000000,1464,1542,1416,1494,1364.5649986354,0
+ALLR.US,D,20230802,000000,1488,1530,1344,1518,1009.5799989904,0
+ALLR.US,D,20230803,000000,1494,1497,1416,1416,152.85666651381,0
+ALLR.US,D,20230804,000000,1434,1440,1332,1344,327.44499967255,0
+ALLR.US,D,20230807,000000,1362,1362,1218,1254,380.85333295248,0
+ALLR.US,D,20230808,000000,1242,1404,1236,1272,800.91833253241,0
+ALLR.US,D,20230809,000000,1284,1302,1230,1254,188.07499981192,0
+ALLR.US,D,20230810,000000,1272,1272,1224,1248,118.11333321522,0
+ALLR.US,D,20230811,000000,1247.58,1300.5,1230,1284,80.068333253265,0
+ALLR.US,D,20230814,000000,1254,1308,1236,1260,81.478333251855,0
+ALLR.US,D,20230815,000000,1230,1252.44,1164,1164,151.4616665152,0
+ALLR.US,D,20230816,000000,1206,1218,1065,1086,237.79333309554,0
+ALLR.US,D,20230817,000000,1061.88,1086,1026,1032,147.01833318632,0
+ALLR.US,D,20230818,000000,1074,1074,966,972,162.54333317079,0
+ALLR.US,D,20230821,000000,1002,1068,990,1050,151.22999984877,0
+ALLR.US,D,20230822,000000,1074,1116,1026.9,1074,165.85333316748,0
+ALLR.US,D,20230823,000000,1074,1122,1062,1122,223.56999977643,0
+ALLR.US,D,20230824,000000,1110,1134,1062,1062,178.43666648823,0
+ALLR.US,D,20230825,000000,1062,1080,972.96,978,148.14166651852,0
+ALLR.US,D,20230828,000000,996,1044,936,942,117.23666654943,0
+ALLR.US,D,20230829,000000,942,1014.96,924,954,136.70333319663,0
+ALLR.US,D,20230830,000000,960,1014,954,954,2944.0083303893,0
+ALLR.US,D,20230831,000000,1140,1146,990,1110,10677.544989322,0
+ALLR.US,D,20230901,000000,996,1050,960,978,1079.4149989206,0
+ALLR.US,D,20230905,000000,960,996,912,996,318.03499968196,0
+ALLR.US,D,20230906,000000,972,972,930,954,186.25999981374,0
+ALLR.US,D,20230907,000000,954,954,834,840,365.16499963483,0
+ALLR.US,D,20230908,000000,816,822,653.82,678,748.47499925152,0
+ALLR.US,D,20230911,000000,678,690,642,654,349.99333298334,0
+ALLR.US,D,20230912,000000,618,660,618,648,192.34833314098,0
+ALLR.US,D,20230913,000000,660,714,599.94,612,620.95666604571,0
+ALLR.US,D,20230914,000000,618,630,579.96,600,1309.7449986903,0
+ALLR.US,D,20230915,000000,606,606,552,570,578.65999942134,0
+ALLR.US,D,20230918,000000,552,573.3,524.7,537.3,277.77333305556,0
+ALLR.US,D,20230919,000000,530.76,539.46,483.06,493.89,337.15666632951,0
+ALLR.US,D,20230920,000000,501,502.8,449.46,474.6,401.41333293192,0
+ALLR.US,D,20230921,000000,459.72,472.8,444,450,217.00166644966,0
+ALLR.US,D,20230922,000000,444,456,430.68,456,190.98999980901,0
+ALLR.US,D,20230925,000000,450.9,454.86,432,450,154.6333331787,0
+ALLR.US,D,20230926,000000,456,534,440.46,450,2793.0083305403,0
+ALLR.US,D,20230927,000000,453.72,497.94,447,450,808.90999919109,0
+ALLR.US,D,20230928,000000,447.12,497.16,426,462.6,777.27333255606,0
+ALLR.US,D,20230929,000000,466.02,468.06,444,448.2,207.30833312602,0
+ALLR.US,D,20231002,000000,454.2,456,420.6,441.6,191.47666647519,0
+ALLR.US,D,20231003,000000,427.8,438,417.6,424.08,402.58333293075,0
+ALLR.US,D,20231004,000000,408.06,422.4,402,422.4,187.72999981227,0
+ALLR.US,D,20231005,000000,428.04,428.04,378,391.8,222.89833311043,0
+ALLR.US,D,20231006,000000,390,410.94,378.6,407.94,147.90833318542,0
+ALLR.US,D,20231009,000000,414,414,378,408,154.17666651249,0
+ALLR.US,D,20231010,000000,402.78,407.94,384,396,132.10166653456,0
+ALLR.US,D,20231011,000000,406.8,432,396,432,371.11499962889,0
+ALLR.US,D,20231012,000000,435.6,448.8,414.06,430.8,265.52166640114,0
+ALLR.US,D,20231013,000000,426,444,411.6,434.04,181.35666648531,0
+ALLR.US,D,20231016,000000,435,443.4,414,429,114.47833321885,0
+ALLR.US,D,20231017,000000,435,442.14,414.06,421.2,125.34166654132,0
+ALLR.US,D,20231018,000000,421.2,438,419.88,438,172.27666649439,0
+ALLR.US,D,20231019,000000,421.2,438,406.74,420,94.438333238895,0
+ALLR.US,D,20231020,000000,427.98,427.98,378,390,242.12999975787,0
+ALLR.US,D,20231023,000000,390,420,352.08,386.7,254.5616664121,0
+ALLR.US,D,20231024,000000,378,392.76,360,376.8,138.98333319435,0
+ALLR.US,D,20231025,000000,375.66,375.66,347.94,360,156.92999984307,0
+ALLR.US,D,20231026,000000,366,375,354,357.6,113.85666655281,0
+ALLR.US,D,20231027,000000,354.6,369,336.06,359.4,72.44666659422,0
+ALLR.US,D,20231030,000000,360,365.94,348,348.6,39.794999960205,0
+ALLR.US,D,20231031,000000,348.6,354,333.6,334.2,111.95499988804,0
+ALLR.US,D,20231101,000000,326.82,336,317.52,331.2,122.61333321072,0
+ALLR.US,D,20231102,000000,329.88,336,318,328.26,96.768333236565,0
+ALLR.US,D,20231103,000000,328.5,357.66,327,335.94,215.90166645076,0
+ALLR.US,D,20231106,000000,336,336,310.8,310.8,279.41666638725,0
+ALLR.US,D,20231107,000000,318,324,294,306,133.27999986672,0
+ALLR.US,D,20231108,000000,312,319.2,296.88,297,112.35999988764,0
+ALLR.US,D,20231109,000000,300,318,282.3,282.3,227.33499977266,0
+ALLR.US,D,20231110,000000,282.66,299.94,270,282,163.97999983602,0
+ALLR.US,D,20231113,000000,279,292.38,270,288,297.37333303596,0
+ALLR.US,D,20231114,000000,309,309,282,288,118.12999988187,0
+ALLR.US,D,20231115,000000,296.64,301.68,288,296.994,130.07833320325,0
+ALLR.US,D,20231116,000000,308.7,308.7,282.06,294.39,117.94999988205,0
+ALLR.US,D,20231117,000000,295.5,328.92,288.06,312.084,179.8283331535,0
+ALLR.US,D,20231120,000000,308.7,320.88,288,300,206.54499979345,0
+ALLR.US,D,20231121,000000,300,306,291.001,306,54.23666661243,0
+ALLR.US,D,20231122,000000,312,312,294,306.72,158.92666650774,0
+ALLR.US,D,20231124,000000,308.4,313.8,294,312,119.39833321393,0
+ALLR.US,D,20231127,000000,301.86,315.6,294,300.6,125.33999987466,0
+ALLR.US,D,20231128,000000,300.6,312,295.98,309,168.0999998319,0
+ALLR.US,D,20231129,000000,329.34,329.34,291,314.76,226.71499977328,0
+ALLR.US,D,20231130,000000,306,342,300.6,331.89,438.59166622807,0
+ALLR.US,D,20231201,000000,342,420.78,333.78,354.06,1883.8633314495,0
+ALLR.US,D,20231204,000000,363,374.46,337.56,359.94,281.25499971874,0
+ALLR.US,D,20231205,000000,600,666,300.66,347.76,107770.69489223,0
+ALLR.US,D,20231206,000000,308.04,351.9,283.2,299.1,9799.2316568674,0
+ALLR.US,D,20231207,000000,279,303.6,240.6,292.8,6152.3616605143,0
+ALLR.US,D,20231208,000000,335.4,378,277.14,336.72,8297.8216583688,0
+ALLR.US,D,20231211,000000,342,347.94,272.28,291.6,1798.0849982019,0
+ALLR.US,D,20231212,000000,285,311.82,282,305.04,1009.1366656575,0
+ALLR.US,D,20231213,000000,295.86,342,295.86,342,1578.7749984212,0
+ALLR.US,D,20231214,000000,340.5,357,318.6,330.84,1197.348332136,0
+ALLR.US,D,20231215,000000,349.74,352.2,316.98,316.98,1506.5183318268,0
+ALLR.US,D,20231218,000000,322.08,337.38,292.8,328.8,1812.4366648542,0
+ALLR.US,D,20231219,000000,318.96,351.96,309.12,349.68,1098.626665568,0
+ALLR.US,D,20231220,000000,348,378,318,345,1181.5533321518,0
+ALLR.US,D,20231221,000000,342,373.8,336.84,346.92,394.66999960533,0
+ALLR.US,D,20231222,000000,346.92,348,337.2,340.38,299.17999970082,0
+ALLR.US,D,20231226,000000,330,342,328.26,328.32,212.14333312119,0
+ALLR.US,D,20231227,000000,342,342,321.42,329.28,283.44999971655,0
+ALLR.US,D,20231228,000000,322.8,336,322.8,327.15,235.72999976427,0
+ALLR.US,D,20231229,000000,322.8,334.74,318,330.66,294.90833303842,0
+ALLR.US,D,20240102,000000,333.06,334.14,312.12,325.86,219.15333311418,0
+ALLR.US,D,20240103,000000,324,329.4,291.12,299.4,466.57833286675,0
+ALLR.US,D,20240104,000000,299.7,306,294.06,300.06,177.05666648961,0
+ALLR.US,D,20240105,000000,318,318,292.62,298.92,115.32166655134,0
+ALLR.US,D,20240108,000000,284.4,299.1,284.4,296.7,192.8949998071,0
+ALLR.US,D,20240109,000000,297,306,289.981,297,235.92999976407,0
+ALLR.US,D,20240110,000000,306,327.18,300,316.2,611.72666605494,0
+ALLR.US,D,20240111,000000,309.96,312.711,294,307.8,220.50999977949,0
+ALLR.US,D,20240112,000000,303.3,306,294,295.98,164.80166650186,0
+ALLR.US,D,20240116,000000,294,299.939,282,291,245.64333308769,0
+ALLR.US,D,20240117,000000,276,299.4,276,291,190.5999998094,0
+ALLR.US,D,20240118,000000,279.6,286.8,255.06,268.56,224.23999977576,0
+ALLR.US,D,20240119,000000,277.2,277.2,252.6,260.4,163.24333317009,0
+ALLR.US,D,20240122,000000,258,274.2,258,261.66,58.431666608235,0
+ALLR.US,D,20240123,000000,270,270,258,259.2,94.858333238475,0
+ALLR.US,D,20240124,000000,259.2,264.6,255.6,259.8,91.878333241455,0
+ALLR.US,D,20240125,000000,255.6,260.1,253.26,256.32,95.438333237895,0
+ALLR.US,D,20240126,000000,264,264,246.12,258,134.09833319923,0
+ALLR.US,D,20240129,000000,266.4,266.4,240.72,252,174.59666649207,0
+ALLR.US,D,20240130,000000,252,252,243.06,249,171.21666649545,0
+ALLR.US,D,20240131,000000,245.94,264.72,243.6,260.76,213.30499978669,0
+ALLR.US,D,20240201,000000,266.94,274.8,266.94,268.68,146.90499985309,0
+ALLR.US,D,20240202,000000,268.68,288,265.86,271.56,350.87499964912,0
+ALLR.US,D,20240205,000000,274.5,276,270.951,276,141.21499985878,0
+ALLR.US,D,20240206,000000,274.8,282.9,274.74,277.86,137.75333319558,0
+ALLR.US,D,20240207,000000,277.8,277.8,273.06,276,106.8949998931,0
+ALLR.US,D,20240208,000000,270,275.88,254.16,263.58,147.18166651948,0
+ALLR.US,D,20240209,000000,264.06,269.94,258,259.2,187.02499981297,0
+ALLR.US,D,20240212,000000,270,270,249.6,251.16,364.46833296886,0
+ALLR.US,D,20240213,000000,251.1,254.971,240,243,386.73833294659,0
+ALLR.US,D,20240214,000000,241.32,251.94,240,241.2,182.33166648433,0
+ALLR.US,D,20240215,000000,240,252,240,243.9,190.00666647666,0
+ALLR.US,D,20240216,000000,241.5,252,241.5,241.86,135.34333319799,0
+ALLR.US,D,20240220,000000,243.06,252,241.32,246,187.28499981272,0
+ALLR.US,D,20240221,000000,241.8,245.94,240,240.6,101.51999989848,0
+ALLR.US,D,20240222,000000,240,245.28,234,237.78,142.25166652441,0
+ALLR.US,D,20240223,000000,237,241.5,228.3,234,217.21999978278,0
+ALLR.US,D,20240226,000000,234,237.179,228,228,133.26999986673,0
+ALLR.US,D,20240227,000000,240,240.3,234.3,237.6,170.10333316323,0
+ALLR.US,D,20240228,000000,247.5,258,240,256.739,351.64833298168,0
+ALLR.US,D,20240229,000000,264,264,231.9,231.96,197.98333313535,0
+ALLR.US,D,20240301,000000,243.6,252,235.2,246.6,148.64666651802,0
+ALLR.US,D,20240304,000000,251.28,251.88,245.76,245.76,224.27499977572,0
+ALLR.US,D,20240305,000000,251.76,255,240.3,246.6,263.80833306952,0
+ALLR.US,D,20240306,000000,245.7,257.4,240,253.44,300.04999969995,0
+ALLR.US,D,20240307,000000,257.4,257.4,240.06,242.16,139.93666652673,0
+ALLR.US,D,20240308,000000,248.58,248.58,238.62,240.54,205.15499979484,0
+ALLR.US,D,20240311,000000,250.8,250.8,240.6,240.9,155.49333317784,0
+ALLR.US,D,20240312,000000,241.02,245.94,231.96,233.28,214.38166645228,0
+ALLR.US,D,20240313,000000,240,240,216.36,218.34,336.39166633027,0
+ALLR.US,D,20240314,000000,223.56,228,189.9,210,303.0999996969,0
+ALLR.US,D,20240315,000000,216,230.94,204.06,208.2,245.08166642158,0
+ALLR.US,D,20240318,000000,204,219.48,204,210,120.49666654617,0
+ALLR.US,D,20240319,000000,208.68,216,204,205.98,100.21666656645,0
+ALLR.US,D,20240320,000000,197.64,210.6,197.64,210.6,427.98999957201,0
+ALLR.US,D,20240321,000000,213,213,204.24,205.86,68.308333265025,0
+ALLR.US,D,20240322,000000,213,213.42,204.3,210.6,123.64166654302,0
+ALLR.US,D,20240325,000000,210,214.577,183.54,184.8,389.04333294429,0
+ALLR.US,D,20240326,000000,198,199.62,180,185.4,425.85666624081,0
+ALLR.US,D,20240327,000000,186,197.88,181.2,187.8,156.43833317689,0
+ALLR.US,D,20240328,000000,190.44,192.06,174,180.66,585.72166608094,0
+ALLR.US,D,20240401,000000,185.82,185.82,150.6,159.06,882.92499911707,0
+ALLR.US,D,20240402,000000,158.94,158.94,144,146.04,863.47166580319,0
+ALLR.US,D,20240403,000000,149.94,159.72,138.42,140.1,603.04166606362,0
+ALLR.US,D,20240404,000000,162,174,131.58,148.2,4119.5399958805,0
+ALLR.US,D,20240405,000000,156,174,126,135.6,8769.4783245639,0
+ALLR.US,D,20240408,000000,134.1,154.8,114.12,129,13033.204986967,0
+ALLR.US,D,20240409,000000,129.6,152.7,105,107.7,30327.266636339,0
+ALLR.US,D,20240410,000000,106.2,110.4,96.6,96.9,18744.033314589,0
+ALLR.US,D,20240411,000000,96.3,96.513,67.8,68.91,37055.066629612,0
+ALLR.US,D,20240412,000000,86.7,120,60.3,63,612067.49938793,0
+ALLR.US,D,20240415,000000,70.2,75,57.9,60,153778.43317955,0
+ALLR.US,D,20240416,000000,57,57,48.6,50.4,43142.333290191,0
+ALLR.US,D,20240417,000000,47.4,50.4,43.5,45,38038.066628629,0
+ALLR.US,D,20240418,000000,45,46.2,38.4,46.2,29622.93330371,0
+ALLR.US,D,20240419,000000,44.4,47.4,40.5,42,15318.666651348,0
+ALLR.US,D,20240422,000000,40.2,46.8,38.1,42.6,24781.199975219,0
+ALLR.US,D,20240423,000000,44.4,49.8,40.8,42.6,26861.333306472,0
+ALLR.US,D,20240424,000000,42,43.497,40.8,41.1,8801.1999911988,0
+ALLR.US,D,20240425,000000,41.1,45.9,39,42.9,7441.9666592247,0
+ALLR.US,D,20240426,000000,51,51,42.9,43.8,6276.2333270571,0
+ALLR.US,D,20240429,000000,44.4,45,40.5,41.4,13056.066653611,0
+ALLR.US,D,20240430,000000,40.5,41.997,37.8,38.1,9791.7666568749,0
+ALLR.US,D,20240501,000000,38.1,43.2,34.5,41.1,23928.966642738,0
+ALLR.US,D,20240502,000000,91.2,103.8,34.2,36.9,3146003.0635207,0
+ALLR.US,D,20240503,000000,36,36.9,28.5,30,251852.06641481,0
+ALLR.US,D,20240506,000000,33,35.4,27,27.03,701697.36596497,0
+ALLR.US,D,20240507,000000,25.8,26.7,21.3,21.981,268682.53306465,0
+ALLR.US,D,20240508,000000,22.575,23.397,21.333,23.001,175776.03315756,0
+ALLR.US,D,20240509,000000,23.4,24.6,21.6,22.62,158197.46650847,0
+ALLR.US,D,20240510,000000,22.5,25.47,21.951,23.733,202314.33313102,0
+ALLR.US,D,20240513,000000,23.4,25.329,23.13,23.88,119842.86654682,0
+ALLR.US,D,20240514,000000,22.8,24.513,21.894,23.655,328775.16633789,0
+ALLR.US,D,20240515,000000,21.99,22.2,19.29,20.403,191667.466475,0
+ALLR.US,D,20240516,000000,20.226,21.555,19.866,20.184,96039.833237293,0
+ALLR.US,D,20240517,000000,20.58,20.652,18.96,19.17,146899.9998531,0
+ALLR.US,D,20240520,000000,19.98,20.01,16.539,18.825,150904.96651576,0
+ALLR.US,D,20240521,000000,18.525,18.897,16.65,17.379,138459.09986154,0
+ALLR.US,D,20240522,000000,17.253,19.59,16.5,19.2,279547.73305379,0
+ALLR.US,D,20240523,000000,19.2,19.2,17.55,17.991,113706.13321963,0
+ALLR.US,D,20240524,000000,18,18.0435,16.83,17.274,61945.066604722,0
+ALLR.US,D,20240528,000000,17.544,17.85,16.803,17.256,58047.999941952,0
+ALLR.US,D,20240529,000000,17.004,18.9,16.8,17.712,96611.599903388,0
+ALLR.US,D,20240530,000000,17.4,18.297,16.572,17.4,77084.899922915,0
+ALLR.US,D,20240531,000000,18.3,20.439,17.13,18.48,300073.76636659,0
+ALLR.US,D,20240603,000000,17.79,18.642,17.34,18.297,98120.666568546,0
+ALLR.US,D,20240604,000000,18.075,18.3,17.175,17.874,49106.633284227,0
+ALLR.US,D,20240605,000000,17.4,17.7,16.8,17.022,76857.866589809,0
+ALLR.US,D,20240606,000000,17.25,17.346,15.66,16.647,88379.233244954,0
+ALLR.US,D,20240607,000000,15.774,15.9,14.253,15.03,76712.666589954,0
+ALLR.US,D,20240610,000000,15.144,16.5,14.445,15.9,56935.833276397,0
+ALLR.US,D,20240611,000000,15.3,15.84,14.1,14.697,82239.766584427,0
+ALLR.US,D,20240612,000000,15.45,15.819,14.46,15.303,76645.333256688,0
+ALLR.US,D,20240613,000000,15,15.351,13.65,14.034,67332.699932667,0
+ALLR.US,D,20240614,000000,14.1,14.4,13.14,13.647,87480.09991252,0
+ALLR.US,D,20240617,000000,13.8,13.8,12.45,13.236,66628.466600038,0
+ALLR.US,D,20240618,000000,13.134,13.59,11.613,13.239,91064.666575602,0
+ALLR.US,D,20240620,000000,13.203,14.25,12.606,13.638,56812.066609855,0
+ALLR.US,D,20240621,000000,13.515,14.097,13.26,13.365,159832.36650683,0
+ALLR.US,D,20240624,000000,10.338,10.35,9.48,9.57,161767.33317157,0
+ALLR.US,D,20240625,000000,9.996,10.59,6.006,6.24,1071831.6322615,0
+ALLR.US,D,20240626,000000,6.3,6.462,5.55,6.03,255949.06641072,0
+ALLR.US,D,20240627,000000,6.627,6.84,5.892,6.15,524379.49947562,0
+ALLR.US,D,20240628,000000,6,6.591,6,6.387,146357.33318698,0
+ALLR.US,D,20240701,000000,6.54,7.005,6.18,6.798,89537.599910462,0
+ALLR.US,D,20240702,000000,6.672,6.762,6.375,6.504,64043.73326929,0
+ALLR.US,D,20240703,000000,6.36,6.381,5.85,5.94,91904.399908096,0
+ALLR.US,D,20240705,000000,5.952,6.291,5.859,6.198,59190.699940809,0
+ALLR.US,D,20240708,000000,6.3,6.3,5.94,6.291,55978.166610688,0
+ALLR.US,D,20240709,000000,6.102,6.243,5.715,6.21,66689.933266643,0
+ALLR.US,D,20240710,000000,6.24,6.3,5.718,5.925,89980.19991002,0
+ALLR.US,D,20240711,000000,5.85,6.6,5.733,5.985,109792.69989021,0
+ALLR.US,D,20240712,000000,5.886,6.39,5.748,5.88,100420.29989958,0
+ALLR.US,D,20240715,000000,5.889,6.147,5.418,5.97,100770.83323256,0
+ALLR.US,D,20240716,000000,6.087,6.177,5.514,6.102,85709.59991429,0
+ALLR.US,D,20240717,000000,6.21,7.452,5.844,6.12,350500.3996495,0
+ALLR.US,D,20240718,000000,6.003,6.12,5.52,5.595,161306.09983869,0
+ALLR.US,D,20240719,000000,5.52,5.547,5.037,5.04,193285.33314005,0
+ALLR.US,D,20240722,000000,5.028,5.085,4.263,4.92,195430.79980457,0
+ALLR.US,D,20240723,000000,4.644,6.9,4.605,4.995,2065352.7979346,0
+ALLR.US,D,20240724,000000,6.3,6.57,4.875,5.361,2192573.4978074,0
+ALLR.US,D,20240725,000000,4.8,5.97,4.56,5.817,348542.23298479,0
+ALLR.US,D,20240726,000000,5.625,7.38,5.565,6.684,510238.43282309,0
+ALLR.US,D,20240729,000000,6.15,6.9,5.85,6.021,172420.43316091,0
+ALLR.US,D,20240730,000000,5.955,6.132,5.1,5.298,103081.33323025,0
+ALLR.US,D,20240731,000000,5.55,5.79,5.34,5.46,59554.266607112,0
+ALLR.US,D,20240801,000000,5.412,5.685,5.202,5.295,62067.466604599,0
+ALLR.US,D,20240802,000000,5.202,5.205,4.515,4.842,84415.766582251,0
+ALLR.US,D,20240805,000000,4.509,5.031,4.353,4.635,64786.933268546,0
+ALLR.US,D,20240806,000000,4.635,4.8,4.32,4.365,59366.533273967,0
+ALLR.US,D,20240807,000000,4.449,4.5,4.14,4.191,59759.133273574,0
+ALLR.US,D,20240808,000000,4.308,4.692,4.164,4.254,59501.399940499,0
+ALLR.US,D,20240809,000000,4.434,4.692,4.26,4.44,50586.999949413,0
+ALLR.US,D,20240812,000000,4.5,4.5,4.317,4.419,25419.79997458,0
+ALLR.US,D,20240813,000000,4.545,4.668,4.365,4.476,23818.533309515,0
+ALLR.US,D,20240814,000000,4.515,4.875,4.422,4.725,53390.266613276,0
+ALLR.US,D,20240815,000000,4.71,5.04,4.653,4.875,41615.766625051,0
+ALLR.US,D,20240816,000000,4.8,5.151,4.662,5.052,80782.266585884,0
+ALLR.US,D,20240819,000000,5.34,5.94,5.175,5.823,154044.16651262,0
+ALLR.US,D,20240820,000000,5.49,5.541,4.677,4.98,122508.59987749,0
+ALLR.US,D,20240821,000000,5.007,5.325,4.95,5.028,47030.799952969,0
+ALLR.US,D,20240822,000000,5.322,5.505,4.968,5.301,57482.699942517,0
+ALLR.US,D,20240823,000000,5.4,6,5.265,5.487,93388.733239945,0
+ALLR.US,D,20240826,000000,5.643,5.643,4.83,4.998,84324.233249009,0
+ALLR.US,D,20240827,000000,4.965,5.1,4.815,4.956,23172.233310161,0
+ALLR.US,D,20240828,000000,4.986,5.1,4.5585,4.68,33763.666632903,0
+ALLR.US,D,20240829,000000,4.644,4.989,4.578,4.8,143187.99985681,0
+ALLR.US,D,20240830,000000,4.95,5.94,4.89,5.445,155952.36651071,0
+ALLR.US,D,20240903,000000,5.229,5.3622,4.95,5.025,66652.966600014,0
+ALLR.US,D,20240904,000000,4.878,5.187,4.878,4.986,24871.099975129,0
+ALLR.US,D,20240905,000000,4.977,5.09097,4.818,4.998,28975.133304358,0
+ALLR.US,D,20240906,000000,5.16,5.196,4.89,4.962,25234.133308099,0
+ALLR.US,D,20240909,000000,4.29,4.47,4.05,4.314,83894.499916105,0
+ALLR.US,D,20240910,000000,4.185,4.194,3.393,3.405,159976.36650669,0
+ALLR.US,D,20240911,000000,2.85,3.95,2.58,3.7801,331923,0
+ALLR.US,D,20240912,000000,3.62,3.835,2.75,2.88,295253,0
+ALLR.US,D,20240913,000000,3.23,3.91,2.7791,3.41,1395587,0
+ALLR.US,D,20240916,000000,3.39,3.68,3.212,3.38,692688,0
+ALLR.US,D,20240917,000000,3.53,3.71,2.695,2.99,11308102,0
+ALLR.US,D,20240918,000000,2.96,2.96,2.08,2.3,1539328,0
+ALLR.US,D,20240919,000000,2.12,2.5699,1.78,2.26,1077889,0
+ALLR.US,D,20240920,000000,2.23,2.2899,2.04,2.21,332761,0
+ALLR.US,D,20240923,000000,2.16,2.4,1.85,2.24,634986,0
+ALLR.US,D,20240924,000000,2.24,2.35,2.2,2.22,224797,0
+ALLR.US,D,20240925,000000,2.27,2.3999,2.191,2.29,394092,0
+ALLR.US,D,20240926,000000,2.28,2.34,2.22,2.23,360490,0
+ALLR.US,D,20240927,000000,2.24,2.24,2.02,2.2,144385,0
+ALLR.US,D,20240930,000000,2.2,2.22,2.1,2.11,166578,0
+ALLR.US,D,20241001,000000,2.11,2.1349,1.721141,1.77,408004,0
+ALLR.US,D,20241002,000000,1.72,1.8,1.68,1.72,186377,0
+ALLR.US,D,20241003,000000,1.74,1.74,1.63,1.71,206488,0
+ALLR.US,D,20241004,000000,1.7,1.8,1.69,1.76,98362,0
+ALLR.US,D,20241007,000000,1.7,1.7495,1.63,1.64,111863,0
+ALLR.US,D,20241008,000000,1.64,1.69,1.57,1.6,76336,0
+ALLR.US,D,20241009,000000,1.59,1.59,1.422,1.47,133540,0
+ALLR.US,D,20241010,000000,1.51,1.55,1.43,1.47,83232,0
+ALLR.US,D,20241011,000000,1.43,1.5,1.37,1.39,139277,0
+ALLR.US,D,20241014,000000,1.38,1.45,1.36,1.43,95950,0
+ALLR.US,D,20241015,000000,1.44,1.69,1.4,1.66,589831,0
+ALLR.US,D,20241016,000000,1.98,2.1,1.6,1.67,1001284,0
+ALLR.US,D,20241017,000000,1.68,1.72,1.54,1.71,301536,0
+ALLR.US,D,20241018,000000,1.66,1.7699,1.59,1.73,224185,0
+ALLR.US,D,20241021,000000,1.75,1.8,1.53,1.63,165799,0
+ALLR.US,D,20241022,000000,1.63,2.255,1.32,1.57,7484328,0
+ALLR.US,D,20241023,000000,1.6,1.69,1.4306,1.5,852018,0
+ALLR.US,D,20241024,000000,1.48,1.54,1.45,1.46,458580,0
+ALLR.US,D,20241025,000000,1.46,1.54,1.35,1.5,347062,0
+ALLR.US,D,20241028,000000,1.53,1.53,1.46,1.51,221555,0
+ALLR.US,D,20241029,000000,1.48,1.67,1.46,1.55,524192,0
+ALLR.US,D,20241030,000000,1.55,1.55,1.26,1.46,489280,0
+ALLR.US,D,20241031,000000,1.43,1.44,1.34,1.4,194874,0
+ALLR.US,D,20241101,000000,1.38,1.43,1.31,1.38,127903,0
+ALLR.US,D,20241104,000000,1.39,1.44,1.35,1.41,234033,0
+ALLR.US,D,20241105,000000,1.43,1.4451,1.37,1.43,148424,0
+ALLR.US,D,20241106,000000,1.48,1.48,1.38,1.42,185500,0
+ALLR.US,D,20241107,000000,1.43,1.43,1.35,1.4,123187,0
+ALLR.US,D,20241108,000000,1.41,1.41,1.33,1.35,186256,0
+ALLR.US,D,20241111,000000,1.36,1.39,1.32,1.38,186240,0
+ALLR.US,D,20241112,000000,1.41,1.53,1.41,1.46,354012,0
+ALLR.US,D,20241113,000000,1.48,1.48,1.39,1.45,177572,0
+ALLR.US,D,20241114,000000,1.45,1.45,1.35,1.41,340248,0
+ALLR.US,D,20241115,000000,1.4,1.4,1.27,1.32,366779,0
+ALLR.US,D,20241118,000000,1.33,1.3399,1.15,1.21,596182,0
+ALLR.US,D,20241119,000000,1.19,1.26,1.18,1.25,285010,0
+ALLR.US,D,20241120,000000,1.21,1.28,1.16,1.19,415613,0
+ALLR.US,D,20241121,000000,1.23,1.28,1.2,1.26,161387,0
+ALLR.US,D,20241122,000000,1.26,1.28,1.225,1.27,78751,0
+ALLR.US,D,20241125,000000,1.28,1.29,1.24,1.28,155296,0
+ALLR.US,D,20241126,000000,1.27,1.29,1.21,1.24,146326,0
+ALLR.US,D,20241127,000000,1.2,1.26,1.1,1.11,429386,0
+ALLR.US,D,20241129,000000,1.14,1.14,1.09,1.1,119200,0
+ALLR.US,D,20241202,000000,1.12,1.14,1.052,1.08,289659,0
+ALLR.US,D,20241203,000000,1.1,1.1,1.04,1.06,218271,0
+ALLR.US,D,20241204,000000,1.05,1.1099,1.03,1.105,199117,0
+ALLR.US,D,20241205,000000,1.1,1.11,1.06,1.08,132341,0
+ALLR.US,D,20241206,000000,1.12,1.12,1.05,1.1,139157,0
+ALLR.US,D,20241209,000000,1.1,1.14,1.07,1.09,426826,0
+ALLR.US,D,20241210,000000,1.08,1.09,1,1.02,372023,0
+ALLR.US,D,20241211,000000,1.03,1.0628,1,1.05,272430,0
+ALLR.US,D,20241212,000000,1.04,1.05,1.02,1.03,100836,0
+ALLR.US,D,20241213,000000,1.03,1.05,1,1.02,123077,0
+ALLR.US,D,20241216,000000,1.03,1.04,0.9,0.955,238370,0
+ALLR.US,D,20241217,000000,0.9432,1.12,0.905,1.1,545662,0
+ALLR.US,D,20241218,000000,1.13,1.13,0.9606,0.9701,522094,0
+ALLR.US,D,20241219,000000,1.02,1.34,0.96,1.03,3778026,0
+ALLR.US,D,20241220,000000,1,1.02,0.91,0.9901,551123,0
+ALLR.US,D,20241223,000000,1.01,1.07,0.9501,1.04,585685,0
+ALLR.US,D,20241224,000000,1.06,1.06,0.9901,1.015,243825,0
+ALLR.US,D,20241226,000000,1,1.12,0.99,1.08,904353,0
+ALLR.US,D,20241227,000000,1.08,1.128,0.99,1.08,855516,0
+ALLR.US,D,20241230,000000,1.07,1.16,1.02,1.12,779848,0
+ALLR.US,D,20241231,000000,1.23,1.35,1.06,1.17,4811929,0
+ALLR.US,D,20250102,000000,1.17,1.17,1.06,1.11,1277782,0
+ALLR.US,D,20250103,000000,1.11,1.11,0.988,1.06,1099302,0
+ALLR.US,D,20250106,000000,1.05,1.05,0.9946,1.02,684271,0
+ALLR.US,D,20250107,000000,1.06,1.065,0.99,1.01,888091,0
+ALLR.US,D,20250108,000000,1.01,1.72,0.9405,1.07,26699196,0
+ALLR.US,D,20250110,000000,1.04,1.18,1,1.04,3142770,0
+ALLR.US,D,20250113,000000,1.02,1.13,1,1.07,1662276,0
+ALLR.US,D,20250114,000000,1.05,1.07,1,1.01,738160,0
+ALLR.US,D,20250115,000000,1.02,1.04,0.961,0.9902,897682,0
+ALLR.US,D,20250116,000000,1.02,1.06,0.975,1.03,628648,0
+ALLR.US,D,20250117,000000,1.06,1.07,1,1.05,507005,0
+ALLR.US,D,20250121,000000,1.06,1.06,1.015,1.05,513573,0
+ALLR.US,D,20250122,000000,1.05,1.05,1,1.01,358746,0
+ALLR.US,D,20250123,000000,1.02,1.5,0.98,1.32,9824165,0
+ALLR.US,D,20250124,000000,1.32,1.54,1.2,1.36,5639081,0
+ALLR.US,D,20250127,000000,1.39,1.99,1.35,1.54,12559984,0
+ALLR.US,D,20250128,000000,1.55,1.67,1.42,1.44,2213184,0
+ALLR.US,D,20250129,000000,1.37,1.43,1.256,1.41,996743,0
+ALLR.US,D,20250130,000000,1.41,1.41,1.12,1.18,2359671,0
+ALLR.US,D,20250131,000000,1.22,1.22,1.07,1.12,1928098,0
+ALLR.US,D,20250203,000000,1.06,1.211,1,1.12,1832556,0
+ALLR.US,D,20250204,000000,1.18,1.18,1.01,1.055,1158399,0
+ALLR.US,D,20250205,000000,1.07,1.17,1.01,1.08,2130288,0
+ALLR.US,D,20250206,000000,1.02,1.06,0.9701,1.04,4001099,0
+ALLR.US,D,20250207,000000,1.11,1.135,1.04,1.09,3082364,0
+ALLR.US,D,20250210,000000,1.08,1.11,1.01,1.05,3012691,0
+ALLR.US,D,20250211,000000,1.05,1.0785,0.99,1.01,1504982,0
+ALLR.US,D,20250212,000000,1,1.03,0.9601,1.01,1069707,0
+ALLR.US,D,20250213,000000,0.9973,1.02,0.97,0.98,599306,0
+ALLR.US,D,20250214,000000,0.98,0.99,0.94,0.9781,715927,0
+ALLR.US,D,20250218,000000,1.01,1.0299,0.9802,0.9998,349669,0
+ALLR.US,D,20250219,000000,0.99,0.9946,0.93,0.9347,741342,0
+ALLR.US,D,20250220,000000,0.9162,0.9562,0.912,0.94,459820,0
+ALLR.US,D,20250221,000000,1,1,0.9306,0.9535,531964,0
+ALLR.US,D,20250224,000000,0.935,0.96,0.76,0.825,1860812,0
+ALLR.US,D,20250225,000000,0.8,0.82,0.6775,0.705,1394600,0
+ALLR.US,D,20250226,000000,0.8101,0.825,0.75,0.7767,1610568,0
+ALLR.US,D,20250227,000000,0.775,0.8598,0.775,0.812,388805,0
+ALLR.US,D,20250228,000000,0.81,0.85,0.771,0.7987,295395,0
+ALLR.US,D,20250303,000000,0.791,0.97,0.791,0.8801,11672986,0
+ALLR.US,D,20250304,000000,0.88,0.95,0.83,0.897,3465843,0
+ALLR.US,D,20250305,000000,0.885,1.09,0.881,1.08,4943083,0
+ALLR.US,D,20250306,000000,1.045,1.09,0.9608,1.04,4447716,0
+ALLR.US,D,20250307,000000,1,1.1,0.9802,1.06,2555357,0
+ALLR.US,D,20250310,000000,1.09,1.24,1.07,1.12,5250235,0
+ALLR.US,D,20250311,000000,1.13,1.14,1.0003,1.08,2405615,0
+ALLR.US,D,20250312,000000,1.07,1.1191,1.01,1.02,1729894,0
+ALLR.US,D,20250313,000000,1.03,1.04,0.8462,0.9029,2440430,0
+ALLR.US,D,20250314,000000,0.91,0.9789,0.872,0.9586,935533,0
+ALLR.US,D,20250317,000000,0.98,1.03,0.9,0.928,1024531,0
+ALLR.US,D,20250318,000000,0.9102,0.946999,0.8205,0.8505,1508013,0
+ALLR.US,D,20250319,000000,0.85,1.09,0.8311,1,4412707,0
+ALLR.US,D,20250320,000000,0.99,1.01,0.92,0.96,1191678,0
+ALLR.US,D,20250321,000000,0.94,1.05,0.9003,0.99,2473926,0
+ALLR.US,D,20250324,000000,1.05,1.09,0.993,1,3607964,0
+ALLR.US,D,20250325,000000,1.01,1.12,0.95,1.11,3047609,0
+ALLR.US,D,20250326,000000,1.14,1.23,1.09,1.14,3886371,0
+ALLR.US,D,20250327,000000,1.1,1.2,0.9101,1.05,3376520,0
+ALLR.US,D,20250328,000000,1.02,1.08,0.9907,1.04,1045450,0
+ALLR.US,D,20250331,000000,1.02,1.03,0.931,0.9369,1432167,0
+ALLR.US,D,20250401,000000,0.96,0.9999,0.8632,0.9101,1001562,0
+ALLR.US,D,20250402,000000,0.88,0.9129,0.855,0.8836,1396366,0
+ALLR.US,D,20250403,000000,0.818,0.867604,0.76,0.8215,1114911,0
+ALLR.US,D,20250404,000000,0.7717,0.82,0.75,0.7911,1145533,0
+ALLR.US,D,20250407,000000,0.72,0.7988,0.7089,0.7958,1334655,0
+ALLR.US,D,20250408,000000,0.8042,0.84,0.7446,0.7511,1206759,0
+ALLR.US,D,20250409,000000,0.7201,0.7681,0.6138,0.7016,2178539,0
+ALLR.US,D,20250410,000000,0.71,0.7322,0.6166,0.7251,1025724,0
+ALLR.US,D,20250411,000000,0.711,0.7492,0.6857,0.7312,1013248,0
+ALLR.US,D,20250414,000000,0.7225,0.7399,0.6585,0.717,732287,0
+ALLR.US,D,20250415,000000,0.72,0.85,0.7026,0.8415,1912283,0
+ALLR.US,D,20250416,000000,0.839,0.839,0.775,0.7971,696154,0
+ALLR.US,D,20250417,000000,0.8,0.95,0.779949,0.94,1919696,0
+ALLR.US,D,20250421,000000,0.935,1.06,0.901,1.03,1736474,0
+ALLR.US,D,20250422,000000,1.03,1.03,0.9501,0.9909,871199,0
+ALLR.US,D,20250423,000000,0.9758,1.1,0.953,1.01,1570739,0
+ALLR.US,D,20250424,000000,1.01,1.13,1.01,1.07,1097561,0
+ALLR.US,D,20250425,000000,1.11,1.19,1.08,1.13,1707297,0
+ALLR.US,D,20250428,000000,1.13,1.16,1.01,1.07,995448,0
+ALLR.US,D,20250429,000000,1.06,1.18,1.0599,1.14,1087932,0
+ALLR.US,D,20250430,000000,1.12,1.23,1.1149,1.2,2568795,0
+ALLR.US,D,20250501,000000,1.2,1.2046,1.15,1.17,612055,0
+ALLR.US,D,20250502,000000,1.19,1.19,1.05,1.11,1169369,0
+ALLR.US,D,20250505,000000,1.07,1.09,1.0235,1.06,822796,0
+ALLR.US,D,20250506,000000,1.04,1.09,1.01,1.07,799864,0
+ALLR.US,D,20250507,000000,1.08,1.08,1.01,1.03,681417,0
+ALLR.US,D,20250508,000000,1.04,1.097,1.01,1.07,651439,0
+ALLR.US,D,20250509,000000,1.08,1.09,1.03,1.05,382474,0
+ALLR.US,D,20250512,000000,1.01,1.06,1,1.02,674708,0
+ALLR.US,D,20250513,000000,1.02,1.05,1,1.04,576647,0
+ALLR.US,D,20250514,000000,1.05,1.06,0.9676,0.97,579690,0
+ALLR.US,D,20250515,000000,0.97,1.0199,0.960101,1.01,418462,0
+ALLR.US,D,20250516,000000,0.99,1.04,0.98,1.04,698582,0
+ALLR.US,D,20250519,000000,1.02,1.09,0.98,1.07,803968,0
+ALLR.US,D,20250520,000000,1.08,1.12,1.05,1.1,832509,0
+ALLR.US,D,20250521,000000,1.09,1.12,1.02,1.08,665722,0
+ALLR.US,D,20250522,000000,1.06,1.0785,1.025,1.065,381638,0
+ALLR.US,D,20250523,000000,1.04,1.07,1.01,1.03,344177,0
+ALLR.US,D,20250527,000000,1.03,1.04,0.95,0.95,786995,0
+ALLR.US,D,20250528,000000,0.95,0.9644,0.8735,0.9279,591819,0
+ALLR.US,D,20250529,000000,0.91,0.95,0.86,0.8916,729058,0
+ALLR.US,D,20250530,000000,0.8754,0.9,0.8301,0.8665,618676,0
+ALLR.US,D,20250602,000000,0.9,0.929999,0.88,0.8945,588021,0
+ALLR.US,D,20250603,000000,0.875,0.9122,0.8569,0.879,438424,0
+ALLR.US,D,20250604,000000,0.866,0.88,0.8425,0.87,252441,0
+ALLR.US,D,20250605,000000,0.86,0.86,0.7828,0.7994,663635,0
+ALLR.US,D,20250606,000000,0.7961,0.85,0.7961,0.8461,264787,0
+ALLR.US,D,20250609,000000,0.87,0.8899,0.82,0.8813,346821,0
+ALLR.US,D,20250610,000000,0.8701,0.92,0.8532,0.909,279821,0
+ALLR.US,D,20250611,000000,0.9045,0.9045,0.8622,0.8831,297718,0
+ALLR.US,D,20250612,000000,0.883,0.883,0.8107,0.8362,393307,0
+ALLR.US,D,20250613,000000,0.82,0.84,0.79,0.8033,444024,0
+ALLR.US,D,20250616,000000,0.8121,0.8449,0.79,0.8341,302352,0
+ALLR.US,D,20250617,000000,0.85,0.85,0.815,0.826,149618,0
+ALLR.US,D,20250618,000000,0.8201,0.8874,0.7947,0.8715,384234,0
+ALLR.US,D,20250620,000000,0.861,0.9799,0.8596,0.93,815119,0
+ALLR.US,D,20250623,000000,0.929,0.93,0.8925,0.9,325465,0
+ALLR.US,D,20250624,000000,0.9577,1.07,0.9202,1.05,1433283,0
+ALLR.US,D,20250625,000000,1.08,1.0899,0.9816,0.99,647809,0
+ALLR.US,D,20250626,000000,0.99,1.01,0.9256,0.9791,528230,0
+ALLR.US,D,20250627,000000,1,1.01,0.9723,0.9999,295168,0
+ALLR.US,D,20250630,000000,0.99,1.02,0.986,1.01,280001,0
+ALLR.US,D,20250701,000000,1.01,1.04,0.96,1.04,385282,0
+ALLR.US,D,20250702,000000,1.04,1.04,0.9899,1,308655,0
+ALLR.US,D,20250703,000000,1,1.02,0.9784,1.01,88581,0
+ALLR.US,D,20250707,000000,0.97,1,0.95,0.9833,245310,0
+ALLR.US,D,20250708,000000,0.98,1.04,0.9713,1.03,342542,0
+ALLR.US,D,20250709,000000,1.03,1.05,1.01,1.05,247826,0
+ALLR.US,D,20250710,000000,1.02,1.08,1.02,1.08,353439,0
+ALLR.US,D,20250711,000000,1.04,1.0581,0.9827,1.01,371079,0
+ALLR.US,D,20250714,000000,1.03,1.1,1.01,1.05,527399,0
+ALLR.US,D,20250715,000000,1.03,1.06,1,1.01,378555,0
+ALLR.US,D,20250716,000000,1,1.02,0.985,1,223049,0
+ALLR.US,D,20250717,000000,1,1.04,0.9971,1,300700,0
+ALLR.US,D,20250718,000000,0.99,1.03,0.9611,0.9966,216064,0
+ALLR.US,D,20250721,000000,1,1.01,0.945,0.9737,429093,0
+ALLR.US,D,20250722,000000,0.96,0.9992,0.955351,0.9947,224898,0
+ALLR.US,D,20250723,000000,0.9677,1.14,0.95,1.13,1986082,0
+ALLR.US,D,20250724,000000,1.12,1.13,0.9774,1.02,1303903,0
+ALLR.US,D,20250725,000000,1.02,1.03,0.9894,1.02,310872,0
+ALLR.US,D,20250728,000000,1.09,1.17,1.07,1.12,1605896,0
+ALLR.US,D,20250729,000000,1.13,1.13,1.03,1.06,531461,0
+ALLR.US,D,20250730,000000,1.06,1.13,1.045,1.09,380872,0
+ALLR.US,D,20250731,000000,1.09,1.09,1.03,1.04,378550,0
+ALLR.US,D,20250801,000000,1.01,1.02,0.9804,1.01,368607,0
+ALLR.US,D,20250804,000000,1.02,1.035,0.9922,1.01,268408,0
+ALLR.US,D,20250805,000000,1.01,1.06,1.0003,1.04,261706,0
+ALLR.US,D,20250806,000000,1.04,1.0401,1,1.01,166421,0
+ALLR.US,D,20250807,000000,1,1.02,0.98,0.9864,206425,0
+ALLR.US,D,20250808,000000,0.9815,1.01,0.96,0.97,289621,0
+ALLR.US,D,20250811,000000,0.97,0.9809,0.93,0.949,342591,0
+ALLR.US,D,20250812,000000,0.95,0.9697,0.95,0.9599,90558,0
+ALLR.US,D,20250813,000000,0.9599,0.9999,0.9599,0.9999,166033,0
+ALLR.US,D,20250814,000000,1,1.01,0.955,0.9798,263144,0
+ALLR.US,D,20250815,000000,0.98,0.98,0.94,0.958,212205,0
+ALLR.US,D,20250818,000000,0.93,0.958,0.84,0.9101,742579,0
+ALLR.US,D,20250819,000000,0.9001,0.9123,0.893,0.9051,246020,0
+ALLR.US,D,20250820,000000,0.8953,0.91,0.85,0.869,335325,0
+ALLR.US,D,20250821,000000,0.86,0.9075,0.86,0.879,345197,0
+ALLR.US,D,20250822,000000,0.8717,0.9623,0.8717,0.9446,318539,0
+ALLR.US,D,20250825,000000,0.93,0.9486,0.9051,0.9413,152477,0
+ALLR.US,D,20250826,000000,1.98,2.35,1.39,1.43,387023697,0
+ALLR.US,D,20250827,000000,1.4,1.68,1.358,1.59,15584353,0
+ALLR.US,D,20250828,000000,1.56,1.77,1.47,1.5,6786704,0
+ALLR.US,D,20250829,000000,1.7,1.7,1.48,1.54,2582120,0
+ALLR.US,D,20250902,000000,1.54,1.72,1.51,1.6,3483785,0
+ALLR.US,D,20250903,000000,1.59,1.85,1.57,1.82,3272326,0
+ALLR.US,D,20250904,000000,1.81,1.9,1.725,1.73,1488607,0
+ALLR.US,D,20250905,000000,1.71,1.97,1.705,1.97,2363964,0
+ALLR.US,D,20250908,000000,1.94,2.06,1.87,1.88,1771125,0
+ALLR.US,D,20250909,000000,1.87,1.89,1.7801,1.88,817815,0
+ALLR.US,D,20250910,000000,1.87,1.92,1.8,1.81,734137,0
+ALLR.US,D,20250911,000000,1.8,1.89,1.79,1.86,660493,0
+ALLR.US,D,20250912,000000,1.855,1.88,1.64,1.66,844231,0
+ALLR.US,D,20250915,000000,1.65,1.6887,1.57,1.63,808027,0
+ALLR.US,D,20250916,000000,1.58,1.611,1.43,1.52,1640629,0
+ALLR.US,D,20250917,000000,1.47,1.5799,1.44,1.47,495625,0
+ALLR.US,D,20250918,000000,1.47,1.6,1.47,1.58,401651,0
+ALLR.US,D,20250919,000000,1.59,1.63,1.52,1.54,516984,0
+ALLR.US,D,20250922,000000,1.56,1.84,1.56,1.78,2192815,0
+ALLR.US,D,20250923,000000,1.76,1.775,1.57,1.6,937403,0
+ALLR.US,D,20250924,000000,1.6,1.69,1.6,1.63,388959,0
+ALLR.US,D,20250925,000000,1.6,1.615,1.53,1.54,318602,0
+ALLR.US,D,20250926,000000,1.52,1.62,1.52,1.58,399623,0
+ALLR.US,D,20250929,000000,1.58,1.62,1.51,1.59,323284,0
+ALLR.US,D,20250930,000000,1.55,1.6,1.5232,1.58,227374,0
+ALLR.US,D,20251001,000000,1.55,1.65,1.55,1.62,371387,0
+ALLR.US,D,20251002,000000,1.61,1.6294,1.53,1.62,312729,0
+ALLR.US,D,20251003,000000,1.59,1.65,1.55,1.55,297823,0
+ALLR.US,D,20251006,000000,1.54,1.675,1.54,1.65,584368,0
+ALLR.US,D,20251007,000000,1.65,1.77,1.62,1.75,506255,0
+ALLR.US,D,20251008,000000,1.72,1.7401,1.66,1.7,277433,0
+ALLR.US,D,20251009,000000,1.7,1.78,1.6807,1.76,339276,0
+ALLR.US,D,20251010,000000,1.76,1.8,1.58,1.61,492010,0
+ALLR.US,D,20251013,000000,1.77,1.77,1.53,1.53,427180,0
+ALLR.US,D,20251014,000000,1.52,1.56,1.45,1.52,327919,0
+ALLR.US,D,20251015,000000,1.51,1.55,1.48,1.5,266539,0
+ALLR.US,D,20251016,000000,1.51,1.54,1.41,1.445,361321,0
+ALLR.US,D,20251017,000000,1.41,1.47,1.4,1.44,300265,0
+ALLR.US,D,20251020,000000,1.46,1.515,1.45,1.51,188704,0
+ALLR.US,D,20251021,000000,1.5,1.5299,1.43,1.48,220103,0
+ALLR.US,D,20251022,000000,1.42,1.47,1.37,1.43,288046,0
+ALLR.US,D,20251023,000000,1.44,1.44,1.37,1.39,366090,0
+ALLR.US,D,20251024,000000,1.39,1.43,1.34,1.39,275470,0
+ALLR.US,D,20251027,000000,1.41,1.42,1.34,1.34,246142,0
+ALLR.US,D,20251028,000000,1.35,1.49,1.35,1.46,434385,0
+ALLR.US,D,20251029,000000,1.45,1.4884,1.41,1.42,159975,0
+ALLR.US,D,20251030,000000,1.42,1.42,1.37,1.4,123670,0
+ALLR.US,D,20251031,000000,1.38,1.45,1.3509,1.45,151074,0
+ALLR.US,D,20251103,000000,1.43,1.43,1.33,1.38,285671,0
+ALLR.US,D,20251104,000000,1.33,1.34,1.215,1.23,395072,0
+ALLR.US,D,20251105,000000,1.22,1.26,1.17,1.22,253190,0
+ALLR.US,D,20251106,000000,1.21,1.2199,1.095,1.11,378693,0
+ALLR.US,D,20251107,000000,1.12,1.2389,1.08,1.15,315800,0
+ALLR.US,D,20251110,000000,1.17,1.245,1.14,1.22,206669,0
+ALLR.US,D,20251111,000000,1.2,1.25,1.2,1.22,78122,0
+ALLR.US,D,20251112,000000,1.22,1.32,1.22,1.27,139008,0
+ALLR.US,D,20251113,000000,1.27,1.28,1.185,1.19,120898,0
+ALLR.US,D,20251114,000000,1.12,1.22,1.09,1.18,200275,0
+ALLR.US,D,20251117,000000,1.18,1.2,1.12,1.12,108504,0
+ALLR.US,D,20251118,000000,1.1,1.15,1.1,1.14,234827,0
+ALLR.US,D,20251119,000000,1.14,1.165,1.06,1.07,352382,0
+ALLR.US,D,20251120,000000,1.1291,1.14,0.9927,0.9927,315159,0
+ALLR.US,D,20251121,000000,1,1.088499,1,1.06,236810,0
+ALLR.US,D,20251124,000000,1.07,1.19,1.07,1.17,80290,0
+ALLR.US,D,20251125,000000,1.18,1.19,1.12,1.18,74222,0
+ALLR.US,D,20251126,000000,1.2,1.3,1.17,1.25,132240,0
+ALLR.US,D,20251128,000000,1.24,1.35,1.24,1.33,120637,0
+ALLR.US,D,20251201,000000,1.31,1.3289,1.23,1.25,98576,0
+ALLR.US,D,20251202,000000,1.27,1.28,1.19,1.2,95991,0
+ALLR.US,D,20251203,000000,1.2,1.2018,1.0636,1.09,391212,0
+ALLR.US,D,20251204,000000,1.09,1.18,1.09,1.16,171514,0
+ALLR.US,D,20251205,000000,1.2,1.2,1.12,1.14,59217,0
+ALLR.US,D,20251208,000000,1.14,1.17,1.1,1.16,110209,0
+ALLR.US,D,20251209,000000,1.16,1.18,1.08,1.14,251774,0
+ALLR.US,D,20251210,000000,1.14,1.22,1.12,1.17,281127,0
+ALLR.US,D,20251211,000000,1.15,1.1798,1.13,1.15,78732,0
+ALLR.US,D,20251212,000000,1.16,1.18,1.135,1.14,76523,0
+ALLR.US,D,20251215,000000,1.13,1.16,1.05,1.06,232219,0
+ALLR.US,D,20251216,000000,1.07,1.11,1.06,1.07,121860,0
+ALLR.US,D,20251217,000000,1.07,1.0992,1.01,1.02,156822,0
+ALLR.US,D,20251218,000000,1.03,1.0759,1.01,1.025,65694,0
+ALLR.US,D,20251219,000000,1.02,1.045,1,1.03,161899,0
+ALLR.US,D,20251222,000000,1.02,1.06,0.98,0.98,193102,0
+ALLR.US,D,20251223,000000,0.98,1.14,0.9702,1.05,461724,0
+ALLR.US,D,20251224,000000,1.06,1.08,1.01,1.05,111484,0
+ALLR.US,D,20251226,000000,1.1,1.1,1.04,1.07,59326,0
+ALLR.US,D,20251229,000000,1.03,1.06,1.014,1.05,106048,0
+ALLR.US,D,20251230,000000,1.03,1.04,1,1.01,140014,0
+ALLR.US,D,20251231,000000,1.02,1.1,1,1.08,165181,0
+ALLR.US,D,20260102,000000,1.1,1.14,1.07,1.14,187908,0
+ALLR.US,D,20260105,000000,1.16,1.18,1.1,1.12,134105,0
+ALLR.US,D,20260106,000000,1.12,1.16,1.09,1.11,71986,0
+ALLR.US,D,20260107,000000,1.11,1.16,1.1,1.16,154088,0
+ALLR.US,D,20260108,000000,1.15,1.195,1.1401,1.19,131077,0
+ALLR.US,D,20260109,000000,1.21,1.21,1.16,1.17,73806,0
+ALLR.US,D,20260112,000000,1.19,1.22,1.1392,1.14,134293,0
+ALLR.US,D,20260113,000000,1.14,1.21,1.09,1.21,171125,0
+ALLR.US,D,20260114,000000,1.2,1.22,1.18,1.21,91016,0
+ALLR.US,D,20260115,000000,1.2,1.2282,1.16,1.18,59439,0
+ALLR.US,D,20260116,000000,1.17,1.2,1.13,1.18,51077,0
+ALLR.US,D,20260120,000000,1.17,1.215,1.11,1.16,107027,0
+ALLR.US,D,20260121,000000,1.17,1.1999,1.13,1.18,76881,0
+ALLR.US,D,20260122,000000,1.19,1.24,1.16,1.24,87560,0
+ALLR.US,D,20260123,000000,1.26,1.265,1.18,1.2,100942,0
+ALLR.US,D,20260126,000000,1.2,1.2085,1.16,1.19,95100,0
+ALLR.US,D,20260127,000000,1.18,1.21,1.18,1.2,51952,0
+ALLR.US,D,20260128,000000,1.18,1.1801,1.06,1.09,251073,0
+ALLR.US,D,20260129,000000,1.06,1.1,1.03,1.045,244320,0
+ALLR.US,D,20260130,000000,1.03,1.045,1,1,235627,0
+ALLR.US,D,20260202,000000,1,1.04,0.94,0.9641,326605,0
+ALLR.US,D,20260203,000000,0.96,0.96,0.7687,0.8864,669933,0
+ALLR.US,D,20260204,000000,0.8799,0.8799,0.8,0.8424,354684,0
+ALLR.US,D,20260205,000000,0.84,0.8643,0.795,0.81,202093,0
+ALLR.US,D,20260206,000000,0.82,0.855,0.801,0.8307,171265,0
+ALLR.US,D,20260209,000000,0.82,0.863,0.82,0.844,101250,0
+ALLR.US,D,20260210,000000,0.8601,1,0.852,0.9302,167825,0
+ALLR.US,D,20260211,000000,0.96,0.9795,0.884678,0.9,169917,0
+ALLR.US,D,20260212,000000,0.9182,0.9749,0.8289,0.8453,151697,0
+ALLR.US,D,20260213,000000,0.844,0.896,0.8233,0.8451,137880,0
+ALLR.US,D,20260217,000000,0.85,0.871899,0.7902,0.83,136415,0
+ALLR.US,D,20260218,000000,0.8483,0.95,0.8483,0.9348,221462,0

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

@@ -0,0 +1,1031 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMLX.US,D,20220107,000000,21,21,17.45,18.07,2160106,0
+AMLX.US,D,20220110,000000,18.45,18.45,16,16.72,701998,0
+AMLX.US,D,20220111,000000,16.5,21.37,16.5,20.08,749400,0
+AMLX.US,D,20220112,000000,19.01,22,18.21,20.26,472094,0
+AMLX.US,D,20220113,000000,20.78,23.16,19.84,21.01,638497,0
+AMLX.US,D,20220114,000000,21.37,21.97,20.17,20.61,301587,0
+AMLX.US,D,20220118,000000,20.58,21.24,18.705,19.35,402350,0
+AMLX.US,D,20220119,000000,19.4,22.22,19.4,21.28,285288,0
+AMLX.US,D,20220120,000000,20.5,21.41,20.14,20.29,197766,0
+AMLX.US,D,20220121,000000,20.12,21.465,17.01,18.52,200160,0
+AMLX.US,D,20220124,000000,18,20.1,17.52,19.11,291545,0
+AMLX.US,D,20220125,000000,19.56,19.89,17.96,18.84,189400,0
+AMLX.US,D,20220126,000000,18.84,19.99,18.01,19.66,129683,0
+AMLX.US,D,20220127,000000,19.88,20.4,18.3665,18.94,223505,0
+AMLX.US,D,20220128,000000,19.19,20.83,18.81,20,266883,0
+AMLX.US,D,20220131,000000,20.96,24.5,20.14,23.18,332660,0
+AMLX.US,D,20220201,000000,23.2,23.85,22.28,23.36,357891,0
+AMLX.US,D,20220202,000000,23.98,23.98,21.01,22.41,236139,0
+AMLX.US,D,20220203,000000,22.04,23.345,21.56,22.74,180362,0
+AMLX.US,D,20220204,000000,22.97,23.94,22.4,22.52,142831,0
+AMLX.US,D,20220207,000000,22.88,23.6127,19.52,19.82,530274,0
+AMLX.US,D,20220208,000000,19.64,21.445,19.34,19.61,326578,0
+AMLX.US,D,20220209,000000,19.6,21.54,19.41,20.59,222236,0
+AMLX.US,D,20220210,000000,20.79,22.02,19.64,20,157990,0
+AMLX.US,D,20220211,000000,20,21.62,18.83,19.25,326149,0
+AMLX.US,D,20220214,000000,19.89,21.05,19.4,20.17,168938,0
+AMLX.US,D,20220215,000000,20.58,22.05,20.16,20.5,255260,0
+AMLX.US,D,20220216,000000,20.32,22.74,20.32,21.82,246190,0
+AMLX.US,D,20220217,000000,21.8,23.25,21.03,23.03,135987,0
+AMLX.US,D,20220218,000000,23.41,26.71,23,26.49,616300,0
+AMLX.US,D,20220222,000000,26.49,31,26.49,29.98,1135414,0
+AMLX.US,D,20220223,000000,28.92,30.499,27.1009,28.95,402138,0
+AMLX.US,D,20220224,000000,27.52,30.16,27.0945,30.06,416512,0
+AMLX.US,D,20220225,000000,30.28,31.99,29.8,30.98,506845,0
+AMLX.US,D,20220228,000000,31.18,33.41,30.76,32.9,495918,0
+AMLX.US,D,20220301,000000,32.97,32.97,27.55,28.04,711480,0
+AMLX.US,D,20220302,000000,28.25,30.24,27.06,29.54,534977,0
+AMLX.US,D,20220303,000000,29.47,30.58,24.515,25.99,588416,0
+AMLX.US,D,20220304,000000,25.99,27.57,25.51,27.39,234398,0
+AMLX.US,D,20220307,000000,27.66,28.605,25,26.45,397240,0
+AMLX.US,D,20220308,000000,26.57,28.12,25.08,27,369156,0
+AMLX.US,D,20220309,000000,27.68,28.83,26.71,27.82,477794,0
+AMLX.US,D,20220310,000000,27.46,28.77,26.845,27.81,289000,0
+AMLX.US,D,20220311,000000,27.51,28.38,25.17,26.01,233178,0
+AMLX.US,D,20220314,000000,25.84,27.435,24.435,24.85,274884,0
+AMLX.US,D,20220315,000000,24.48,24.8,22.64,23.24,441270,0
+AMLX.US,D,20220316,000000,23.47,24.92,22.1,22.93,539876,0
+AMLX.US,D,20220317,000000,23.75,23.75,22.16,22.88,633693,0
+AMLX.US,D,20220318,000000,22.69,23.75,22.62,22.75,2667904,0
+AMLX.US,D,20220321,000000,22.81,23.84,21.2704,22.22,871114,0
+AMLX.US,D,20220322,000000,22.1,22.8999,20.1,20.47,701743,0
+AMLX.US,D,20220323,000000,20.44,20.99,20.0216,20.38,290310,0
+AMLX.US,D,20220324,000000,20.54,21.81,19.13,21.71,877120,0
+AMLX.US,D,20220325,000000,22.79,26.95,21.71,25,1908947,0
+AMLX.US,D,20220328,000000,24.11,25.68,10.49,16.01,15203623,0
+AMLX.US,D,20220329,000000,16.36,16.36,14.28,14.93,2765312,0
+AMLX.US,D,20220331,000000,11.68,13.89,11.115,12.85,3968751,0
+AMLX.US,D,20220401,000000,12.02,13.15,11.76,12.88,710276,0
+AMLX.US,D,20220404,000000,12.8,14.07,12.33,13.9,685397,0
+AMLX.US,D,20220405,000000,13.82,14.09,12.85,13.23,471892,0
+AMLX.US,D,20220406,000000,13.29,13.95,13.18,13.76,461291,0
+AMLX.US,D,20220407,000000,13.82,14.31,13.36,14.21,365429,0
+AMLX.US,D,20220408,000000,14.35,14.39,13.4,13.65,540979,0
+AMLX.US,D,20220411,000000,13.71,13.73,12.52,12.58,585550,0
+AMLX.US,D,20220412,000000,12.52,12.79,11.69,11.81,352747,0
+AMLX.US,D,20220413,000000,11.79,12.28,11.66,12.01,300382,0
+AMLX.US,D,20220414,000000,11.92,12.21,11.71,11.81,163075,0
+AMLX.US,D,20220418,000000,11.68,11.68,10.56,10.57,316156,0
+AMLX.US,D,20220419,000000,10.53,10.89,10.31,10.8,184512,0
+AMLX.US,D,20220420,000000,10.66,10.97,10.5017,10.89,208749,0
+AMLX.US,D,20220421,000000,10.97,11.09,9.84,9.93,470790,0
+AMLX.US,D,20220422,000000,9.66,10.1,9.52,9.97,487262,0
+AMLX.US,D,20220425,000000,10,10.62,9.96,10.51,225737,0
+AMLX.US,D,20220426,000000,10.47,10.56,10.03,10.13,131384,0
+AMLX.US,D,20220427,000000,10.23,10.54,9.26,9.57,444629,0
+AMLX.US,D,20220428,000000,9.91,9.91,8.81,9.5,352724,0
+AMLX.US,D,20220429,000000,9.32,9.56,8.89,9,170011,0
+AMLX.US,D,20220502,000000,8.94,9.22,8.57,9.13,248173,0
+AMLX.US,D,20220503,000000,9.09,9.94,9,9.79,138109,0
+AMLX.US,D,20220504,000000,9.71,10.21,9.28,10.12,122542,0
+AMLX.US,D,20220505,000000,10.04,10.15,9.17,9.28,290537,0
+AMLX.US,D,20220506,000000,9.17,9.4423,7.64,7.65,501022,0
+AMLX.US,D,20220509,000000,7.59,7.9472,7,7.08,360031,0
+AMLX.US,D,20220510,000000,7.15,7.71,6.82,7.71,375685,0
+AMLX.US,D,20220511,000000,7.66,7.72,6.79,6.85,267146,0
+AMLX.US,D,20220512,000000,6.8,7.59,6.51,7.48,206851,0
+AMLX.US,D,20220513,000000,7.53,8.75,7.3,8.45,205607,0
+AMLX.US,D,20220516,000000,8.38,8.595,8.13,8.33,89412,0
+AMLX.US,D,20220517,000000,8.38,8.87,7.9888,8.78,116349,0
+AMLX.US,D,20220518,000000,8.58,8.99,8.57,8.74,220180,0
+AMLX.US,D,20220519,000000,8.73,9.12,8.565,9.02,216147,0
+AMLX.US,D,20220520,000000,9.14,9.17,8.28,8.7,295080,0
+AMLX.US,D,20220523,000000,8.84,8.84,8.22,8.42,159781,0
+AMLX.US,D,20220524,000000,8.36,8.5,8.1375,8.45,142905,0
+AMLX.US,D,20220525,000000,8.54,8.85,8.43,8.57,297358,0
+AMLX.US,D,20220526,000000,8.52,8.52,7.83,7.84,134696,0
+AMLX.US,D,20220527,000000,7.92,8.85,7.645,8.78,120796,0
+AMLX.US,D,20220531,000000,8.9,9.49,8.62,8.89,133471,0
+AMLX.US,D,20220601,000000,8.99,9,8.41,8.55,129304,0
+AMLX.US,D,20220602,000000,8.56,9.82,8.35,9.77,162727,0
+AMLX.US,D,20220603,000000,13.3,13.94,11.42,12.35,21153079,0
+AMLX.US,D,20220606,000000,12.02,12.4,11.5,12.17,792910,0
+AMLX.US,D,20220607,000000,11.96,12.52,11.83,12.01,277085,0
+AMLX.US,D,20220608,000000,11.91,14.68,11.89,14.65,861173,0
+AMLX.US,D,20220609,000000,14.36,14.67,13.18,13.56,477931,0
+AMLX.US,D,20220610,000000,12.66,13.92,12.39,13.53,389697,0
+AMLX.US,D,20220613,000000,13.09,15.14,12.93,13,1222456,0
+AMLX.US,D,20220614,000000,13.5,16.4199,12.7101,16.19,1400082,0
+AMLX.US,D,20220615,000000,16.055,16.34,14.9012,15.78,978810,0
+AMLX.US,D,20220616,000000,15.53,17.34,15.19,16.71,851454,0
+AMLX.US,D,20220617,000000,16.75,18.19,16.75,17.83,780695,0
+AMLX.US,D,20220621,000000,17.99,18.35,15.9604,18.11,739079,0
+AMLX.US,D,20220622,000000,17.09,18.61,16.2953,17.55,508539,0
+AMLX.US,D,20220623,000000,17.68,20.74,16.97,19.8,956650,0
+AMLX.US,D,20220624,000000,20.03,20.2999,17.85,18.71,954215,0
+AMLX.US,D,20220627,000000,18.83,20.44,18.42,19.93,468799,0
+AMLX.US,D,20220628,000000,19.55,20.14,19.06,19.68,334207,0
+AMLX.US,D,20220629,000000,19.39,19.7827,17.68,18.18,504166,0
+AMLX.US,D,20220630,000000,17.83,19.67,17.82,19.26,458743,0
+AMLX.US,D,20220701,000000,18.85,20.35,18.7401,19.47,509866,0
+AMLX.US,D,20220705,000000,22.63,23.17,19.1,19.5,2033368,0
+AMLX.US,D,20220706,000000,20.14,22.78,18.44,20.59,1669616,0
+AMLX.US,D,20220707,000000,20.64,22.5,19.74,22,1712216,0
+AMLX.US,D,20220708,000000,21.44,23.42,20.44,22.21,1074222,0
+AMLX.US,D,20220711,000000,22.05,22.43,20.77,21.87,583180,0
+AMLX.US,D,20220712,000000,21.68,22.1,20.42,20.97,431152,0
+AMLX.US,D,20220713,000000,20.41,21.16,20.0304,20.18,394242,0
+AMLX.US,D,20220714,000000,20,21.13,19.68,20.29,665637,0
+AMLX.US,D,20220715,000000,20.38,20.99,20.07,20.5,425186,0
+AMLX.US,D,20220718,000000,20.51,22.29,20.18,20.49,577435,0
+AMLX.US,D,20220719,000000,20.05,21.99,19.54,20.86,494664,0
+AMLX.US,D,20220720,000000,20.78,22.74,20.67,22.38,787748,0
+AMLX.US,D,20220721,000000,22.65,23,21.7,22.45,1220095,0
+AMLX.US,D,20220722,000000,22.63,23.69,20.73,22.05,771265,0
+AMLX.US,D,20220725,000000,21.86,22.28,20.32,21.22,565200,0
+AMLX.US,D,20220726,000000,21.22,23.61,21.075,22.78,964844,0
+AMLX.US,D,20220727,000000,22.71,25.01,22.44,24.92,964360,0
+AMLX.US,D,20220728,000000,25.23,26.41,24.1,26.3,705665,0
+AMLX.US,D,20220729,000000,26.53,27.16,25.65,26.99,586094,0
+AMLX.US,D,20220801,000000,26.99,27.345,25.7,25.81,487846,0
+AMLX.US,D,20220802,000000,25.6,26.82,24.94,26.75,619022,0
+AMLX.US,D,20220803,000000,27.11,28.3,25.59,25.61,766022,0
+AMLX.US,D,20220804,000000,25.49,26.3599,25.49,25.72,426744,0
+AMLX.US,D,20220805,000000,25.42,26.14,23.45,24.92,712802,0
+AMLX.US,D,20220808,000000,23.99,25.77,22.64,24.82,585710,0
+AMLX.US,D,20220809,000000,24.49,26.175,24,25.5,668831,0
+AMLX.US,D,20220810,000000,25.86,26.68,25.485,26.51,580203,0
+AMLX.US,D,20220811,000000,26,29.075,25.59,26,1074129,0
+AMLX.US,D,20220812,000000,25.81,26.71,24.34,25.06,432244,0
+AMLX.US,D,20220815,000000,25.45,26.06,24.58,25.27,371914,0
+AMLX.US,D,20220816,000000,25.18,25.28,24.065,24.99,350474,0
+AMLX.US,D,20220817,000000,24.88,25.21,24.01,24.64,428572,0
+AMLX.US,D,20220818,000000,24.79,26.11,24.27,25.85,529848,0
+AMLX.US,D,20220819,000000,25.76,26.04,24.45,24.86,474322,0
+AMLX.US,D,20220822,000000,24.43,25.1288,23.52,24.81,295136,0
+AMLX.US,D,20220823,000000,24.72,25.3,24.29,25.19,345199,0
+AMLX.US,D,20220824,000000,25.3,26.47,25.06,25.31,507657,0
+AMLX.US,D,20220825,000000,25.44,26.51,25,26.46,604699,0
+AMLX.US,D,20220826,000000,26.54,26.859,25.91,26.31,578846,0
+AMLX.US,D,20220829,000000,26.14,26.7807,24.89,25.5,681411,0
+AMLX.US,D,20220830,000000,25.5,25.915,23.63,24.03,1032885,0
+AMLX.US,D,20220831,000000,24.2,25.525,23.74,25.24,662054,0
+AMLX.US,D,20220901,000000,24.98,25.13,22.6212,23.54,1062094,0
+AMLX.US,D,20220902,000000,23.97,23.97,15.8001,18.08,7601554,0
+AMLX.US,D,20220906,000000,17.51,19.185,17,17.15,3949337,0
+AMLX.US,D,20220907,000000,17.16,18.1,17.16,17.9,200138,0
+AMLX.US,D,20220908,000000,31.3,32.8,27,27.03,13102101,0
+AMLX.US,D,20220909,000000,27.4,31.84,27.3,29.88,4295478,0
+AMLX.US,D,20220912,000000,30.38,30.4,27.68,28.12,1494024,0
+AMLX.US,D,20220913,000000,27.51,29.67,27.15,29.59,1440979,0
+AMLX.US,D,20220914,000000,29.31,31.01,27.3,30.26,2386073,0
+AMLX.US,D,20220915,000000,30.23,31.87,28.85,30.86,2165670,0
+AMLX.US,D,20220916,000000,30.37,30.4,28.82,29.38,5547981,0
+AMLX.US,D,20220919,000000,28.5,31.16,28,30.92,1841846,0
+AMLX.US,D,20220920,000000,31,31,29.56,29.87,1532619,0
+AMLX.US,D,20220921,000000,29.82,30.3541,28.5,29.2,986678,0
+AMLX.US,D,20220922,000000,29.17,29.66,28.18,29.15,494623,0
+AMLX.US,D,20220923,000000,28.61,28.805,27.0232,27.87,851706,0
+AMLX.US,D,20220926,000000,28,29.08,26.69,28.18,729430,0
+AMLX.US,D,20220927,000000,28.68,29.445,27.95,28.96,679927,0
+AMLX.US,D,20220928,000000,29.16,29.495,28.4,29.23,635909,0
+AMLX.US,D,20220929,000000,29.36,30.49,28.75,30.19,1485272,0
+AMLX.US,D,20220930,000000,30.19,31.29,27.11,28.15,4427825,0
+AMLX.US,D,20221003,000000,28.93,30.71,28.126,29.75,1312566,0
+AMLX.US,D,20221004,000000,30.18,31.31,29.18,31.16,1057131,0
+AMLX.US,D,20221005,000000,28.67,30.44,28.19,29.77,1519293,0
+AMLX.US,D,20221006,000000,30.09,33.36,30,32.82,2831630,0
+AMLX.US,D,20221007,000000,32.71,33.87,30.96,32.46,5515746,0
+AMLX.US,D,20221010,000000,31.94,35.48,31.43,34.16,2811275,0
+AMLX.US,D,20221011,000000,33.88,35.17,31.8001,33.07,1618671,0
+AMLX.US,D,20221012,000000,33.2,34.32,32.87,33.61,656511,0
+AMLX.US,D,20221013,000000,32.6,35.73,31.97,35.53,1538880,0
+AMLX.US,D,20221014,000000,35.65,35.9,34.25,34.54,1079091,0
+AMLX.US,D,20221017,000000,35.2,37.05,34.5601,35.75,1388740,0
+AMLX.US,D,20221018,000000,36.16,37.18,35.91,36.22,936355,0
+AMLX.US,D,20221019,000000,35.75,36.5,35.225,35.71,918253,0
+AMLX.US,D,20221020,000000,35.56,36.81,35.5,35.91,778609,0
+AMLX.US,D,20221021,000000,36.22,37.085,35.705,36.28,602483,0
+AMLX.US,D,20221024,000000,37.29,37.29,35.6,36.93,657254,0
+AMLX.US,D,20221025,000000,36.96,38.765,36.96,37.4,755081,0
+AMLX.US,D,20221026,000000,37.4,38.7,37.2865,37.87,771941,0
+AMLX.US,D,20221027,000000,37.94,38.3199,35.69,35.98,1013477,0
+AMLX.US,D,20221028,000000,36.09,37.1144,35.75,36.36,604371,0
+AMLX.US,D,20221031,000000,36.12,36.82,35.6,35.67,809670,0
+AMLX.US,D,20221101,000000,36.07,36.67,35.3,35.87,464184,0
+AMLX.US,D,20221102,000000,35.87,36.4,34.655,35,756443,0
+AMLX.US,D,20221103,000000,34.76,35.26,33.2801,33.86,612857,0
+AMLX.US,D,20221104,000000,33.95,34.47,32.745,34.37,752852,0
+AMLX.US,D,20221107,000000,34.53,35.15,32.69,32.8,764384,0
+AMLX.US,D,20221108,000000,33.05,34.79,32.8512,34.42,1001046,0
+AMLX.US,D,20221109,000000,34.3,34.89,33.68,34.61,839414,0
+AMLX.US,D,20221110,000000,35.75,37.085,34.8,35.39,1248431,0
+AMLX.US,D,20221111,000000,35.06,37.8509,33.79,34,1463655,0
+AMLX.US,D,20221114,000000,34.26,36.11,34.04,34.95,705357,0
+AMLX.US,D,20221115,000000,35.06,35.83,34.08,35.44,764859,0
+AMLX.US,D,20221116,000000,35.07,36.2914,34.25,34.91,490502,0
+AMLX.US,D,20221117,000000,35,35,33.89,34.7,384311,0
+AMLX.US,D,20221118,000000,35.19,35.57,34.015,34.99,609988,0
+AMLX.US,D,20221121,000000,35.09,36.3709,34.54,34.62,616532,0
+AMLX.US,D,20221122,000000,34.75,37.01,33.3,36.97,636980,0
+AMLX.US,D,20221123,000000,37.06,38.12,36.57,37.55,657083,0
+AMLX.US,D,20221125,000000,37.61,39.075,36.1388,38.75,881723,0
+AMLX.US,D,20221128,000000,38.25,38.63,36.13,36.65,795689,0
+AMLX.US,D,20221129,000000,36.86,37.68,36.665,37,578456,0
+AMLX.US,D,20221130,000000,37.29,39.775,36.81,38.37,895554,0
+AMLX.US,D,20221201,000000,38.79,39.315,37.7843,39.26,810321,0
+AMLX.US,D,20221202,000000,38.69,39.61,38.39,39.23,896094,0
+AMLX.US,D,20221205,000000,39.3,39.3,38,38.52,559287,0
+AMLX.US,D,20221206,000000,38.46,38.46,36.7057,37.19,407425,0
+AMLX.US,D,20221207,000000,37.02,38.07,36.7,37.52,510480,0
+AMLX.US,D,20221208,000000,37.64,38.14,36.72,37.04,633644,0
+AMLX.US,D,20221209,000000,37.04,38.01,35.56,35.65,437942,0
+AMLX.US,D,20221212,000000,35.52,38.05,35.375,37.6,549269,0
+AMLX.US,D,20221213,000000,37.92,38.2932,36.82,37.22,829939,0
+AMLX.US,D,20221214,000000,37.26,38.08,35.52,36.42,937963,0
+AMLX.US,D,20221215,000000,35.93,36.48,34.62,35.02,611567,0
+AMLX.US,D,20221216,000000,34.74,37.07,34.16,35.67,3450178,0
+AMLX.US,D,20221219,000000,35.9,36.2999,32.77,33.28,1078207,0
+AMLX.US,D,20221220,000000,33.5,34.895,33.12,34.35,857549,0
+AMLX.US,D,20221221,000000,34.56,35.91,33.75,35.55,416733,0
+AMLX.US,D,20221222,000000,35.63,36.275,34.59,36.16,442136,0
+AMLX.US,D,20221223,000000,36.01,36.74,35.16,35.56,581424,0
+AMLX.US,D,20221227,000000,35.5,35.93,34.425,34.59,266001,0
+AMLX.US,D,20221228,000000,34.45,35.29,34.15,34.94,436118,0
+AMLX.US,D,20221229,000000,35.23,37.43,35.0795,35.83,650112,0
+AMLX.US,D,20221230,000000,35.27,37.055,35.165,36.95,676341,0
+AMLX.US,D,20230103,000000,37.25,37.41,34.61,35.98,587618,0
+AMLX.US,D,20230104,000000,36.35,37.17,33.33,35.54,1020362,0
+AMLX.US,D,20230105,000000,36.5,36.5,34.85,35.57,557310,0
+AMLX.US,D,20230106,000000,36,37.07,35.275,36.99,667208,0
+AMLX.US,D,20230109,000000,36.99,37.55,35.23,35.58,702385,0
+AMLX.US,D,20230110,000000,35.82,37.27,35.45,36.2,714545,0
+AMLX.US,D,20230111,000000,36,36.805,35.125,36.41,502253,0
+AMLX.US,D,20230112,000000,36,37.3823,35.98,37,585475,0
+AMLX.US,D,20230113,000000,36.75,38.325,36.37,37.49,1373566,0
+AMLX.US,D,20230117,000000,37.37,38.037,36.65,37.42,641134,0
+AMLX.US,D,20230118,000000,37.62,37.83,35.4606,36.02,882238,0
+AMLX.US,D,20230119,000000,35.55,35.57,32.7433,34.53,1159376,0
+AMLX.US,D,20230120,000000,34.87,37.57,34.24,36.87,1242083,0
+AMLX.US,D,20230123,000000,36.87,38.0599,36,37.9,871770,0
+AMLX.US,D,20230124,000000,37.68,41.1,37.2297,40.44,2029672,0
+AMLX.US,D,20230125,000000,39.96,40.63,38.08,40.55,988225,0
+AMLX.US,D,20230126,000000,41,41.25,39.5026,40.12,590900,0
+AMLX.US,D,20230127,000000,40,41.055,39.83,40.93,447439,0
+AMLX.US,D,20230130,000000,40.73,41.9297,38.27,38.68,787048,0
+AMLX.US,D,20230131,000000,38.58,39.3,38.3201,39.19,493974,0
+AMLX.US,D,20230201,000000,39.19,40.15,38.16,39.39,504307,0
+AMLX.US,D,20230202,000000,39.31,40.875,35.6888,37,1400934,0
+AMLX.US,D,20230203,000000,36.67,37.38,36.02,36.64,648034,0
+AMLX.US,D,20230206,000000,36.64,37.98,35.845,36,681837,0
+AMLX.US,D,20230207,000000,35.75,36.19,34.87,35.47,852273,0
+AMLX.US,D,20230208,000000,35,35.2,33.9901,34.12,1130407,0
+AMLX.US,D,20230209,000000,34,34.325,33.1,33.63,1156736,0
+AMLX.US,D,20230210,000000,33.54,34.19,32.71,34.1,736768,0
+AMLX.US,D,20230213,000000,34.2,36.195,33.77,35.86,1064316,0
+AMLX.US,D,20230214,000000,36.94,37.52,32.67,35.09,1698129,0
+AMLX.US,D,20230215,000000,34.5,35.29,34.03,34.78,736083,0
+AMLX.US,D,20230216,000000,34.27,35.635,34.27,35.22,439529,0
+AMLX.US,D,20230217,000000,35.41,37.17,34.93,37.13,626487,0
+AMLX.US,D,20230221,000000,36.35,37.21,35.27,35.55,532614,0
+AMLX.US,D,20230222,000000,35.6,36.52,35.2,36.16,435035,0
+AMLX.US,D,20230223,000000,36.36,36.46,35.15,35.38,422482,0
+AMLX.US,D,20230224,000000,34.78,35.46,34.21,34.51,553267,0
+AMLX.US,D,20230227,000000,34.54,35.04,33.04,33.65,904684,0
+AMLX.US,D,20230228,000000,33.77,34.88,32.98,34.82,839418,0
+AMLX.US,D,20230301,000000,35.02,35.41,34.065,34.21,676990,0
+AMLX.US,D,20230302,000000,34.02,34.87,33.33,33.63,493334,0
+AMLX.US,D,20230303,000000,33.82,34.93,32.96,34.22,645589,0
+AMLX.US,D,20230306,000000,34.17,35.255,33.92,34.55,686097,0
+AMLX.US,D,20230307,000000,34.72,36.03,34.37,35.92,697782,0
+AMLX.US,D,20230308,000000,36.12,36.75,35.72,36.1,708213,0
+AMLX.US,D,20230309,000000,36.03,36.39,32.56,33.16,718808,0
+AMLX.US,D,20230310,000000,32.59,32.59,30.19,30.66,1049624,0
+AMLX.US,D,20230313,000000,30.05,32.23,29.4,31.17,1313959,0
+AMLX.US,D,20230314,000000,37.19,38.32,33.66,34.1,4114055,0
+AMLX.US,D,20230315,000000,33.96,34.61,32.18,33.6,1392526,0
+AMLX.US,D,20230316,000000,32.93,33.33,31.13,32.08,2323905,0
+AMLX.US,D,20230317,000000,31.68,32.1,29.405,30.29,1729819,0
+AMLX.US,D,20230320,000000,30.11,31.86,29.74,31.78,910553,0
+AMLX.US,D,20230321,000000,32.65,32.7,29.9601,30.26,1118358,0
+AMLX.US,D,20230322,000000,30.13,30.74,29.17,29.28,905495,0
+AMLX.US,D,20230323,000000,29.28,29.88,28.45,29.04,901585,0
+AMLX.US,D,20230324,000000,28.78,29.16,27.63,28.74,917925,0
+AMLX.US,D,20230327,000000,28.94,30.91,28.92,30.44,843210,0
+AMLX.US,D,20230328,000000,30.43,30.935,30.04,30.51,649150,0
+AMLX.US,D,20230329,000000,30.8,31.175,28.71,29.19,1154574,0
+AMLX.US,D,20230330,000000,29.25,29.38,26.64,27.71,1537810,0
+AMLX.US,D,20230331,000000,28.5,29.6,27.89,29.34,1588105,0
+AMLX.US,D,20230403,000000,29.3,29.99,28.26,28.61,786525,0
+AMLX.US,D,20230404,000000,28.7,28.895,28.04,28.64,551929,0
+AMLX.US,D,20230405,000000,28.54,28.66,27.3,27.81,535147,0
+AMLX.US,D,20230406,000000,28.06,29.4514,27.75,29.06,1226646,0
+AMLX.US,D,20230410,000000,28.7,29.04,27.52,28.94,663297,0
+AMLX.US,D,20230411,000000,29.01,29.33,28.11,29.28,771102,0
+AMLX.US,D,20230412,000000,29.73,30.51,29.325,29.46,740177,0
+AMLX.US,D,20230413,000000,29.68,31.41,29.59,30.58,794436,0
+AMLX.US,D,20230414,000000,30.63,31.09,29.46,30,648759,0
+AMLX.US,D,20230417,000000,30.2,31.03,29.96,30.85,604890,0
+AMLX.US,D,20230418,000000,30.9,31.46,30.165,30.82,452456,0
+AMLX.US,D,20230419,000000,30.54,31.77,30.365,31.42,582009,0
+AMLX.US,D,20230420,000000,30.96,31.28,30.135,30.84,550932,0
+AMLX.US,D,20230421,000000,30.9,31.08,30.14,31.05,919945,0
+AMLX.US,D,20230424,000000,31,31.21,30.24,30.29,969563,0
+AMLX.US,D,20230425,000000,30.02,30.18,29.515,29.59,691754,0
+AMLX.US,D,20230426,000000,29.57,29.93,28.45,28.5,618620,0
+AMLX.US,D,20230427,000000,28.25,28.82,27.77,28.2,729597,0
+AMLX.US,D,20230428,000000,28.05,28.7,27.8,28.4,495722,0
+AMLX.US,D,20230501,000000,28.4,29.1,28.1,28.49,623258,0
+AMLX.US,D,20230502,000000,28.27,28.5,27.56,27.8,530115,0
+AMLX.US,D,20230503,000000,27.99,28.71,27.71,28.07,801030,0
+AMLX.US,D,20230504,000000,28.08,28.08,27.39,27.73,451160,0
+AMLX.US,D,20230505,000000,28.31,29.31,28,29.04,738631,0
+AMLX.US,D,20230508,000000,29.27,30.28,28.9601,29.85,1018460,0
+AMLX.US,D,20230509,000000,29.49,30.49,28.915,30.1,559663,0
+AMLX.US,D,20230510,000000,30.12,30.22,28.74,28.94,685908,0
+AMLX.US,D,20230511,000000,28.77,29.18,28.17,28.82,1596317,0
+AMLX.US,D,20230512,000000,30.5,30.5,27.295,27.67,3256074,0
+AMLX.US,D,20230515,000000,28.13,29.235,27.68,28.14,1330710,0
+AMLX.US,D,20230516,000000,27.7,27.73,26.34,27.18,1455700,0
+AMLX.US,D,20230517,000000,27.325,28.13,26.585,27.79,1030476,0
+AMLX.US,D,20230518,000000,27.88,27.99,26.375,26.85,1008589,0
+AMLX.US,D,20230519,000000,27.22,27.32,26.3501,26.7,963585,0
+AMLX.US,D,20230522,000000,26.82,27.75,26.53,27.07,732183,0
+AMLX.US,D,20230523,000000,26.95,27.98,26.7,27.4,756608,0
+AMLX.US,D,20230524,000000,27.39,27.49,26.63,26.87,452966,0
+AMLX.US,D,20230525,000000,27,27,26.1,26.3,594391,0
+AMLX.US,D,20230526,000000,26.2,26.41,24.63,24.83,2087664,0
+AMLX.US,D,20230530,000000,23.68,25.63,23.5,24.04,2080257,0
+AMLX.US,D,20230531,000000,24.27,25.03,23.95,24.69,2183881,0
+AMLX.US,D,20230601,000000,24.63,24.695,23.93,24.45,1593449,0
+AMLX.US,D,20230602,000000,25.195,25.21,24.19,25.18,585894,0
+AMLX.US,D,20230605,000000,25.2,25.34,24.84,25.27,711022,0
+AMLX.US,D,20230606,000000,25.31,25.615,25.02,25.56,585294,0
+AMLX.US,D,20230607,000000,25.55,26.44,25.35,26.14,696324,0
+AMLX.US,D,20230608,000000,26.1,26.28,25.43,26.25,483423,0
+AMLX.US,D,20230609,000000,26.21,26.34,25.03,25.51,714876,0
+AMLX.US,D,20230612,000000,25.7,25.81,24.8,24.83,636010,0
+AMLX.US,D,20230613,000000,24.75,25.605,24.75,25.28,787337,0
+AMLX.US,D,20230614,000000,25.27,25.55,24.82,24.89,886687,0
+AMLX.US,D,20230615,000000,24.77,24.99,24.51,24.76,1340900,0
+AMLX.US,D,20230616,000000,25.04,25.04,23.77,23.87,1165036,0
+AMLX.US,D,20230620,000000,23.74,24.45,23.13,24.43,852986,0
+AMLX.US,D,20230621,000000,24.39,25.24,24.16,25.09,1204175,0
+AMLX.US,D,20230622,000000,25.09,25.09,24.59,24.78,1032312,0
+AMLX.US,D,20230623,000000,24.37,24.37,22.78,23.06,3306088,0
+AMLX.US,D,20230626,000000,22.99,23.0209,22.4,22.42,1287620,0
+AMLX.US,D,20230627,000000,22.45,22.47,21.76,21.81,1168049,0
+AMLX.US,D,20230628,000000,21.85,22.01,21.26,21.7,1779302,0
+AMLX.US,D,20230629,000000,21.68,21.805,20.91,20.98,1483111,0
+AMLX.US,D,20230630,000000,21.04,21.69,20.79,21.57,829860,0
+AMLX.US,D,20230703,000000,21.7,21.73,20.93,20.97,406939,0
+AMLX.US,D,20230705,000000,20.88,21.15,20.52,21.03,854918,0
+AMLX.US,D,20230706,000000,20.79,20.85,20.245,20.57,793518,0
+AMLX.US,D,20230707,000000,20.51,20.6,20.21,20.37,918910,0
+AMLX.US,D,20230710,000000,20.4,22.3,20.03,21.89,1383798,0
+AMLX.US,D,20230711,000000,22,22.43,21.35,22.32,1284046,0
+AMLX.US,D,20230712,000000,22.66,23.06,22.4,22.94,887721,0
+AMLX.US,D,20230713,000000,23.05,23.52,22.98,23,783820,0
+AMLX.US,D,20230714,000000,22.98,22.99,22.24,22.66,834701,0
+AMLX.US,D,20230717,000000,22.63,23.17,22.47,22.78,669455,0
+AMLX.US,D,20230718,000000,22.8,22.995,22.06,22.33,845644,0
+AMLX.US,D,20230719,000000,22.53,23.1175,21.69,22.14,1718361,0
+AMLX.US,D,20230720,000000,22.18,23.01,22.05,22.41,1273300,0
+AMLX.US,D,20230721,000000,22.51,22.79,22.1,22.55,584173,0
+AMLX.US,D,20230724,000000,24.158,25.48,22.85,22.92,2599249,0
+AMLX.US,D,20230725,000000,23,23.95,22.295,22.5,1243491,0
+AMLX.US,D,20230726,000000,22.66,23.1,22.21,22.83,840281,0
+AMLX.US,D,20230727,000000,22.88,23.15,22.035,22.26,928183,0
+AMLX.US,D,20230728,000000,22.805,23.52,21.6675,22.54,2341369,0
+AMLX.US,D,20230731,000000,22.99,23.61,22.86,23.45,1403029,0
+AMLX.US,D,20230801,000000,23.63,23.72,22.94,23.38,1203551,0
+AMLX.US,D,20230802,000000,22.91,23.61,22.71,22.8,815111,0
+AMLX.US,D,20230803,000000,22.53,22.8,22.18,22.55,668394,0
+AMLX.US,D,20230804,000000,22.53,22.8,22,22.5,981700,0
+AMLX.US,D,20230807,000000,22.5,22.51,21.67,22,823620,0
+AMLX.US,D,20230808,000000,22,22.22,21.57,21.71,699484,0
+AMLX.US,D,20230809,000000,21.85,22.16,21.32,21.49,994392,0
+AMLX.US,D,20230810,000000,21.39,21.8082,21.08,21.17,1145410,0
+AMLX.US,D,20230811,000000,21.01,21.88,20.29,21.6,1983806,0
+AMLX.US,D,20230814,000000,21.56,21.56,20.865,20.98,1579356,0
+AMLX.US,D,20230815,000000,20.84,21.31,20.42,21,1108419,0
+AMLX.US,D,20230816,000000,20.81,20.97,19.62,20.015,4099405,0
+AMLX.US,D,20230817,000000,20.08,20.35,20.01,20.21,951643,0
+AMLX.US,D,20230818,000000,19.96,20.35,19.89,20.22,1492100,0
+AMLX.US,D,20230821,000000,20.31,21.36,20.29,21.3,1638680,0
+AMLX.US,D,20230822,000000,21.47,21.79,21.05,21.59,800195,0
+AMLX.US,D,20230823,000000,21.65,21.72,21.195,21.41,1078702,0
+AMLX.US,D,20230824,000000,21.42,21.995,21,21.73,1189209,0
+AMLX.US,D,20230825,000000,21.74,22.08,21.44,21.85,986099,0
+AMLX.US,D,20230828,000000,22.01,22.358,21.73,21.89,687566,0
+AMLX.US,D,20230829,000000,21.88,22.11,21.4937,21.7,815747,0
+AMLX.US,D,20230830,000000,21.61,21.82,21.5182,21.77,666992,0
+AMLX.US,D,20230831,000000,21.73,21.935,21.49,21.56,631853,0
+AMLX.US,D,20230901,000000,21.77,22.03,21.64,21.82,615156,0
+AMLX.US,D,20230905,000000,21.75,22.0244,20.46,20.64,1372854,0
+AMLX.US,D,20230906,000000,20.75,21.22,20.29,21.19,833371,0
+AMLX.US,D,20230907,000000,21.06,21.28,20.71,20.88,625190,0
+AMLX.US,D,20230908,000000,20.89,20.89,20.43,20.52,504446,0
+AMLX.US,D,20230911,000000,20.63,20.63,20.14,20.28,519330,0
+AMLX.US,D,20230912,000000,20.16,20.71,20.16,20.67,649636,0
+AMLX.US,D,20230913,000000,20.67,20.9872,20.05,20.13,1484391,0
+AMLX.US,D,20230914,000000,20.13,20.44,19.48,19.61,1739357,0
+AMLX.US,D,20230915,000000,19.64,19.92,19.36,19.78,1140445,0
+AMLX.US,D,20230918,000000,19.7,19.76,18.56,18.7,1051804,0
+AMLX.US,D,20230919,000000,18.77,18.97,18.52,18.88,682780,0
+AMLX.US,D,20230920,000000,18.88,18.9,18.49,18.565,751039,0
+AMLX.US,D,20230921,000000,18.33,18.37,18.03,18.08,628367,0
+AMLX.US,D,20230922,000000,18.23,18.51,18.04,18.48,949443,0
+AMLX.US,D,20230925,000000,18.41,18.72,17.8,18.72,2898286,0
+AMLX.US,D,20230926,000000,18.71,19.085,18.5,18.81,1181518,0
+AMLX.US,D,20230927,000000,18.93,19.24,18.69,18.7,976985,0
+AMLX.US,D,20230928,000000,18.57,18.66,17.81,18.5,2067365,0
+AMLX.US,D,20230929,000000,18.77,18.9,18.15,18.31,822236,0
+AMLX.US,D,20231002,000000,18.3,18.4,17.95,18.12,905418,0
+AMLX.US,D,20231003,000000,18.12,18.31,17.64,17.91,867811,0
+AMLX.US,D,20231004,000000,17.71,17.83,17.38,17.48,1376390,0
+AMLX.US,D,20231005,000000,17.48,17.77,17.13,17.77,1333463,0
+AMLX.US,D,20231006,000000,17.59,17.97,17.33,17.33,2073139,0
+AMLX.US,D,20231009,000000,17.25,17.92,17.25,17.7,2729279,0
+AMLX.US,D,20231010,000000,17.77,18.27,17.555,18.22,1167911,0
+AMLX.US,D,20231011,000000,18.3,18.49,17.84,18.46,1956481,0
+AMLX.US,D,20231012,000000,18.38,18.38,17.5,17.61,1872534,0
+AMLX.US,D,20231013,000000,16.95,17.43,16.76,17.32,2343120,0
+AMLX.US,D,20231016,000000,17.45,17.91,17.235,17.71,1224222,0
+AMLX.US,D,20231017,000000,17.55,18.33,17.55,17.89,1061305,0
+AMLX.US,D,20231018,000000,17.75,17.75,16.935,17.02,1691127,0
+AMLX.US,D,20231019,000000,16.9,16.945,16.515,16.55,1064967,0
+AMLX.US,D,20231020,000000,16.63,17.135,16.58,16.84,1575690,0
+AMLX.US,D,20231023,000000,16.7,16.71,16.33,16.45,977800,0
+AMLX.US,D,20231024,000000,16.55,17.17,16.5,16.98,1416979,0
+AMLX.US,D,20231025,000000,16.88,16.88,16.03,16.11,1112950,0
+AMLX.US,D,20231026,000000,16.15,16.31,15.851,15.95,1137656,0
+AMLX.US,D,20231027,000000,15.95,16.995,15.68,15.74,1524970,0
+AMLX.US,D,20231030,000000,15.91,16.055,15.61,15.755,1235922,0
+AMLX.US,D,20231031,000000,15.78,16.42,15.745,16.31,2216348,0
+AMLX.US,D,20231101,000000,16.24,17.15,16.1399,17.1,1013299,0
+AMLX.US,D,20231102,000000,17.55,18.465,17.3,18.02,2075537,0
+AMLX.US,D,20231103,000000,18.45,18.88,18.26,18.43,1198782,0
+AMLX.US,D,20231106,000000,18.64,18.7,17.86,17.95,1155072,0
+AMLX.US,D,20231107,000000,18.01,18.3,17.7,18.185,898513,0
+AMLX.US,D,20231108,000000,18.19,18.38,17.6125,18,946999,0
+AMLX.US,D,20231109,000000,12.66,14.34,12.24,12.26,10296798,0
+AMLX.US,D,20231110,000000,12.56,13.18,11.91,12.48,3887638,0
+AMLX.US,D,20231113,000000,12.53,13.1,12.46,12.94,2976340,0
+AMLX.US,D,20231114,000000,13.38,13.42,12.34,12.52,4908422,0
+AMLX.US,D,20231115,000000,12.53,13.25,12.42,13.08,1694253,0
+AMLX.US,D,20231116,000000,12.86,13.044,11.82,12.13,2397183,0
+AMLX.US,D,20231117,000000,12.24,12.46,11.94,12.07,1238544,0
+AMLX.US,D,20231120,000000,12.17,12.94,12.01,12.91,1166995,0
+AMLX.US,D,20231121,000000,12.89,13.19,12.6,12.64,946506,0
+AMLX.US,D,20231122,000000,12.68,12.805,12.37,12.71,741551,0
+AMLX.US,D,20231124,000000,12.72,13.2,12.7,13.17,363827,0
+AMLX.US,D,20231127,000000,13.03,13.09,12.56,12.93,961126,0
+AMLX.US,D,20231128,000000,12.87,13.02,12.66,12.91,871514,0
+AMLX.US,D,20231129,000000,13.11,13.75,12.9,13.58,1869892,0
+AMLX.US,D,20231130,000000,13.7,14.37,13.44,14.16,1380691,0
+AMLX.US,D,20231201,000000,14.1,14.3,13.36,14.22,906785,0
+AMLX.US,D,20231204,000000,14.25,14.86,14.2464,14.46,1124634,0
+AMLX.US,D,20231205,000000,14.47,15.1,14.263,14.88,1864008,0
+AMLX.US,D,20231206,000000,14.95,15.3,14.585,15.09,835831,0
+AMLX.US,D,20231207,000000,13.73,14.81,13.6,14.22,1761067,0
+AMLX.US,D,20231208,000000,14.23,14.39,13.6,14,1290400,0
+AMLX.US,D,20231211,000000,14.1,14.33,13.71,14.25,1029357,0
+AMLX.US,D,20231212,000000,14.61,14.84,13.94,14.71,1046552,0
+AMLX.US,D,20231213,000000,14.52,14.8682,14.05,14.72,1000074,0
+AMLX.US,D,20231214,000000,15.2,15.23,14.32,14.74,1539550,0
+AMLX.US,D,20231215,000000,14.97,14.97,13.94,14.23,2125946,0
+AMLX.US,D,20231218,000000,14.45,14.69,13.92,14.19,897451,0
+AMLX.US,D,20231219,000000,14.47,14.47,13.74,13.98,1651466,0
+AMLX.US,D,20231220,000000,14.28,14.3,13.63,13.81,1427802,0
+AMLX.US,D,20231221,000000,14.02,14.27,13.85,13.95,818337,0
+AMLX.US,D,20231222,000000,14.08,14.61,13.96,14.5,1262038,0
+AMLX.US,D,20231226,000000,14.63,14.63,14.08,14.24,872104,0
+AMLX.US,D,20231227,000000,14.48,14.67,14.08,14.54,851071,0
+AMLX.US,D,20231228,000000,14.55,15.08,14.41,14.75,990318,0
+AMLX.US,D,20231229,000000,14.87,15.13,14.4,14.72,936701,0
+AMLX.US,D,20240102,000000,14.72,15.62,14.5693,14.97,994048,0
+AMLX.US,D,20240103,000000,15.64,16.55,15.27,16.025,3006110,0
+AMLX.US,D,20240104,000000,16.16,17.06,16.05,16.64,1696151,0
+AMLX.US,D,20240105,000000,16.69,17.05,16.231,16.83,1433839,0
+AMLX.US,D,20240108,000000,16.75,17.0104,16.385,16.87,1042564,0
+AMLX.US,D,20240109,000000,16.86,16.86,16.09,16.4,1005917,0
+AMLX.US,D,20240110,000000,16.38,16.57,15.86,16.16,738564,0
+AMLX.US,D,20240111,000000,16.03,16.25,15.5,16.22,1720939,0
+AMLX.US,D,20240112,000000,16.07,16.7264,15.61,15.79,680291,0
+AMLX.US,D,20240116,000000,15.64,15.815,15.32,15.52,952704,0
+AMLX.US,D,20240117,000000,15.24,15.4,14.79,15.08,891789,0
+AMLX.US,D,20240118,000000,15.17,15.17,14.44,14.88,1114425,0
+AMLX.US,D,20240119,000000,15.01,15.14,14.745,15.01,746389,0
+AMLX.US,D,20240122,000000,14.87,15.13,14.52,14.69,804212,0
+AMLX.US,D,20240123,000000,14.92,14.92,14.41,14.61,507857,0
+AMLX.US,D,20240124,000000,14.67,14.77,14.35,14.37,607946,0
+AMLX.US,D,20240125,000000,14.52,15.629,14.505,15.37,1063983,0
+AMLX.US,D,20240126,000000,15.43,15.9799,15.335,15.38,785231,0
+AMLX.US,D,20240129,000000,15.38,16.15,14.98,15.79,1119741,0
+AMLX.US,D,20240130,000000,15.92,15.92,15.275,15.62,891969,0
+AMLX.US,D,20240131,000000,15.76,16.22,15.73,16,1052476,0
+AMLX.US,D,20240201,000000,16.03,16.67,15.75,16.57,1105858,0
+AMLX.US,D,20240202,000000,16.35,16.6,15.73,15.78,943520,0
+AMLX.US,D,20240205,000000,15.93,15.99,15.24,15.3,665621,0
+AMLX.US,D,20240206,000000,15.38,15.72,15.18,15.56,660828,0
+AMLX.US,D,20240207,000000,15.51,15.515,15.11,15.12,592411,0
+AMLX.US,D,20240208,000000,15.16,15.67,15.14,15.46,549815,0
+AMLX.US,D,20240209,000000,15.57,16.42,15.425,16.14,1331643,0
+AMLX.US,D,20240212,000000,16.21,16.4,16,16.25,763026,0
+AMLX.US,D,20240213,000000,15.8,16.12,14.945,14.96,935762,0
+AMLX.US,D,20240214,000000,15.19,15.24,15,15.07,823332,0
+AMLX.US,D,20240215,000000,15.21,15.52,14.98,15.38,816774,0
+AMLX.US,D,20240216,000000,15.42,16.03,15.2,15.88,1299499,0
+AMLX.US,D,20240220,000000,15.81,16,14.81,14.91,1140319,0
+AMLX.US,D,20240221,000000,14.96,15.36,14.89,15.31,1407418,0
+AMLX.US,D,20240222,000000,16.55,19.75,16.49,18.54,5681163,0
+AMLX.US,D,20240223,000000,18.73,19.24,17.36,17.65,2224340,0
+AMLX.US,D,20240226,000000,17.73,18.61,17.53,17.56,1492830,0
+AMLX.US,D,20240227,000000,17.9,19.02,17.86,19,1795778,0
+AMLX.US,D,20240228,000000,18.77,19.59,18.77,19.57,1539264,0
+AMLX.US,D,20240229,000000,19.8,19.9488,18.63,18.85,1861421,0
+AMLX.US,D,20240301,000000,19.04,19.2,18.58,18.71,1125744,0
+AMLX.US,D,20240304,000000,19.2,19.22,17.94,19.14,1840183,0
+AMLX.US,D,20240305,000000,19.11,19.42,18.4,18.85,1220578,0
+AMLX.US,D,20240306,000000,18.87,19.32,18.655,19.05,1635948,0
+AMLX.US,D,20240307,000000,18.92,19.18,18.66,18.97,1509685,0
+AMLX.US,D,20240308,000000,2.99,4.39,2.7,3.36,61466830,0
+AMLX.US,D,20240311,000000,3.33,3.83,3.25,3.8,17505626,0
+AMLX.US,D,20240312,000000,3.67,3.85,3.35,3.44,8344502,0
+AMLX.US,D,20240313,000000,3.44,3.5,3.33,3.44,4897162,0
+AMLX.US,D,20240314,000000,3.39,3.3912,3.13,3.17,4003652,0
+AMLX.US,D,20240315,000000,3.12,3.27,3.06,3.24,3941696,0
+AMLX.US,D,20240318,000000,3.13,3.15,2.76,2.86,5940575,0
+AMLX.US,D,20240319,000000,2.81,3,2.8,2.93,2381429,0
+AMLX.US,D,20240320,000000,2.91,3.03,2.82,2.97,1862195,0
+AMLX.US,D,20240321,000000,3.03,3.03,2.85,2.87,1918664,0
+AMLX.US,D,20240322,000000,2.89,2.92,2.72,2.74,1916448,0
+AMLX.US,D,20240325,000000,2.74,2.82,2.67,2.71,2196706,0
+AMLX.US,D,20240326,000000,2.76,2.7861,2.68,2.74,1691473,0
+AMLX.US,D,20240327,000000,2.76,2.95,2.72,2.88,3250578,0
+AMLX.US,D,20240328,000000,2.86,2.98,2.83,2.84,1878185,0
+AMLX.US,D,20240401,000000,2.84,2.89,2.705,2.71,2625298,0
+AMLX.US,D,20240402,000000,2.7,2.705,2.52,2.62,2899021,0
+AMLX.US,D,20240403,000000,2.58,2.73,2.55,2.63,1700009,0
+AMLX.US,D,20240404,000000,2.69,2.86,2.54,2.61,2829064,0
+AMLX.US,D,20240405,000000,2.61,2.67,2.53,2.62,1577589,0
+AMLX.US,D,20240408,000000,2.63,2.87,2.61,2.69,2224538,0
+AMLX.US,D,20240409,000000,2.67,2.82,2.62,2.67,1957529,0
+AMLX.US,D,20240410,000000,2.6,2.65,2.45,2.46,3170215,0
+AMLX.US,D,20240411,000000,2.45,2.56,2.25,2.29,3735005,0
+AMLX.US,D,20240412,000000,2.28,2.29,2.07,2.1,2824749,0
+AMLX.US,D,20240415,000000,2.1,2.14,1.99,2.07,3707247,0
+AMLX.US,D,20240416,000000,2.07,2.07,1.98,2.01,2157902,0
+AMLX.US,D,20240417,000000,2.04,2.08,1.99,2,1734078,0
+AMLX.US,D,20240418,000000,2.01,2.0299,1.955,1.98,1034036,0
+AMLX.US,D,20240419,000000,1.98,2.02,1.85,1.87,2503126,0
+AMLX.US,D,20240422,000000,1.9,2.025,1.9,1.98,1555644,0
+AMLX.US,D,20240423,000000,1.97,2.02,1.94,1.95,1471449,0
+AMLX.US,D,20240424,000000,1.97,1.99,1.87,1.88,1741628,0
+AMLX.US,D,20240425,000000,1.87,1.91,1.76,1.78,2479181,0
+AMLX.US,D,20240426,000000,1.79,1.84,1.7,1.76,5218046,0
+AMLX.US,D,20240429,000000,1.79,1.98,1.76,1.9,2101194,0
+AMLX.US,D,20240430,000000,1.92,1.97,1.81,1.81,1882747,0
+AMLX.US,D,20240501,000000,1.82,1.975,1.8,1.93,1803267,0
+AMLX.US,D,20240502,000000,1.96,2.05,1.93,2,1911403,0
+AMLX.US,D,20240503,000000,2.05,2.13,2,2.03,1478023,0
+AMLX.US,D,20240506,000000,2.04,2.0497,1.94,1.99,1527305,0
+AMLX.US,D,20240507,000000,1.99,2.015,1.94,1.97,900905,0
+AMLX.US,D,20240508,000000,1.96,1.99,1.89,1.93,1514637,0
+AMLX.US,D,20240509,000000,1.84,1.9,1.73,1.89,3284794,0
+AMLX.US,D,20240510,000000,1.88,1.9922,1.75,1.755,1590296,0
+AMLX.US,D,20240513,000000,1.8,1.85,1.75,1.82,1351129,0
+AMLX.US,D,20240514,000000,1.83,1.94,1.83,1.87,1572136,0
+AMLX.US,D,20240515,000000,1.9,1.94,1.82,1.82,1097460,0
+AMLX.US,D,20240516,000000,1.83,1.85,1.79,1.83,777311,0
+AMLX.US,D,20240517,000000,1.84,1.87,1.81,1.83,1222822,0
+AMLX.US,D,20240520,000000,1.83,1.9,1.82,1.84,1168847,0
+AMLX.US,D,20240521,000000,1.84,1.86,1.78,1.8,895387,0
+AMLX.US,D,20240522,000000,1.79,1.85,1.78,1.83,687162,0
+AMLX.US,D,20240523,000000,1.83,1.83,1.76,1.78,1006198,0
+AMLX.US,D,20240524,000000,1.8,1.81,1.73,1.73,1374698,0
+AMLX.US,D,20240528,000000,1.75,1.7994,1.71,1.71,1194809,0
+AMLX.US,D,20240529,000000,1.71,1.73,1.65,1.67,1581442,0
+AMLX.US,D,20240530,000000,1.68,1.715,1.65,1.68,911114,0
+AMLX.US,D,20240531,000000,1.67,1.73,1.6512,1.72,2047077,0
+AMLX.US,D,20240603,000000,1.73,1.78,1.66,1.7,1532435,0
+AMLX.US,D,20240604,000000,1.69,1.75,1.66,1.71,1186766,0
+AMLX.US,D,20240605,000000,1.71,1.77,1.665,1.76,983854,0
+AMLX.US,D,20240606,000000,1.76,1.77,1.69,1.76,1261006,0
+AMLX.US,D,20240607,000000,1.73,1.8,1.71,1.77,823571,0
+AMLX.US,D,20240610,000000,1.75,1.76,1.6795,1.76,1345485,0
+AMLX.US,D,20240611,000000,1.73,1.775,1.7,1.74,1090654,0
+AMLX.US,D,20240612,000000,1.75,1.78,1.69,1.71,901060,0
+AMLX.US,D,20240613,000000,1.72,1.72,1.67,1.68,690104,0
+AMLX.US,D,20240614,000000,1.7,1.7,1.62,1.64,952019,0
+AMLX.US,D,20240617,000000,1.62,1.6599,1.575,1.65,1363410,0
+AMLX.US,D,20240618,000000,1.62,1.67,1.62,1.62,1062414,0
+AMLX.US,D,20240620,000000,1.62,1.68,1.62,1.65,1216870,0
+AMLX.US,D,20240621,000000,1.64,1.78,1.64,1.78,4040372,0
+AMLX.US,D,20240624,000000,1.8,1.91,1.79,1.83,2832467,0
+AMLX.US,D,20240625,000000,1.85,1.89,1.805,1.85,2149379,0
+AMLX.US,D,20240626,000000,1.85,1.9,1.81,1.83,1828875,0
+AMLX.US,D,20240627,000000,1.83,2.02,1.815,1.93,2960876,0
+AMLX.US,D,20240628,000000,1.93,2.095,1.88,1.9,9984020,0
+AMLX.US,D,20240701,000000,1.86,1.95,1.84,1.88,1787028,0
+AMLX.US,D,20240702,000000,1.89,1.8903,1.74,1.74,1755240,0
+AMLX.US,D,20240703,000000,1.75,1.79,1.69,1.77,940327,0
+AMLX.US,D,20240705,000000,1.76,1.77,1.71,1.72,936889,0
+AMLX.US,D,20240708,000000,1.74,1.74,1.64,1.65,2049000,0
+AMLX.US,D,20240709,000000,1.65,1.68,1.62,1.65,1356273,0
+AMLX.US,D,20240710,000000,1.69,2.11,1.685,2.07,9636836,0
+AMLX.US,D,20240711,000000,2.15,2.29,2.03,2.28,5443252,0
+AMLX.US,D,20240712,000000,2.32,2.42,2.125,2.16,3172324,0
+AMLX.US,D,20240715,000000,2.17,2.3,2.16,2.16,2358273,0
+AMLX.US,D,20240716,000000,2.2,2.4,2.19,2.36,2118250,0
+AMLX.US,D,20240717,000000,2.34,2.37,2.09,2.12,1846967,0
+AMLX.US,D,20240718,000000,2.13,2.18,2,2,1340711,0
+AMLX.US,D,20240719,000000,2,2.04,1.93,2.02,968183,0
+AMLX.US,D,20240722,000000,2.02,2.04,1.9401,1.98,907451,0
+AMLX.US,D,20240723,000000,1.97,2,1.91,1.96,618105,0
+AMLX.US,D,20240724,000000,1.93,2,1.9,1.92,623642,0
+AMLX.US,D,20240725,000000,1.89,1.975,1.87,1.92,413441,0
+AMLX.US,D,20240726,000000,1.91,1.98,1.91,1.97,809229,0
+AMLX.US,D,20240729,000000,2,2,1.89,1.94,714209,0
+AMLX.US,D,20240730,000000,1.95,1.96,1.8707,1.91,1106647,0
+AMLX.US,D,20240731,000000,1.94,2.09,1.91,2.06,1614808,0
+AMLX.US,D,20240801,000000,2.04,2.11,2,2.07,1272505,0
+AMLX.US,D,20240802,000000,2.02,2.06,1.96,2.02,1550618,0
+AMLX.US,D,20240805,000000,1.92,1.98,1.865,1.97,1257593,0
+AMLX.US,D,20240806,000000,1.97,2.015,1.91,1.97,866492,0
+AMLX.US,D,20240807,000000,1.99,1.99,1.87,1.88,1424508,0
+AMLX.US,D,20240808,000000,1.91,1.91,1.76,1.8,1041130,0
+AMLX.US,D,20240809,000000,1.82,1.93,1.7748,1.9,863670,0
+AMLX.US,D,20240812,000000,1.9,1.99,1.86,1.98,780890,0
+AMLX.US,D,20240813,000000,1.97,2.02,1.915,1.99,1161396,0
+AMLX.US,D,20240814,000000,2,2.14,2,2.13,2082775,0
+AMLX.US,D,20240815,000000,2.13,2.1875,2.11,2.16,1596108,0
+AMLX.US,D,20240816,000000,2.15,2.25,2.075,2.135,1535792,0
+AMLX.US,D,20240819,000000,2.12,2.24,2.12,2.2,1188135,0
+AMLX.US,D,20240820,000000,2.22,2.265,2.14,2.26,1024576,0
+AMLX.US,D,20240821,000000,2.27,2.32,2.22,2.26,674203,0
+AMLX.US,D,20240822,000000,2.28,2.28,2.17,2.22,508606,0
+AMLX.US,D,20240823,000000,2.23,2.28,2.21,2.23,340379,0
+AMLX.US,D,20240826,000000,2.25,2.295,2.1908,2.21,364131,0
+AMLX.US,D,20240827,000000,2.21,2.21,2.11,2.13,510958,0
+AMLX.US,D,20240828,000000,2.11,2.16,2.045,2.09,578503,0
+AMLX.US,D,20240829,000000,2.1,2.16,2.085,2.12,380671,0
+AMLX.US,D,20240830,000000,2.11,2.23,2.09,2.22,414190,0
+AMLX.US,D,20240903,000000,2.23,2.235,2.13,2.16,582331,0
+AMLX.US,D,20240904,000000,2.15,2.17,2.08,2.09,464105,0
+AMLX.US,D,20240905,000000,2.11,2.22,2.09,2.2,511475,0
+AMLX.US,D,20240906,000000,2.3,2.48,2.2999,2.37,1553744,0
+AMLX.US,D,20240909,000000,2.34,2.54,2.28,2.52,1315498,0
+AMLX.US,D,20240910,000000,2.57,2.7,2.535,2.66,1644411,0
+AMLX.US,D,20240911,000000,2.63,2.66,2.37,2.57,1697132,0
+AMLX.US,D,20240912,000000,2.56,2.635,2.47,2.49,892655,0
+AMLX.US,D,20240913,000000,2.48,2.69,2.48,2.62,843141,0
+AMLX.US,D,20240916,000000,2.64,2.68,2.59,2.65,767558,0
+AMLX.US,D,20240917,000000,2.82,2.97,2.7875,2.92,1671842,0
+AMLX.US,D,20240918,000000,2.9,2.965,2.8209,2.88,1478831,0
+AMLX.US,D,20240919,000000,2.97,2.97,2.88,2.88,1280903,0
+AMLX.US,D,20240920,000000,2.9,3.28,2.86,3.1,4074110,0
+AMLX.US,D,20240923,000000,3.23,3.335,2.875,2.91,2405018,0
+AMLX.US,D,20240924,000000,2.95,3.04,2.87,3.01,1283388,0
+AMLX.US,D,20240925,000000,3,3.16,2.95,3.12,1761397,0
+AMLX.US,D,20240926,000000,3.13,3.2296,3.0935,3.2,873027,0
+AMLX.US,D,20240927,000000,3.25,3.28,3.0513,3.08,765971,0
+AMLX.US,D,20240930,000000,3.05,3.27,3.05,3.24,1487436,0
+AMLX.US,D,20241001,000000,3.25,3.29,3.0513,3.06,1134452,0
+AMLX.US,D,20241002,000000,3.05,3.065,2.93,3.03,739009,0
+AMLX.US,D,20241003,000000,3.01,3.07,2.9101,2.94,788751,0
+AMLX.US,D,20241004,000000,2.94,3.16,2.94,3.12,743191,0
+AMLX.US,D,20241007,000000,3.11,3.18,3.04,3.08,830032,0
+AMLX.US,D,20241008,000000,3.08,3.33,3.065,3.26,1248369,0
+AMLX.US,D,20241009,000000,3.27,3.48,3.2,3.39,1525060,0
+AMLX.US,D,20241010,000000,3.36,3.47,3.28,3.46,883362,0
+AMLX.US,D,20241011,000000,3.47,3.63,3.44,3.55,1068591,0
+AMLX.US,D,20241014,000000,3.55,3.64,3.42,3.58,709468,0
+AMLX.US,D,20241015,000000,3.6,3.95,3.6,3.94,1555417,0
+AMLX.US,D,20241016,000000,3.98,4.14,3.86,4.08,1346429,0
+AMLX.US,D,20241017,000000,4.13,4.46,3.36,3.92,3317113,0
+AMLX.US,D,20241018,000000,4.07,5.4386,3.86,4.78,4823396,0
+AMLX.US,D,20241021,000000,4.77,5.04,4.4,4.66,2563740,0
+AMLX.US,D,20241022,000000,4.66,4.825,4.45,4.53,1169989,0
+AMLX.US,D,20241023,000000,5.05,5.3,4.714,4.96,2955733,0
+AMLX.US,D,20241024,000000,5,5.14,4.795,4.9,1107938,0
+AMLX.US,D,20241025,000000,4.9,5.495,4.86,5.31,2134956,0
+AMLX.US,D,20241028,000000,5.33,5.66,5.14,5.33,1899966,0
+AMLX.US,D,20241029,000000,5.42,5.448,4.88,5.07,1558957,0
+AMLX.US,D,20241030,000000,5.06,5.475,5.06,5.27,1267975,0
+AMLX.US,D,20241031,000000,5.21,5.535,5.2,5.4,1113726,0
+AMLX.US,D,20241101,000000,5.42,5.8,5.412,5.64,1310615,0
+AMLX.US,D,20241104,000000,5.58,5.795,5.5,5.7,841141,0
+AMLX.US,D,20241105,000000,5.67,5.83,5.53,5.81,790528,0
+AMLX.US,D,20241106,000000,5.83,6.29,5.72,6.22,1511546,0
+AMLX.US,D,20241107,000000,6,7.088,5.9507,6.54,1735474,0
+AMLX.US,D,20241108,000000,6.8,7.27,6.375,6.7,1955748,0
+AMLX.US,D,20241111,000000,6.89,7.08,6.4815,7.03,2000978,0
+AMLX.US,D,20241112,000000,6.83,6.945,6.11,6.24,2003845,0
+AMLX.US,D,20241113,000000,6.25,6.45,5.64,5.68,1645565,0
+AMLX.US,D,20241114,000000,5.32,5.51,4.89,5.02,2752982,0
+AMLX.US,D,20241115,000000,4.98,5.07,4.57005,4.76,1579928,0
+AMLX.US,D,20241118,000000,5.23,5.88,5.14,5.3,2868275,0
+AMLX.US,D,20241119,000000,5.2,5.6,5.085,5.22,2073095,0
+AMLX.US,D,20241120,000000,5.22,5.39,5.09,5.23,934367,0
+AMLX.US,D,20241121,000000,5.23,5.416,4.98,5.19,1889364,0
+AMLX.US,D,20241122,000000,5.33,5.4,5.15245,5.27,837821,0
+AMLX.US,D,20241125,000000,5.42,5.81,5.36,5.66,1001944,0
+AMLX.US,D,20241126,000000,5.8,5.8,5.35,5.45,714143,0
+AMLX.US,D,20241127,000000,5.47,5.85,5.32,5.74,617777,0
+AMLX.US,D,20241129,000000,5.7,5.79,5.505,5.54,414816,0
+AMLX.US,D,20241202,000000,5.51,5.616,5.45,5.55,431968,0
+AMLX.US,D,20241203,000000,5.52,5.52,5.215,5.35,685939,0
+AMLX.US,D,20241204,000000,5.37,5.5,5.24,5.26,655825,0
+AMLX.US,D,20241205,000000,5.26,5.26,4.925,4.97,768550,0
+AMLX.US,D,20241206,000000,5.06,5.19,4.96,5.14,481436,0
+AMLX.US,D,20241209,000000,5.14,5.1478,4.87,4.88,690064,0
+AMLX.US,D,20241210,000000,4.94,5.043,4.45,4.51,1305204,0
+AMLX.US,D,20241211,000000,4.46,4.5,4.32,4.37,968288,0
+AMLX.US,D,20241212,000000,4.39,4.645,4.345,4.41,648339,0
+AMLX.US,D,20241213,000000,4.37,4.49,4.1,4.12,674636,0
+AMLX.US,D,20241216,000000,4.08,4.28,4.0002,4.18,762037,0
+AMLX.US,D,20241217,000000,4.19,4.3995,4.19,4.28,704056,0
+AMLX.US,D,20241218,000000,4.26,4.31,3.94,3.94,579470,0
+AMLX.US,D,20241219,000000,3.94,4.11,3.78,3.96,2229575,0
+AMLX.US,D,20241220,000000,3.98,4.18,3.96,4.05,550924,0
+AMLX.US,D,20241223,000000,4.03,4.125,3.99,4.07,478895,0
+AMLX.US,D,20241224,000000,4.09,4.1,3.96,4,221148,0
+AMLX.US,D,20241226,000000,3.94,4.15,3.9205,4.07,679240,0
+AMLX.US,D,20241227,000000,4.01,4.08,3.755,3.87,680335,0
+AMLX.US,D,20241230,000000,3.83,3.92,3.73,3.84,562580,0
+AMLX.US,D,20241231,000000,3.86,3.9499,3.71,3.78,690931,0
+AMLX.US,D,20250102,000000,3.79,4.045,3.77,3.91,527893,0
+AMLX.US,D,20250103,000000,3.99,4.18,3.925,4.15,440494,0
+AMLX.US,D,20250106,000000,4.1,4.17,3.91,3.92,489575,0
+AMLX.US,D,20250107,000000,3.91,3.99,3.77,3.84,398100,0
+AMLX.US,D,20250108,000000,3.85,3.85,3.6505,3.77,289522,0
+AMLX.US,D,20250110,000000,3.72,3.79,3.44,3.5,1618089,0
+AMLX.US,D,20250113,000000,3.48,3.48,3.095,3.18,1364544,0
+AMLX.US,D,20250114,000000,3.1,3.225,3.02,3.13,1161806,0
+AMLX.US,D,20250115,000000,3.24,3.39,3.11,3.37,1150903,0
+AMLX.US,D,20250116,000000,3.34,3.53,3.3,3.5,1256226,0
+AMLX.US,D,20250117,000000,3.56,3.665,3.425,3.6,886150,0
+AMLX.US,D,20250121,000000,3.43,3.48,3.11,3.45,3200006,0
+AMLX.US,D,20250122,000000,3.4,3.51,3.235,3.48,810663,0
+AMLX.US,D,20250123,000000,3.47,3.58,3.31,3.56,557699,0
+AMLX.US,D,20250124,000000,3.56,3.6494,3.45,3.6,805994,0
+AMLX.US,D,20250127,000000,3.6,3.66,3.445,3.49,783587,0
+AMLX.US,D,20250128,000000,3.46,3.5324,3.2109,3.45,1216097,0
+AMLX.US,D,20250129,000000,3.44,3.62,3.39,3.46,504267,0
+AMLX.US,D,20250130,000000,3.52,3.605,3.42,3.51,401954,0
+AMLX.US,D,20250131,000000,3.51,3.75,3.47,3.65,1392069,0
+AMLX.US,D,20250203,000000,3.54,3.66,3.41,3.42,846575,0
+AMLX.US,D,20250204,000000,3.43,3.705,3.355,3.62,1003179,0
+AMLX.US,D,20250205,000000,3.62,3.8988,3.62,3.69,1582086,0
+AMLX.US,D,20250206,000000,3.7,3.83,3.665,3.75,815662,0
+AMLX.US,D,20250207,000000,3.76,3.96,3.74,3.8,658189,0
+AMLX.US,D,20250210,000000,3.83,3.95,3.64,3.74,848538,0
+AMLX.US,D,20250211,000000,3.71,3.75,3.39,3.4,656565,0
+AMLX.US,D,20250212,000000,3.32,3.585,3.3,3.53,654172,0
+AMLX.US,D,20250213,000000,3.59,3.6888,3.505,3.59,330994,0
+AMLX.US,D,20250214,000000,3.61,3.74,3.54,3.72,374326,0
+AMLX.US,D,20250218,000000,3.78,3.88,3.52,3.56,666978,0
+AMLX.US,D,20250219,000000,3.52,3.625,3.42,3.52,437594,0
+AMLX.US,D,20250220,000000,3.49,3.65,3.44,3.52,497478,0
+AMLX.US,D,20250221,000000,3.52,3.58,3.28,3.3,492257,0
+AMLX.US,D,20250224,000000,3.4,3.4,2.99,2.995,936675,0
+AMLX.US,D,20250225,000000,2.98,3.135,2.865,3.06,718833,0
+AMLX.US,D,20250226,000000,3.07,3.35,3.0664,3.2,684184,0
+AMLX.US,D,20250227,000000,3.2,3.22,3.1,3.16,364346,0
+AMLX.US,D,20250228,000000,3.15,3.3,3.105,3.28,277919,0
+AMLX.US,D,20250303,000000,3.31,3.32,2.99,3,1300066,0
+AMLX.US,D,20250304,000000,2.8,3.1699,2.6,3.01,1708605,0
+AMLX.US,D,20250305,000000,3.01,3.4,3,3.36,749901,0
+AMLX.US,D,20250306,000000,3.24,3.69,3.24,3.61,920750,0
+AMLX.US,D,20250307,000000,3.65,4.1186,3.62,3.87,1926463,0
+AMLX.US,D,20250310,000000,3.85,3.86,3.325,3.49,782258,0
+AMLX.US,D,20250311,000000,3.46,3.74,3.32,3.73,829304,0
+AMLX.US,D,20250312,000000,3.82,4.1,3.725,3.91,1342426,0
+AMLX.US,D,20250313,000000,3.93,3.99,3.6,3.67,633131,0
+AMLX.US,D,20250314,000000,3.73,3.83,3.54,3.625,517117,0
+AMLX.US,D,20250317,000000,3.6,3.815,3.57,3.75,421734,0
+AMLX.US,D,20250318,000000,3.76,3.77,3.595,3.64,560260,0
+AMLX.US,D,20250319,000000,3.63,3.71,3.55,3.65,359790,0
+AMLX.US,D,20250320,000000,3.65,3.84,3.64,3.73,366546,0
+AMLX.US,D,20250321,000000,3.68,3.805,3.63,3.65,1505688,0
+AMLX.US,D,20250324,000000,3.72,3.785,3.61,3.78,402478,0
+AMLX.US,D,20250325,000000,3.83,4,3.64,3.78,701185,0
+AMLX.US,D,20250326,000000,3.74,3.865,3.59,3.81,433092,0
+AMLX.US,D,20250327,000000,3.78,3.925,3.65,3.87,711856,0
+AMLX.US,D,20250328,000000,3.8,3.85,3.5501,3.66,515393,0
+AMLX.US,D,20250331,000000,3.56,3.63,3.435,3.54,1061402,0
+AMLX.US,D,20250401,000000,3.51,3.535,3.3,3.34,1533572,0
+AMLX.US,D,20250402,000000,3.23,3.825,3.23,3.78,771998,0
+AMLX.US,D,20250403,000000,3.53,3.73,3.42,3.51,721355,0
+AMLX.US,D,20250404,000000,3.32,3.56,3.262,3.43,914194,0
+AMLX.US,D,20250407,000000,3.46,3.6,3.165,3.46,1169295,0
+AMLX.US,D,20250408,000000,3.65,3.651,3.26,3.31,524970,0
+AMLX.US,D,20250409,000000,3.2,3.575,3.11,3.49,1106062,0
+AMLX.US,D,20250410,000000,3.38,3.54,3.3,3.49,462040,0
+AMLX.US,D,20250411,000000,3.49,3.675,3.42,3.65,562445,0
+AMLX.US,D,20250414,000000,3.73,4.05,3.69,3.9,1493881,0
+AMLX.US,D,20250415,000000,3.89,4.0099,3.81,3.88,404277,0
+AMLX.US,D,20250416,000000,3.81,3.93,3.79,3.82,495459,0
+AMLX.US,D,20250417,000000,3.83,4.12,3.8,3.98,724313,0
+AMLX.US,D,20250421,000000,3.97,4.315,3.94,4.23,895462,0
+AMLX.US,D,20250422,000000,4.28,4.95,4.28,4.92,1938111,0
+AMLX.US,D,20250423,000000,5.07,5.235,4.9,5.06,1083152,0
+AMLX.US,D,20250424,000000,5.05,5.275,4.99,5.24,454605,0
+AMLX.US,D,20250425,000000,5.155,5.465,5.1505,5.36,666637,0
+AMLX.US,D,20250428,000000,5.36,5.41,4.983,5.01,547103,0
+AMLX.US,D,20250429,000000,4.87,5.12,4.78,4.9,546860,0
+AMLX.US,D,20250430,000000,4.85,5.1651,4.8335,5.11,1042209,0
+AMLX.US,D,20250501,000000,5.11,5.55,5.026,5.14,1474363,0
+AMLX.US,D,20250502,000000,5.17,5.46,5.17,5.32,759881,0
+AMLX.US,D,20250505,000000,5.32,5.36,5.12,5.15,614807,0
+AMLX.US,D,20250506,000000,5.1,5.235,4.65,4.65,1234833,0
+AMLX.US,D,20250507,000000,5.1,5.2,4.725,4.87,2508131,0
+AMLX.US,D,20250508,000000,5.07,5.34,4.41,4.58,2093472,0
+AMLX.US,D,20250509,000000,4.51,4.82,4.405,4.61,989961,0
+AMLX.US,D,20250512,000000,4.89,4.95,4.6,4.6,1066879,0
+AMLX.US,D,20250513,000000,4.58,4.645,4.28,4.49,907172,0
+AMLX.US,D,20250514,000000,4.6,4.6,4.2,4.35,479686,0
+AMLX.US,D,20250515,000000,4.35,4.535,4.265,4.52,446268,0
+AMLX.US,D,20250516,000000,4.56,4.855,4.47,4.84,799509,0
+AMLX.US,D,20250519,000000,4.75,5.475,4.71,5.36,1997495,0
+AMLX.US,D,20250520,000000,5.41,5.535,5.22,5.52,1583170,0
+AMLX.US,D,20250521,000000,5.52,5.55,5.19,5.43,755623,0
+AMLX.US,D,20250522,000000,5.4,5.5,5.25,5.36,916977,0
+AMLX.US,D,20250523,000000,5.27,5.3802,5.085,5.31,906499,0
+AMLX.US,D,20250527,000000,5.4,5.4,4.69,4.72,1024535,0
+AMLX.US,D,20250528,000000,4.74,4.83,4.64,4.79,539758,0
+AMLX.US,D,20250529,000000,4.86,4.92,4.71,4.9,567904,0
+AMLX.US,D,20250530,000000,4.97,5.33,4.705,5.15,1390803,0
+AMLX.US,D,20250602,000000,5.18,5.2,4.835,5.1,799186,0
+AMLX.US,D,20250603,000000,5.25,5.315,4.98,5.12,1008851,0
+AMLX.US,D,20250604,000000,5.12,5.121,4.9,4.92,549115,0
+AMLX.US,D,20250605,000000,4.89,5.07,4.76,5.05,712942,0
+AMLX.US,D,20250606,000000,5.02,5.34,4.99,5.33,784958,0
+AMLX.US,D,20250609,000000,5.42,5.48,5.24,5.44,605304,0
+AMLX.US,D,20250610,000000,5.5,5.9,5.43,5.76,1394947,0
+AMLX.US,D,20250611,000000,5.82,6.08,5.375,5.42,876638,0
+AMLX.US,D,20250612,000000,5.4,5.58,5.24,5.52,1040924,0
+AMLX.US,D,20250613,000000,5.37,5.55,5.325,5.52,890413,0
+AMLX.US,D,20250616,000000,5.58,5.6298,5.37,5.44,948309,0
+AMLX.US,D,20250617,000000,5.62,5.66,5.31,5.33,953074,0
+AMLX.US,D,20250618,000000,5.28,5.28,5.02,5.1,908545,0
+AMLX.US,D,20250620,000000,5.15,5.15,4.86,5.05,1399333,0
+AMLX.US,D,20250623,000000,5.02,5.09,4.8,5.02,822947,0
+AMLX.US,D,20250624,000000,5.42,6.7,5.3119,6.41,4216101,0
+AMLX.US,D,20250625,000000,6.41,6.5,6.03,6.26,1807668,0
+AMLX.US,D,20250626,000000,6.3,6.56,6.225,6.5,1177887,0
+AMLX.US,D,20250627,000000,6.5,6.59,6.08,6.33,11969782,0
+AMLX.US,D,20250630,000000,6.34,6.57,6.255,6.41,2156490,0
+AMLX.US,D,20250701,000000,6.36,6.52,6.185,6.41,2046279,0
+AMLX.US,D,20250702,000000,6.38,6.855,6.31,6.57,2023111,0
+AMLX.US,D,20250703,000000,6.51,6.58,5.97,6.3,1377597,0
+AMLX.US,D,20250707,000000,6.3,7,6.135,6.76,2317139,0
+AMLX.US,D,20250708,000000,6.76,7,6.565,6.98,2241238,0
+AMLX.US,D,20250709,000000,6.98,7.395,6.9,7.24,2000612,0
+AMLX.US,D,20250710,000000,7.37,7.61,7.13,7.39,1582964,0
+AMLX.US,D,20250711,000000,7.36,7.73,7.21,7.68,1682939,0
+AMLX.US,D,20250714,000000,8.02,8.465,7.76,8.41,2341013,0
+AMLX.US,D,20250715,000000,8.41,8.41,7.88,8.12,2000820,0
+AMLX.US,D,20250716,000000,8.14,8.555,7.925,8.43,2048225,0
+AMLX.US,D,20250717,000000,8.38,8.5,8.07,8.28,1321155,0
+AMLX.US,D,20250718,000000,8.29,8.59,8.21,8.34,1127807,0
+AMLX.US,D,20250721,000000,8.33,8.72,8.14,8.21,1867510,0
+AMLX.US,D,20250722,000000,8.19,8.21,7.84,7.87,1047550,0
+AMLX.US,D,20250723,000000,7.89,8.67,7.7,8.39,1845705,0
+AMLX.US,D,20250724,000000,8.42,8.4999,8.1,8.3,682850,0
+AMLX.US,D,20250725,000000,8.3,8.3,8.06,8.15,1065833,0
+AMLX.US,D,20250728,000000,8.13,8.245,7.96,7.99,695525,0
+AMLX.US,D,20250729,000000,8.01,8.095,7.84,7.95,897944,0
+AMLX.US,D,20250730,000000,8.02,8.28,7.87,7.97,980588,0
+AMLX.US,D,20250731,000000,7.94,8.29,7.84,8.03,1158829,0
+AMLX.US,D,20250801,000000,7.87,8.08,7.685,7.715,1838760,0
+AMLX.US,D,20250804,000000,7.68,8.12,7.56,7.96,926447,0
+AMLX.US,D,20250805,000000,7.98,8.3,7.855,8.18,855121,0
+AMLX.US,D,20250806,000000,8.13,8.27,7.98,8.19,957288,0
+AMLX.US,D,20250807,000000,8,8.13,7.68,7.84,1082667,0
+AMLX.US,D,20250808,000000,7.82,7.85,7.48,7.64,880307,0
+AMLX.US,D,20250811,000000,7.68,7.87,7.605,7.82,593912,0
+AMLX.US,D,20250812,000000,7.92,8.31,7.82,8.2,738036,0
+AMLX.US,D,20250813,000000,8.22,8.49,8.1,8.3,686833,0
+AMLX.US,D,20250814,000000,8.18,8.45,8.145,8.41,540693,0
+AMLX.US,D,20250815,000000,8.43,8.4712,7.92,8,782265,0
+AMLX.US,D,20250818,000000,7.99,8.19,7.86,7.99,1299853,0
+AMLX.US,D,20250819,000000,7.97,8.02,7.63,7.82,858752,0
+AMLX.US,D,20250820,000000,7.82,8.25,7.82,8.03,1196100,0
+AMLX.US,D,20250821,000000,7.96,8.49,7.96,8.43,1255712,0
+AMLX.US,D,20250822,000000,8.47,9.378,8.46,9.3,2719589,0
+AMLX.US,D,20250825,000000,9.245,9.35,8.47,8.5,2061440,0
+AMLX.US,D,20250826,000000,8.58,9.185,8.48,9.16,953006,0
+AMLX.US,D,20250827,000000,9.22,9.51,8.94,9.45,2121054,0
+AMLX.US,D,20250828,000000,9.41,9.72,9.29,9.42,1494198,0
+AMLX.US,D,20250829,000000,9.45,9.55,9.18,9.38,1675877,0
+AMLX.US,D,20250902,000000,9.2,9.99,9.145,9.98,2667856,0
+AMLX.US,D,20250903,000000,9.95,10.06,9.61,9.84,1638496,0
+AMLX.US,D,20250904,000000,9.82,10,9.71,9.95,753122,0
+AMLX.US,D,20250905,000000,10.05,10.2383,9.75,10.2,1752309,0
+AMLX.US,D,20250908,000000,10.19,10.55,10.07,10.44,1396820,0
+AMLX.US,D,20250909,000000,10.4,10.645,10.37,10.51,963622,0
+AMLX.US,D,20250910,000000,11.5,12.25,11.03,11.83,6964192,0
+AMLX.US,D,20250911,000000,11.6,12.09,11.43,11.84,2633513,0
+AMLX.US,D,20250912,000000,11.84,11.99,11.44,11.65,2150389,0
+AMLX.US,D,20250915,000000,12.05,12.12,11.42,11.85,1996702,0
+AMLX.US,D,20250916,000000,11.98,12.13,11.78,11.96,1286261,0
+AMLX.US,D,20250917,000000,11.97,13.1,11.97,12.77,2281545,0
+AMLX.US,D,20250918,000000,12.92,13.33,12.62,13.25,1674046,0
+AMLX.US,D,20250919,000000,13.28,13.5,12.91,13.31,3598438,0
+AMLX.US,D,20250922,000000,13.24,13.685,13.0001,13.31,1381314,0
+AMLX.US,D,20250923,000000,13.378,13.555,13.16,13.48,919352,0
+AMLX.US,D,20250924,000000,13.6,14.06,13.41,13.88,1364977,0
+AMLX.US,D,20250925,000000,13.75,14.2,13.52,13.82,1479903,0
+AMLX.US,D,20250926,000000,13.82,14.6,13.6875,14.52,2848680,0
+AMLX.US,D,20250929,000000,14.61,14.96,14.02,14.9,2050293,0
+AMLX.US,D,20250930,000000,14.94,15.145,13.57,13.59,3143878,0
+AMLX.US,D,20251001,000000,13.39,14.02,13.27,14,1762822,0
+AMLX.US,D,20251002,000000,14.2,14.2,12.7,13.29,3330753,0
+AMLX.US,D,20251003,000000,13.56,13.71,13.22,13.42,1203422,0
+AMLX.US,D,20251006,000000,13.62,13.81,12.34,12.69,1890940,0
+AMLX.US,D,20251007,000000,12.73,13.54,12.395,13.49,1831494,0
+AMLX.US,D,20251008,000000,13.68,13.97,13.17,13.48,1192136,0
+AMLX.US,D,20251009,000000,13.47,15.16,13.33,14.47,2675604,0
+AMLX.US,D,20251010,000000,14.42,14.64,13.86,14.26,1888305,0
+AMLX.US,D,20251013,000000,14.24,14.305,13.92,14.12,1616619,0
+AMLX.US,D,20251014,000000,14.05,14.25,13.6,14.19,650960,0
+AMLX.US,D,20251015,000000,14.6,15.9399,13.99,15.79,3284491,0
+AMLX.US,D,20251016,000000,15.93,15.93,14.87,15.17,1640245,0
+AMLX.US,D,20251017,000000,15.17,15.25,14.4,14.95,1883878,0
+AMLX.US,D,20251020,000000,15.11,15.405,14.67,15.37,1616324,0
+AMLX.US,D,20251021,000000,15.9,16.96,15.1,15.29,2754440,0
+AMLX.US,D,20251022,000000,14.98,15.46,14.32,14.82,1341813,0
+AMLX.US,D,20251023,000000,14.82,15.07,13.88,14.31,2094270,0
+AMLX.US,D,20251024,000000,14.52,14.6094,14.03,14.17,860761,0
+AMLX.US,D,20251027,000000,14.63,14.63,14.05,14.23,1451162,0
+AMLX.US,D,20251028,000000,14.23,14.41,13.96,14.32,1263733,0
+AMLX.US,D,20251029,000000,14.32,14.365,13.77,13.89,1308025,0
+AMLX.US,D,20251030,000000,13.6,14.25,13.54,14.05,1243018,0
+AMLX.US,D,20251031,000000,14.01,14.06,13.68,13.93,1015670,0
+AMLX.US,D,20251103,000000,13.88,13.96,13.3,13.6,891182,0
+AMLX.US,D,20251104,000000,13.16,13.88,13.11,13.74,915337,0
+AMLX.US,D,20251105,000000,13.55,13.89,13.03,13.24,1695232,0
+AMLX.US,D,20251106,000000,12.98,13.2,12.23,12.46,2440671,0
+AMLX.US,D,20251107,000000,12.56,12.56,11.91,12.31,1901558,0
+AMLX.US,D,20251110,000000,13.17,13.17,11.79,12.18,3111426,0
+AMLX.US,D,20251111,000000,12.06,12.76,12.06,12.68,1333224,0
+AMLX.US,D,20251112,000000,12.74,12.79,12.26,12.33,1295874,0
+AMLX.US,D,20251113,000000,12.21,12.57,11.93,12.42,1053053,0
+AMLX.US,D,20251114,000000,12.38,12.8,12.15,12.69,1563204,0
+AMLX.US,D,20251117,000000,12.71,14.34,12.61,13.98,2169062,0
+AMLX.US,D,20251118,000000,13.85,14.12,13.41,13.95,1288567,0
+AMLX.US,D,20251119,000000,13.97,15.09,13.9,14.32,1481343,0
+AMLX.US,D,20251120,000000,14.56,14.94,13.52,13.57,1030657,0
+AMLX.US,D,20251121,000000,13.42,14.84,13.084,14.67,1303584,0
+AMLX.US,D,20251124,000000,14.87,15.3899,14.645,14.82,3192395,0
+AMLX.US,D,20251125,000000,14.75,15.21,14.48,14.88,896117,0
+AMLX.US,D,20251126,000000,14.86,15.14,14.6695,15,955602,0
+AMLX.US,D,20251128,000000,15.12,15.24,14.7,14.98,421441,0
+AMLX.US,D,20251201,000000,14.67,14.91,14,14.24,978890,0
+AMLX.US,D,20251202,000000,14.23,14.33,13.56,13.75,656820,0
+AMLX.US,D,20251203,000000,13.8,14.465,13.5,14.21,1001121,0
+AMLX.US,D,20251204,000000,14.07,14.64,13.9148,14.49,781740,0
+AMLX.US,D,20251205,000000,14.54,15.0599,14.09,14.2,1105691,0
+AMLX.US,D,20251208,000000,14.29,14.755,13.65,13.67,1036993,0
+AMLX.US,D,20251209,000000,13.73,13.93,13.12,13.24,1429828,0
+AMLX.US,D,20251210,000000,13.25,13.4,12.78,13.23,1246168,0
+AMLX.US,D,20251211,000000,13.24,13.38,12.6902,13.07,1808652,0
+AMLX.US,D,20251212,000000,13.15,13.44,12.92,13.1,829798,0
+AMLX.US,D,20251215,000000,13.25,13.41,12.41,12.56,1505483,0
+AMLX.US,D,20251216,000000,12.67,12.93,12.16,12.31,1217563,0
+AMLX.US,D,20251217,000000,12.31,12.57,11.69,11.87,1673614,0
+AMLX.US,D,20251218,000000,11.93,12.165,11.785,11.92,1378761,0
+AMLX.US,D,20251219,000000,11.94,12.36,11.9,12.02,6196197,0
+AMLX.US,D,20251222,000000,12.2,12.6,11.92,12.5,1596504,0
+AMLX.US,D,20251223,000000,12.45,12.8,12.17,12.31,1298032,0
+AMLX.US,D,20251224,000000,12.6,12.68,12.261,12.49,671572,0
+AMLX.US,D,20251226,000000,12.39,12.55,12.15,12.33,826260,0
+AMLX.US,D,20251229,000000,12.29,12.575,12.07,12.19,1912523,0
+AMLX.US,D,20251230,000000,12.22,12.43,11.915,12,1429719,0
+AMLX.US,D,20251231,000000,12.015,12.19,11.78,12.08,1964058,0
+AMLX.US,D,20260102,000000,12,12.11,11.06,11.42,2124694,0
+AMLX.US,D,20260105,000000,11.37,11.48,10.83,11.39,2101031,0
+AMLX.US,D,20260106,000000,11.3,11.42,10.875,11.38,2082815,0
+AMLX.US,D,20260107,000000,11.45,12.19,11.42,11.99,1457523,0
+AMLX.US,D,20260108,000000,12.17,12.17,11.46,11.83,2308868,0
+AMLX.US,D,20260109,000000,11.88,12.5,11.77,12.21,1209522,0
+AMLX.US,D,20260112,000000,12.22,12.47,12.18,12.39,1043098,0
+AMLX.US,D,20260113,000000,12.38,12.62,12.08,12.6,1227339,0
+AMLX.US,D,20260114,000000,12.61,14.115,12.59,14.07,1796811,0
+AMLX.US,D,20260115,000000,14.13,14.2642,13.22,13.52,2364917,0
+AMLX.US,D,20260116,000000,13.555,14.65,13.45,14.3,1714539,0
+AMLX.US,D,20260120,000000,13.99,16.8,13.9,16.55,4419454,0
+AMLX.US,D,20260121,000000,16.34,17.2,16.15,16.92,3601429,0
+AMLX.US,D,20260122,000000,17,17.49,16.14,16.23,2153033,0
+AMLX.US,D,20260123,000000,16.16,16.53,15.63,15.76,1379348,0
+AMLX.US,D,20260126,000000,15.6,15.62,14.92,15.01,1541484,0
+AMLX.US,D,20260127,000000,15,15.79,14.85,15.47,1673003,0
+AMLX.US,D,20260128,000000,15.48,15.7,14.47,14.505,972382,0
+AMLX.US,D,20260129,000000,14.42,15,14.21,14.85,1503756,0
+AMLX.US,D,20260130,000000,14.76,15,14.04,14.29,2262095,0
+AMLX.US,D,20260202,000000,14.29,15,14.29,14.67,1166473,0
+AMLX.US,D,20260203,000000,14.73,15.53,14.17,14.49,1405339,0
+AMLX.US,D,20260204,000000,14.55,14.655,13.66,13.88,800250,0
+AMLX.US,D,20260205,000000,13.76,14.2,12.94,12.99,935431,0
+AMLX.US,D,20260206,000000,13.35,14.08,13.27,13.98,933902,0
+AMLX.US,D,20260209,000000,13.95,14.25,13.58,14.22,494889,0
+AMLX.US,D,20260210,000000,14.86,15.11,14.555,14.89,753388,0
+AMLX.US,D,20260211,000000,14.91,15.08,13.95,14.35,490780,0
+AMLX.US,D,20260212,000000,14.47,14.77,13.91,14.07,680392,0
+AMLX.US,D,20260213,000000,14,14.45,13.82,14.12,621275,0
+AMLX.US,D,20260217,000000,14,14.7,13.87,14.13,600257,0
+AMLX.US,D,20260218,000000,13.99,14.62,13.83,14.09,469600,0

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

@@ -0,0 +1,750 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMOD.US,D,20211028,000000,9.72,9.74,9.72,9.72,20140,0
+AMOD.US,D,20211029,000000,9.74,9.78,9.73,9.75,6221,0
+AMOD.US,D,20211101,000000,9.75,9.77,9.7101,9.76,10071,0
+AMOD.US,D,20211102,000000,9.76,9.8,9.72,9.75,21635,0
+AMOD.US,D,20211103,000000,9.75,9.9,9.71,9.76,133363,0
+AMOD.US,D,20211104,000000,9.75,9.76,9.75,9.75,649714,0
+AMOD.US,D,20211105,000000,9.77,9.77,9.74,9.75,53820,0
+AMOD.US,D,20211108,000000,9.77,9.77,9.74,9.77,19869,0
+AMOD.US,D,20211109,000000,10,10,9.75,9.75,4365,0
+AMOD.US,D,20211110,000000,9.74,9.7799,9.74,9.76,6096,0
+AMOD.US,D,20211111,000000,9.75,9.75,9.75,9.75,104,0
+AMOD.US,D,20211112,000000,9.76,9.77,9.76,9.77,11343,0
+AMOD.US,D,20211115,000000,9.74,9.77,9.74,9.77,17274,0
+AMOD.US,D,20211116,000000,9.77,9.78,9.77,9.78,877,0
+AMOD.US,D,20211117,000000,9.71,9.79,9.71,9.79,52912,0
+AMOD.US,D,20211118,000000,9.71,9.79,9.71,9.79,105874,0
+AMOD.US,D,20211119,000000,9.72,9.78,9.72,9.78,22055,0
+AMOD.US,D,20211122,000000,9.78,9.81,9.77,9.81,279737,0
+AMOD.US,D,20211124,000000,9.75,9.78,9.75,9.78,135100,0
+AMOD.US,D,20211126,000000,9.75,9.75,9.75,9.75,222,0
+AMOD.US,D,20211129,000000,9.8,9.8,9.76,9.78,798,0
+AMOD.US,D,20211130,000000,9.77,9.77,9.77,9.77,162400,0
+AMOD.US,D,20211201,000000,9.75,9.78,9.75,9.78,4963,0
+AMOD.US,D,20211202,000000,9.77,9.78,9.77,9.78,21003,0
+AMOD.US,D,20211206,000000,9.85,9.85,9.76,9.77,50378,0
+AMOD.US,D,20211207,000000,9.77,9.77,9.77,9.77,30002,0
+AMOD.US,D,20211208,000000,9.85,9.92,9.74,9.77,31577,0
+AMOD.US,D,20211209,000000,9.76,9.76,9.76,9.76,373606,0
+AMOD.US,D,20211210,000000,9.74,9.78,9.74,9.78,1748,0
+AMOD.US,D,20211213,000000,9.7509,9.7509,9.7509,9.7509,106,0
+AMOD.US,D,20211214,000000,9.7301,9.75,9.7301,9.75,36478,0
+AMOD.US,D,20211215,000000,9.75,9.75,9.75,9.75,20181,0
+AMOD.US,D,20211216,000000,9.75,9.75,9.75,9.75,15867,0
+AMOD.US,D,20211221,000000,9.75,9.7845,9.75,9.7845,990,0
+AMOD.US,D,20211222,000000,9.7046,9.75,9.7046,9.75,1386,0
+AMOD.US,D,20211227,000000,9.75,9.75,9.75,9.75,312,0
+AMOD.US,D,20211228,000000,9.75,9.79,9.75,9.79,237,0
+AMOD.US,D,20211229,000000,9.72,9.76,9.72,9.76,1104,0
+AMOD.US,D,20211231,000000,9.74,9.77,9.74,9.765,2933,0
+AMOD.US,D,20220103,000000,9.875,9.875,9.76,9.76,38003,0
+AMOD.US,D,20220104,000000,9.8,9.85,9.75,9.75,5002,0
+AMOD.US,D,20220105,000000,9.75,9.75,9.75,9.75,5541,0
+AMOD.US,D,20220106,000000,9.75,9.75,9.75,9.75,696,0
+AMOD.US,D,20220107,000000,9.75,9.78,9.75,9.78,609,0
+AMOD.US,D,20220111,000000,9.75,9.75,9.74,9.75,450614,0
+AMOD.US,D,20220114,000000,9.74,9.74,9.74,9.74,100000,0
+AMOD.US,D,20220118,000000,9.74,9.74,9.74,9.74,138,0
+AMOD.US,D,20220119,000000,9.76,9.76,9.76,9.76,307,0
+AMOD.US,D,20220120,000000,9.74,9.74,9.74,9.74,30826,0
+AMOD.US,D,20220124,000000,9.74,9.74,9.74,9.74,452,0
+AMOD.US,D,20220125,000000,9.72,9.72,9.71,9.72,248202,0
+AMOD.US,D,20220126,000000,9.72,9.72,9.72,9.72,2405,0
+AMOD.US,D,20220127,000000,9.72,9.725,9.69,9.69,118531,0
+AMOD.US,D,20220128,000000,9.74,9.74,9.74,9.74,106,0
+AMOD.US,D,20220131,000000,9.71,9.71,9.71,9.71,55620,0
+AMOD.US,D,20220202,000000,9.73,9.73,9.73,9.73,200000,0
+AMOD.US,D,20220203,000000,9.73,9.735,9.73,9.73,33300,0
+AMOD.US,D,20220207,000000,9.74,9.74,9.74,9.74,140594,0
+AMOD.US,D,20220210,000000,9.75,9.76,9.75,9.76,500200,0
+AMOD.US,D,20220217,000000,9.77,9.77,9.77,9.77,900,0
+AMOD.US,D,20220218,000000,9.76,9.76,9.76,9.76,2366,0
+AMOD.US,D,20220225,000000,9.78,9.78,9.77,9.77,1999,0
+AMOD.US,D,20220228,000000,9.77,9.77,9.75,9.76,3500,0
+AMOD.US,D,20220301,000000,9.77,9.8,9.76,9.8,2425,0
+AMOD.US,D,20220302,000000,9.765,9.78,9.74,9.78,43634,0
+AMOD.US,D,20220303,000000,9.78,9.78,9.78,9.78,605,0
+AMOD.US,D,20220304,000000,9.78,9.78,9.78,9.78,31034,0
+AMOD.US,D,20220309,000000,9.85,9.85,9.85,9.85,102,0
+AMOD.US,D,20220311,000000,9.8,9.8,9.8,9.8,199,0
+AMOD.US,D,20220317,000000,9.8,9.8,9.8,9.8,100,0
+AMOD.US,D,20220318,000000,9.79,9.79,9.79,9.79,800,0
+AMOD.US,D,20220324,000000,9.78,9.78,9.76,9.77,66306,0
+AMOD.US,D,20220325,000000,9.78,9.79,9.775,9.78,33469,0
+AMOD.US,D,20220328,000000,9.79,9.79,9.79,9.79,2858,0
+AMOD.US,D,20220329,000000,9.79,9.79,9.79,9.79,7698,0
+AMOD.US,D,20220331,000000,9.8,9.8,9.8,9.8,3000,0
+AMOD.US,D,20220401,000000,9.8,9.81,9.8,9.81,2700,0
+AMOD.US,D,20220404,000000,9.8,9.84,9.8,9.84,5590,0
+AMOD.US,D,20220405,000000,9.84,9.84,9.84,9.84,1601,0
+AMOD.US,D,20220406,000000,9.8,9.8,9.8,9.8,200,0
+AMOD.US,D,20220407,000000,9.8,9.82,9.8,9.8,19822,0
+AMOD.US,D,20220414,000000,9.84,9.84,9.84,9.84,3288,0
+AMOD.US,D,20220421,000000,9.84,9.84,9.83,9.84,5810,0
+AMOD.US,D,20220422,000000,9.85,9.85,9.85,9.85,2400,0
+AMOD.US,D,20220425,000000,9.86,9.86,9.86,9.86,300,0
+AMOD.US,D,20220426,000000,9.83,9.83,9.83,9.83,158178,0
+AMOD.US,D,20220427,000000,9.83,9.83,9.83,9.83,3000,0
+AMOD.US,D,20220502,000000,9.83,9.83,9.83,9.83,7000,0
+AMOD.US,D,20220511,000000,9.83,9.83,9.82,9.82,3000,0
+AMOD.US,D,20220512,000000,9.82,9.82,9.82,9.82,100,0
+AMOD.US,D,20220516,000000,9.8,9.8,9.78,9.79,9999,0
+AMOD.US,D,20220518,000000,9.79,9.79,9.79,9.79,10461,0
+AMOD.US,D,20220527,000000,9.87,9.87,9.8,9.8,261310,0
+AMOD.US,D,20220601,000000,9.84,9.84,9.83,9.83,654,0
+AMOD.US,D,20220602,000000,9.83,9.84,9.83,9.84,914,0
+AMOD.US,D,20220607,000000,9.86,9.86,9.81,9.8219,13835,0
+AMOD.US,D,20220608,000000,9.82,9.82,9.82,9.82,82206,0
+AMOD.US,D,20220613,000000,9.82,9.82,9.82,9.82,2785,0
+AMOD.US,D,20220616,000000,9.81,9.81,9.81,9.81,100,0
+AMOD.US,D,20220617,000000,9.83,9.83,9.83,9.83,5001,0
+AMOD.US,D,20220622,000000,9.81,9.81,9.81,9.81,301,0
+AMOD.US,D,20220629,000000,9.83,9.85,9.82,9.82,50280,0
+AMOD.US,D,20220630,000000,9.82,9.82,9.81,9.82,11918,0
+AMOD.US,D,20220705,000000,9.82,9.82,9.82,9.82,120,0
+AMOD.US,D,20220707,000000,9.82,9.82,9.82,9.82,2667,0
+AMOD.US,D,20220708,000000,9.85,9.85,9.85,9.85,200,0
+AMOD.US,D,20220718,000000,9.86,9.86,9.86,9.86,100,0
+AMOD.US,D,20220719,000000,9.84,9.84,9.84,9.84,600,0
+AMOD.US,D,20220721,000000,9.84,9.84,9.84,9.84,107,0
+AMOD.US,D,20220722,000000,9.85,9.85,9.85,9.85,900,0
+AMOD.US,D,20220725,000000,9.86,9.86,9.86,9.86,56200,0
+AMOD.US,D,20220729,000000,9.88,9.88,9.88,9.88,100,0
+AMOD.US,D,20220803,000000,9.88,9.88,9.88,9.88,5301,0
+AMOD.US,D,20220804,000000,9.87,9.87,9.87,9.87,1001,0
+AMOD.US,D,20220805,000000,9.87,9.87,9.87,9.87,100,0
+AMOD.US,D,20220809,000000,9.87,9.87,9.87,9.87,12000,0
+AMOD.US,D,20220817,000000,9.87,9.88,9.87,9.88,968423,0
+AMOD.US,D,20220819,000000,9.86,9.88,9.86,9.87,1705,0
+AMOD.US,D,20220824,000000,9.875,9.88,9.87,9.8775,11141,0
+AMOD.US,D,20220829,000000,9.87,9.87,9.87,9.87,1500,0
+AMOD.US,D,20220830,000000,9.85,9.87,9.85,9.87,1300,0
+AMOD.US,D,20220908,000000,9.89,9.89,9.89,9.89,101,0
+AMOD.US,D,20220926,000000,9.87,9.87,9.86,9.86,276,0
+AMOD.US,D,20220928,000000,9.875,9.89,9.875,9.89,130312,0
+AMOD.US,D,20220929,000000,9.87,9.87,9.84,9.87,70200,0
+AMOD.US,D,20220930,000000,9.86,9.86,9.86,9.86,45076,0
+AMOD.US,D,20221003,000000,9.87,9.87,9.87,9.87,1972,0
+AMOD.US,D,20221004,000000,9.88,9.88,9.88,9.88,3200,0
+AMOD.US,D,20221010,000000,9.89,9.9,9.885,9.9,134959,0
+AMOD.US,D,20221011,000000,9.88,9.88,9.88,9.88,100,0
+AMOD.US,D,20221013,000000,9.9,9.9,9.9,9.9,200,0
+AMOD.US,D,20221017,000000,9.96,9.96,9.96,9.96,1089,0
+AMOD.US,D,20221018,000000,9.93,9.93,9.93,9.93,2602,0
+AMOD.US,D,20221024,000000,9.95,9.95,9.95,9.95,124560,0
+AMOD.US,D,20221025,000000,9.94,9.95,9.93,9.95,391911,0
+AMOD.US,D,20221027,000000,9.96,9.96,9.96,9.96,50000,0
+AMOD.US,D,20221031,000000,9.96,9.97,9.955,9.97,57848,0
+AMOD.US,D,20221101,000000,9.9699,9.97,9.95,9.9699,48640,0
+AMOD.US,D,20221104,000000,9.97,9.97,9.95,9.97,5500,0
+AMOD.US,D,20221109,000000,9.97,9.97,9.96,9.9699,2600,0
+AMOD.US,D,20221110,000000,9.95,9.96,9.95,9.96,115077,0
+AMOD.US,D,20221114,000000,10,10,10,10,2111,0
+AMOD.US,D,20221116,000000,9.985,9.985,9.985,9.985,100,0
+AMOD.US,D,20221117,000000,9.95,9.95,9.95,9.95,171,0
+AMOD.US,D,20221121,000000,10.005,10.005,9.96,9.9714,500,0
+AMOD.US,D,20221123,000000,9.975,9.98,9.975,9.975,30200,0
+AMOD.US,D,20221125,000000,9.975,9.975,9.975,9.975,100,0
+AMOD.US,D,20221128,000000,9.975,10,9.975,9.99,28205,0
+AMOD.US,D,20221129,000000,9.99,10,9.9889,10,146167,0
+AMOD.US,D,20221130,000000,10.01,10.01,10.005,10.01,6000,0
+AMOD.US,D,20221201,000000,10.01,10.01,10.01,10.01,288,0
+AMOD.US,D,20221206,000000,10.05,10.05,10.04,10.05,4234,0
+AMOD.US,D,20221214,000000,10.06,10.06,10.06,10.06,100,0
+AMOD.US,D,20221215,000000,10.06,10.06,10.06,10.06,100,0
+AMOD.US,D,20221216,000000,10.09,10.1,10.09,10.09,17310,0
+AMOD.US,D,20221227,000000,10.08,10.08,10.08,10.08,100,0
+AMOD.US,D,20221228,000000,10.08,10.08,10.08,10.08,100,0
+AMOD.US,D,20221229,000000,10.06,10.08,10.06,10.08,13600,0
+AMOD.US,D,20221230,000000,10.08,10.08,10.08,10.08,1975,0
+AMOD.US,D,20230103,000000,10.13,10.13,10.07,10.08,119698,0
+AMOD.US,D,20230104,000000,10.08,10.11,10.08,10.1,134200,0
+AMOD.US,D,20230105,000000,10.11,10.12,10.11,10.12,4007,0
+AMOD.US,D,20230106,000000,10.11,10.11,10.11,10.11,200,0
+AMOD.US,D,20230109,000000,10.14,10.14,10.11,10.14,1291,0
+AMOD.US,D,20230112,000000,10.12,10.12,10.12,10.12,100,0
+AMOD.US,D,20230113,000000,10.1,10.1,10.1,10.1,168,0
+AMOD.US,D,20230120,000000,10.12,10.15,10.12,10.15,1729,0
+AMOD.US,D,20230123,000000,10.135,10.135,10.13,10.13,3037,0
+AMOD.US,D,20230124,000000,10.13,10.13,10.13,10.13,9360,0
+AMOD.US,D,20230126,000000,10.16,10.2,10.15,10.15,6008,0
+AMOD.US,D,20230127,000000,10.16,10.16,10.15,10.15,6403,0
+AMOD.US,D,20230201,000000,10.17,10.17,10.15,10.16,7663,0
+AMOD.US,D,20230202,000000,10.15,10.1596,10.15,10.1594,2078,0
+AMOD.US,D,20230203,000000,10.145,10.15,10.14,10.14,1390,0
+AMOD.US,D,20230206,000000,10.15,10.15,10.14,10.14,2575,0
+AMOD.US,D,20230207,000000,10.15,10.17,10.14,10.15,179013,0
+AMOD.US,D,20230208,000000,10.16,10.16,10.16,10.16,1107055,0
+AMOD.US,D,20230209,000000,10.16,10.17,10.16,10.17,1557,0
+AMOD.US,D,20230210,000000,10.18,10.18,10.17,10.17,98114,0
+AMOD.US,D,20230213,000000,10.17,10.17,10.16,10.16,5482,0
+AMOD.US,D,20230214,000000,10.16,10.16,10.16,10.16,100,0
+AMOD.US,D,20230215,000000,10.16,10.16,10.16,10.16,91020,0
+AMOD.US,D,20230216,000000,10.17,10.17,10.16,10.17,255000,0
+AMOD.US,D,20230217,000000,10.18,10.18,10.17,10.17,251324,0
+AMOD.US,D,20230221,000000,10.16,10.18,10.16,10.17,152241,0
+AMOD.US,D,20230222,000000,10.2,10.2,10.165,10.17,314964,0
+AMOD.US,D,20230223,000000,10.19,10.19,10.19,10.19,1634,0
+AMOD.US,D,20230224,000000,10.19,10.19,10.18,10.1865,15014,0
+AMOD.US,D,20230228,000000,10.3048,10.36,10.17,10.24,13741,0
+AMOD.US,D,20230301,000000,10.21,10.403,10.19,10.22,6397,0
+AMOD.US,D,20230302,000000,10.24,10.31,10.21,10.25,5499,0
+AMOD.US,D,20230303,000000,10.25,10.25,10.215,10.215,500,0
+AMOD.US,D,20230306,000000,10.19,10.19,10.19,10.19,2114,0
+AMOD.US,D,20230307,000000,10.29,10.29,10.29,10.29,206,0
+AMOD.US,D,20230308,000000,10.33,10.33,10.2,10.22,6399,0
+AMOD.US,D,20230309,000000,10.2,10.21,10.2,10.2086,5199,0
+AMOD.US,D,20230310,000000,10.21,10.21,10.21,10.21,100,0
+AMOD.US,D,20230313,000000,10.22,10.22,10.2,10.2,730,0
+AMOD.US,D,20230314,000000,10.2,10.2,10.2,10.2,500,0
+AMOD.US,D,20230316,000000,10.3,10.3,10.2,10.21,847,0
+AMOD.US,D,20230317,000000,10.25,10.25,10.2,10.2005,748,0
+AMOD.US,D,20230320,000000,10.28,10.28,10.205,10.21,545,0
+AMOD.US,D,20230321,000000,10.71,10.71,10.71,10.71,759,0
+AMOD.US,D,20230322,000000,10.4,10.4,10.4,10.4,1300,0
+AMOD.US,D,20230323,000000,10.39,10.39,10.21,10.23,1151,0
+AMOD.US,D,20230327,000000,10.22,10.22,10.22,10.22,100,0
+AMOD.US,D,20230328,000000,10.36,10.37,10.29,10.35,51239,0
+AMOD.US,D,20230330,000000,10.29,10.3,10.22,10.3,63120,0
+AMOD.US,D,20230331,000000,10.22,10.22,10.22,10.22,259,0
+AMOD.US,D,20230403,000000,10.3,10.3,10.22,10.25,9418,0
+AMOD.US,D,20230404,000000,10.34,10.34,10.22,10.25,8795,0
+AMOD.US,D,20230405,000000,10.25,10.25,10.25,10.25,345,0
+AMOD.US,D,20230406,000000,10.22,10.22,10.22,10.22,519,0
+AMOD.US,D,20230410,000000,10.27,10.27,10.24,10.2499,15526,0
+AMOD.US,D,20230411,000000,10.26,10.2689,10.25,10.26,15670,0
+AMOD.US,D,20230412,000000,10.23,10.26,10.23,10.25,7092,0
+AMOD.US,D,20230413,000000,10.22,10.22,10.22,10.22,601,0
+AMOD.US,D,20230414,000000,10.2,10.2275,10.2,10.225,21485,0
+AMOD.US,D,20230417,000000,10.19,10.2195,10.19,10.2105,1000,0
+AMOD.US,D,20230418,000000,10.21,10.23,10.21,10.22,5951,0
+AMOD.US,D,20230421,000000,10.4,10.4,10.23,10.23,2974,0
+AMOD.US,D,20230424,000000,10.22,10.22,10.22,10.22,226,0
+AMOD.US,D,20230425,000000,10.22,10.22,10.22,10.22,248,0
+AMOD.US,D,20230426,000000,10.4,10.4,10.28,10.28,211,0
+AMOD.US,D,20230427,000000,10.25,10.25,10.25,10.25,100,0
+AMOD.US,D,20230504,000000,10.23,10.2508,10.22,10.24,58703,0
+AMOD.US,D,20230510,000000,10.23,10.23,10.23,10.23,180,0
+AMOD.US,D,20230515,000000,10.25,10.25,10.25,10.25,196,0
+AMOD.US,D,20230519,000000,10.24,10.24,10.23,10.23,516,0
+AMOD.US,D,20230526,000000,10.23,10.23,10.23,10.23,1509,0
+AMOD.US,D,20230531,000000,10.29,10.29,10.29,10.29,280,0
+AMOD.US,D,20230602,000000,10.29,10.29,10.29,10.29,300,0
+AMOD.US,D,20230605,000000,10.4,10.4,10.29,10.32,44420,0
+AMOD.US,D,20230607,000000,10.4,10.4,10.4,10.4,100,0
+AMOD.US,D,20230608,000000,10.29,10.38,10.29,10.38,1661,0
+AMOD.US,D,20230612,000000,10.31,10.4,10.31,10.4,332,0
+AMOD.US,D,20230616,000000,10.34,10.4001,10.34,10.4,25243,0
+AMOD.US,D,20230621,000000,10.3898,10.39,10.37,10.39,1900,0
+AMOD.US,D,20230623,000000,10.38,10.38,10.38,10.38,200,0
+AMOD.US,D,20230626,000000,10.37,10.37,10.37,10.37,606,0
+AMOD.US,D,20230627,000000,10.375,10.39,10.3,10.39,1150,0
+AMOD.US,D,20230628,000000,10.39,10.4,10.37,10.3788,5353,0
+AMOD.US,D,20230629,000000,10.43,10.43,10.43,10.43,105,0
+AMOD.US,D,20230706,000000,10.46,10.46,10.46,10.46,102,0
+AMOD.US,D,20230710,000000,10.48,10.48,10.48,10.48,101,0
+AMOD.US,D,20230711,000000,10.48,10.48,10.48,10.48,1705,0
+AMOD.US,D,20230712,000000,10.475,10.475,10.47,10.47,1021,0
+AMOD.US,D,20230713,000000,10.435,10.47,10.428,10.46,1813,0
+AMOD.US,D,20230727,000000,10.43,10.46,10.4015,10.43,4008,0
+AMOD.US,D,20230728,000000,10.43,10.5808,10.43,10.45,4718,0
+AMOD.US,D,20230731,000000,10.45,10.45,10.45,10.45,6016,0
+AMOD.US,D,20230801,000000,10.586,10.586,10.586,10.586,119,0
+AMOD.US,D,20230803,000000,10.54,10.54,10.54,10.54,2453,0
+AMOD.US,D,20230807,000000,10.45,10.58,10.45,10.53,401,0
+AMOD.US,D,20230808,000000,10.5,10.56,10.4599,10.48,4904,0
+AMOD.US,D,20230809,000000,10.58,10.58,10.45,10.468,1058,0
+AMOD.US,D,20230810,000000,10.56,10.56,10.56,10.56,214,0
+AMOD.US,D,20230815,000000,10.51,10.51,10.51,10.51,1300,0
+AMOD.US,D,20230817,000000,10.51,10.51,10.51,10.51,400,0
+AMOD.US,D,20230821,000000,10.51,10.52,10.51,10.52,2723,0
+AMOD.US,D,20230824,000000,10.51,10.58,10.51,10.57,10502,0
+AMOD.US,D,20230825,000000,10.51,10.5799,10.51,10.5799,1451,0
+AMOD.US,D,20230828,000000,10.538,10.58,10.538,10.58,376,0
+AMOD.US,D,20230829,000000,10.54,10.57,10.52,10.55,45402,0
+AMOD.US,D,20230830,000000,10.55,10.55,10.5452,10.55,7344,0
+AMOD.US,D,20230831,000000,10.55,10.73,10.5497,10.72,7268,0
+AMOD.US,D,20230901,000000,10.68,10.75,10.68,10.75,400,0
+AMOD.US,D,20230905,000000,10.74,10.77,10.6,10.74,551420,0
+AMOD.US,D,20230906,000000,10.56,10.718,10.55,10.7,8530,0
+AMOD.US,D,20230908,000000,10.7,10.7,10.6,10.7,5571,0
+AMOD.US,D,20230911,000000,10.64,10.6801,10.64,10.6801,1477,0
+AMOD.US,D,20230912,000000,10.68,10.7,10.68,10.7,340,0
+AMOD.US,D,20230913,000000,10.7,10.7,10.7,10.7,100,0
+AMOD.US,D,20230914,000000,10.7,10.7,10.58,10.6,113720,0
+AMOD.US,D,20230915,000000,10.6404,10.6404,10.6404,10.6404,100,0
+AMOD.US,D,20230919,000000,10.65,10.65,10.65,10.65,100,0
+AMOD.US,D,20231002,000000,10.6,10.625,10.6,10.6,3744,0
+AMOD.US,D,20231003,000000,10.59,10.604,10.5498,10.5499,32347,0
+AMOD.US,D,20231004,000000,10.56,10.56,10.56,10.56,3000,0
+AMOD.US,D,20231005,000000,10.542,10.56,10.542,10.56,301,0
+AMOD.US,D,20231013,000000,10.53,10.56,10.5,10.5,51481,0
+AMOD.US,D,20231016,000000,10.54,10.54,10.5,10.5,7371,0
+AMOD.US,D,20231017,000000,10.55,10.55,10.55,10.55,248,0
+AMOD.US,D,20231019,000000,10.55,10.55,10.55,10.55,100,0
+AMOD.US,D,20231020,000000,10.549,10.55,10.549,10.55,2800,0
+AMOD.US,D,20231024,000000,10.55,10.5901,10.55,10.59,18501,0
+AMOD.US,D,20231106,000000,10.6,10.61,10.6,10.61,1100,0
+AMOD.US,D,20231114,000000,10.61,10.65,10.61,10.65,17609,0
+AMOD.US,D,20231115,000000,10.63,10.75,10.58,10.59,59515,0
+AMOD.US,D,20231116,000000,10.65,10.65,10.65,10.65,410,0
+AMOD.US,D,20231117,000000,10.6,10.65,10.6,10.65,550,0
+AMOD.US,D,20231120,000000,10.65,10.69,10.65,10.69,305,0
+AMOD.US,D,20231121,000000,10.68,10.68,10.68,10.68,672,0
+AMOD.US,D,20231127,000000,10.6,10.68,10.59,10.59,28705,0
+AMOD.US,D,20231128,000000,10.6152,10.62,10.6152,10.62,1367,0
+AMOD.US,D,20231208,000000,10.62,10.62,10.62,10.62,102,0
+AMOD.US,D,20231211,000000,10.62,10.63,10.62,10.63,701,0
+AMOD.US,D,20231212,000000,10.67,10.67,10.67,10.67,179,0
+AMOD.US,D,20231214,000000,10.61,10.67,10.61,10.67,322,0
+AMOD.US,D,20231218,000000,10.69,10.69,10.69,10.69,110,0
+AMOD.US,D,20231221,000000,10.74,10.74,10.74,10.74,125,0
+AMOD.US,D,20231226,000000,10.7,10.74,10.7,10.7,1273,0
+AMOD.US,D,20231227,000000,10.74,10.74,10.74,10.74,646,0
+AMOD.US,D,20231229,000000,10.79,10.79,10.79,10.79,166,0
+AMOD.US,D,20240103,000000,10.73,10.73,10.7,10.73,4036,0
+AMOD.US,D,20240104,000000,10.76,10.76,10.7,10.7,380,0
+AMOD.US,D,20240105,000000,10.74,10.74,10.74,10.74,194,0
+AMOD.US,D,20240112,000000,10.7,10.73,10.7,10.73,553,0
+AMOD.US,D,20240116,000000,10.7,10.7007,10.7,10.7007,2229,0
+AMOD.US,D,20240117,000000,10.74,10.74,10.74,10.74,254,0
+AMOD.US,D,20240118,000000,10.7284,10.74,10.6801,10.74,600,0
+AMOD.US,D,20240126,000000,10.74,10.75,10.74,10.75,600,0
+AMOD.US,D,20240129,000000,10.76,10.76,10.68,10.76,1547,0
+AMOD.US,D,20240201,000000,10.76,10.76,10.76,10.76,157,0
+AMOD.US,D,20240208,000000,10.68,10.75,10.68,10.75,284,0
+AMOD.US,D,20240212,000000,10.76,10.76,10.76,10.76,141,0
+AMOD.US,D,20240221,000000,10.71,10.78,10.71,10.78,1073,0
+AMOD.US,D,20240222,000000,10.74,10.75,10.74,10.75,7937,0
+AMOD.US,D,20240223,000000,10.77,10.77,10.77,10.77,247,0
+AMOD.US,D,20240306,000000,10.74,10.77,10.74,10.77,663,0
+AMOD.US,D,20240308,000000,10.74,10.77,10.74,10.77,428,0
+AMOD.US,D,20240311,000000,10.77,10.77,10.77,10.77,156,0
+AMOD.US,D,20240312,000000,10.77,10.77,10.77,10.77,202,0
+AMOD.US,D,20240313,000000,10.77,10.77,10.77,10.77,200,0
+AMOD.US,D,20240315,000000,10.75,10.77,10.75,10.77,1250,0
+AMOD.US,D,20240318,000000,10.77,10.77,10.77,10.77,109,0
+AMOD.US,D,20240403,000000,10.77,10.79,10.77,10.79,1453,0
+AMOD.US,D,20240408,000000,10.79,10.82,10.79,10.82,10376,0
+AMOD.US,D,20240409,000000,10.8294,10.89,10.825,10.89,11955,0
+AMOD.US,D,20240410,000000,10.9,10.9302,10.89,10.9252,6742,0
+AMOD.US,D,20240411,000000,10.95,10.95,10.83,10.89,4352,0
+AMOD.US,D,20240412,000000,10.93,10.94,10.82,10.9292,760,0
+AMOD.US,D,20240422,000000,10.86,10.94,10.84,10.94,555,0
+AMOD.US,D,20240423,000000,10.95,10.95,10.84,10.94,4670,0
+AMOD.US,D,20240425,000000,10.95,11.1,10.94,11.1,31571,0
+AMOD.US,D,20240429,000000,11.1381,11.19,11.045,11.19,11332,0
+AMOD.US,D,20240430,000000,11.15,11.25,11.1499,11.25,2865,0
+AMOD.US,D,20240501,000000,11.43,11.43,11.43,11.43,847,0
+AMOD.US,D,20240503,000000,11.43,11.43,11.43,11.43,756,0
+AMOD.US,D,20240506,000000,11.43,11.75,11.43,11.5,6052,0
+AMOD.US,D,20240507,000000,11.6,11.66,11.6,11.66,448,0
+AMOD.US,D,20240508,000000,11.64,11.64,11.64,11.64,345,0
+AMOD.US,D,20240509,000000,11.64,11.64,11.5,11.64,3452,0
+AMOD.US,D,20240515,000000,11.3,11.45,11,11.25,52073,0
+AMOD.US,D,20240521,000000,11.5,11.61,11.47,11.6,14741,0
+AMOD.US,D,20240522,000000,11.6,11.7,11.5801,11.65,39222,0
+AMOD.US,D,20240523,000000,11.65,11.65,11.61,11.61,8708,0
+AMOD.US,D,20240524,000000,11.64,11.65,11.6,11.65,5617,0
+AMOD.US,D,20240528,000000,11.7,11.7,11.6437,11.65,3943,0
+AMOD.US,D,20240529,000000,11.65,11.6999,11.6499,11.65,19010,0
+AMOD.US,D,20240530,000000,11.6497,11.65,11.63,11.63,17611,0
+AMOD.US,D,20240531,000000,11.38,11.44,11.31,11.44,60069,0
+AMOD.US,D,20240603,000000,11.355,11.492,11.355,11.45,5553,0
+AMOD.US,D,20240604,000000,11.35,11.42,11.35,11.4,3430,0
+AMOD.US,D,20240605,000000,11.35,11.55,11.35,11.44,6627,0
+AMOD.US,D,20240606,000000,11.35,11.45,11.3499,11.4183,7968,0
+AMOD.US,D,20240607,000000,11.45,11.55,11.45,11.55,1218,0
+AMOD.US,D,20240610,000000,11.54,11.9899,11.53,11.7,93075,0
+AMOD.US,D,20240611,000000,11.6513,11.76,11.53,11.595,18718,0
+AMOD.US,D,20240612,000000,11.54,11.54,11.42,11.49,4920,0
+AMOD.US,D,20240613,000000,11.401,11.4182,11.35,11.37,30260,0
+AMOD.US,D,20240614,000000,11.4,11.4,11.37,11.375,6423,0
+AMOD.US,D,20240617,000000,11.35,11.375,11.17,11.28,45543,0
+AMOD.US,D,20240618,000000,11.27,11.28,11.26,11.28,458,0
+AMOD.US,D,20240620,000000,11.28,11.35,11.28,11.28,1021,0
+AMOD.US,D,20240624,000000,11.29,11.29,11.2874,11.2874,3140,0
+AMOD.US,D,20240625,000000,11.31,11.31,11.3,11.3,4842,0
+AMOD.US,D,20240627,000000,11.37,11.37,11.37,11.37,1988,0
+AMOD.US,D,20240701,000000,11.3397,11.34,11.31,11.31,4819,0
+AMOD.US,D,20240702,000000,11.3,11.33,11.3,11.33,722,0
+AMOD.US,D,20240703,000000,11.32,11.32,11.32,11.32,5320,0
+AMOD.US,D,20240705,000000,11.315,11.331,11.315,11.331,700,0
+AMOD.US,D,20240708,000000,11.315,11.34,11.315,11.34,600,0
+AMOD.US,D,20240709,000000,11.2965,11.34,11.2965,11.34,813,0
+AMOD.US,D,20240710,000000,11.2961,11.34,11.2961,11.34,3237,0
+AMOD.US,D,20240711,000000,11.27,11.3395,11.27,11.3395,1730,0
+AMOD.US,D,20240715,000000,11.33,11.45,11.33,11.39,122779,0
+AMOD.US,D,20240716,000000,11.38,11.5,11.36,11.4,40864,0
+AMOD.US,D,20240717,000000,11.38,11.4,11.36,11.36,20612,0
+AMOD.US,D,20240718,000000,11.44,11.44,11.42,11.42,543,0
+AMOD.US,D,20240719,000000,11.36,11.38,11.36,11.38,4273,0
+AMOD.US,D,20240722,000000,11.38,11.38,11.35,11.38,6126,0
+AMOD.US,D,20240723,000000,11.3305,11.38,11.33,11.3304,8467,0
+AMOD.US,D,20240724,000000,11.33,11.38,11.33,11.38,507,0
+AMOD.US,D,20240729,000000,11.33,11.39,11.33,11.39,328,0
+AMOD.US,D,20240730,000000,11.39,11.39,11.3808,11.3808,1134,0
+AMOD.US,D,20240731,000000,11.35,11.36,11.35,11.36,12002,0
+AMOD.US,D,20240802,000000,11.3335,11.35,11.3,11.3072,4321,0
+AMOD.US,D,20240805,000000,11.332,11.35,11.292,11.3,16059,0
+AMOD.US,D,20240806,000000,11.36,11.38,11.345,11.37,18008,0
+AMOD.US,D,20240807,000000,11.33,11.34,11.33,11.33,2785,0
+AMOD.US,D,20240808,000000,11.3373,11.3373,11.3373,11.3373,1000,0
+AMOD.US,D,20240809,000000,11.34,11.34,11.34,11.34,500,0
+AMOD.US,D,20240813,000000,11.33,11.33,11.33,11.33,172,0
+AMOD.US,D,20240814,000000,11.33,11.34,11.3,11.33,24005,0
+AMOD.US,D,20240815,000000,11.3,11.35,11.3,11.3,14066,0
+AMOD.US,D,20240819,000000,11.3,11.3,11.3,11.3,1849,0
+AMOD.US,D,20240820,000000,11.3,11.3,11.3,11.3,195,0
+AMOD.US,D,20240823,000000,11.3004,11.3004,11.3004,11.3004,195,0
+AMOD.US,D,20240826,000000,11.3,11.3,11.3,11.3,271,0
+AMOD.US,D,20240828,000000,11.32,11.32,11.32,11.32,121,0
+AMOD.US,D,20240829,000000,11.3,11.3,11.3,11.3,134,0
+AMOD.US,D,20240910,000000,11.3,11.3,11.3,11.3,889,0
+AMOD.US,D,20240916,000000,11.28,11.28,11.28,11.28,536,0
+AMOD.US,D,20240919,000000,11.33,11.33,11.33,11.33,1288,0
+AMOD.US,D,20240923,000000,11.3238,11.3238,11.3238,11.3238,318,0
+AMOD.US,D,20240930,000000,11.33,11.33,11.33,11.33,136,0
+AMOD.US,D,20241001,000000,11.37,11.39,11.36,11.39,56880,0
+AMOD.US,D,20241002,000000,11.4428,11.7,11.39,11.6175,41286,0
+AMOD.US,D,20241003,000000,11.46,11.94,11.42,11.67,51347,0
+AMOD.US,D,20241004,000000,11.61,11.68,11.6,11.6,1784,0
+AMOD.US,D,20241007,000000,11.49,11.55,11.49,11.54,500,0
+AMOD.US,D,20241008,000000,11.42,11.55,11.41,11.55,2912,0
+AMOD.US,D,20241009,000000,11.53,11.66,11.44,11.66,4467,0
+AMOD.US,D,20241010,000000,11.63,11.87,11.41,11.49,12200,0
+AMOD.US,D,20241011,000000,11.5,11.5,11.42,11.46,2493,0
+AMOD.US,D,20241014,000000,11.49,11.5,11.49,11.49,2646,0
+AMOD.US,D,20241015,000000,11.5,11.6,11.5,11.6,1319,0
+AMOD.US,D,20241016,000000,11.6,11.6,11.5,11.6,971,0
+AMOD.US,D,20241017,000000,11.64,11.7,11.6,11.65,1970,0
+AMOD.US,D,20241018,000000,11.6001,11.65,11.56,11.56,1147,0
+AMOD.US,D,20241021,000000,11.73,11.73,11.55,11.56,665,0
+AMOD.US,D,20241022,000000,11.72,11.72,11.47,11.62,409,0
+AMOD.US,D,20241023,000000,11.54,11.54,11.54,11.54,229,0
+AMOD.US,D,20241024,000000,11.462,11.61,11.46,11.47,2110,0
+AMOD.US,D,20241025,000000,11.645,11.67,11.5,11.67,872,0
+AMOD.US,D,20241029,000000,11.77,11.79,11.69,11.78,4603,0
+AMOD.US,D,20241030,000000,12.5,12.5,12.5,12.5,1304,0
+AMOD.US,D,20241031,000000,13,13,12.31,12.98,6202,0
+AMOD.US,D,20241101,000000,11.69,11.69,9.44,10.8,5038,0
+AMOD.US,D,20241104,000000,10.6999,10.6999,10.1,10.42,2271,0
+AMOD.US,D,20241105,000000,10.32,10.32,9.94,9.94,327,0
+AMOD.US,D,20241106,000000,9.12,9.12,9.12,9.12,407,0
+AMOD.US,D,20241107,000000,9.76,10.6,9.76,10.6,6789,0
+AMOD.US,D,20241108,000000,10.6,11.64,10.6,10.6201,3196,0
+AMOD.US,D,20241111,000000,10.92,11.04,10.92,11.0001,795,0
+AMOD.US,D,20241112,000000,11.96,11.97,11.95,11.97,458,0
+AMOD.US,D,20241113,000000,11.3,11.3,11.3,11.3,238,0
+AMOD.US,D,20241114,000000,11,11,11,11,347,0
+AMOD.US,D,20241118,000000,10.1093,10.326,8.17,8.5,6162,0
+AMOD.US,D,20241119,000000,9.12,9.6,9.12,9.6,308,0
+AMOD.US,D,20241120,000000,10.33,10.33,10.33,10.33,344,0
+AMOD.US,D,20241122,000000,10,13.49,9,10.84,29094,0
+AMOD.US,D,20241125,000000,11,11,11,11,387,0
+AMOD.US,D,20241126,000000,12.48,13.3,12.39,12.5,3490,0
+AMOD.US,D,20241127,000000,12.05,13.36,12.05,12.5,2095,0
+AMOD.US,D,20241129,000000,13.33,13.33,13.33,13.33,766,0
+AMOD.US,D,20241203,000000,11.2,11.2,11.2,11.2,571,0
+AMOD.US,D,20241204,000000,12.1,13.4,11.8,11.8,6879,0
+AMOD.US,D,20241205,000000,12.75,12.79,10.29,10.87,2444,0
+AMOD.US,D,20241206,000000,11.2,11.28,11.2,11.25,630,0
+AMOD.US,D,20241209,000000,10.32,10.33,10.32,10.33,651,0
+AMOD.US,D,20241210,000000,11.3,12.1,10.36,10.36,1718,0
+AMOD.US,D,20241211,000000,10.06,10.38,10.06,10.38,841,0
+AMOD.US,D,20241212,000000,11.45,11.45,11.45,11.45,481,0
+AMOD.US,D,20241213,000000,11.24,11.56,8.5,9.5,12964,0
+AMOD.US,D,20241216,000000,11.3,11.3,4.5,5.5,170900,0
+AMOD.US,D,20241217,000000,4.95,6.1,2.79,3,253000,0
+AMOD.US,D,20241218,000000,2.95,2.95,2.2,2.59,94400,0
+AMOD.US,D,20241219,000000,2.51,3.64,2.24,3.49,108600,0
+AMOD.US,D,20241220,000000,3.57,4.78,2.98,3.7,141500,0
+AMOD.US,D,20241223,000000,3.65,3.9125,2.7801,3.41,21500,0
+AMOD.US,D,20241224,000000,3.3,3.739,3.14,3.33,21000,0
+AMOD.US,D,20241226,000000,3.25,3.9,2.99,3.23,88200,0
+AMOD.US,D,20241227,000000,3.11,3.49,3,3.195,17200,0
+AMOD.US,D,20241230,000000,3.16,3.4351,2.86,3.28,36382,0
+AMOD.US,D,20241231,000000,3.01,3.71,2.9711,3,102574,0
+AMOD.US,D,20250102,000000,3.17,3.35,2.8501,2.97,22700,0
+AMOD.US,D,20250103,000000,2.97,3.235,2.47,2.51,139071,0
+AMOD.US,D,20250106,000000,3.15,3.21,2.5,2.6999,266994,0
+AMOD.US,D,20250107,000000,3,3,2.65,2.77,422488,0
+AMOD.US,D,20250108,000000,2.58,2.6399,1.71,2.25,163091,0
+AMOD.US,D,20250110,000000,2.15,2.15,1.92,1.92,74480,0
+AMOD.US,D,20250113,000000,1.82,1.9,1.7001,1.83,53690,0
+AMOD.US,D,20250114,000000,1.89,2.15,1.8,2.0001,142644,0
+AMOD.US,D,20250115,000000,1.94,2.1199,1.585,1.84,85275,0
+AMOD.US,D,20250116,000000,1.75,1.86,1.71,1.77,18215,0
+AMOD.US,D,20250117,000000,1.76,2.4999,1.76,2.305,622306,0
+AMOD.US,D,20250121,000000,2.41,2.5,1.77,1.96,236583,0
+AMOD.US,D,20250122,000000,1.82,2,1.55,1.85,165405,0
+AMOD.US,D,20250123,000000,1.83,1.9999,1.75,1.79,73843,0
+AMOD.US,D,20250124,000000,1.8,1.86,1.61,1.74,62665,0
+AMOD.US,D,20250127,000000,1.8,1.8,1.41,1.52,63255,0
+AMOD.US,D,20250128,000000,1.51,1.56,1.32,1.4,54459,0
+AMOD.US,D,20250129,000000,1.39,1.69,1.39,1.54,168518,0
+AMOD.US,D,20250130,000000,2.73,5.5399,2.7,3.14,126590573,0
+AMOD.US,D,20250131,000000,3.1,3.11,2.6,2.88,1664026,0
+AMOD.US,D,20250203,000000,2.7,2.88,2.45,2.61,428849,0
+AMOD.US,D,20250204,000000,3.19,3.2,2.12,2.32,8275329,0
+AMOD.US,D,20250205,000000,2.35,2.5,2.03,2.37,223981,0
+AMOD.US,D,20250206,000000,2.22,2.55,2.21,2.4697,178790,0
+AMOD.US,D,20250207,000000,2.4,2.498,2.19,2.37,273569,0
+AMOD.US,D,20250210,000000,2.23,2.37,1.82,1.96,335500,0
+AMOD.US,D,20250211,000000,1.88,2.01,1.78,1.89,186128,0
+AMOD.US,D,20250212,000000,1.8385,1.94,1.77,1.84,134356,0
+AMOD.US,D,20250213,000000,3.25,6.0199,3.14,3.62,125942171,0
+AMOD.US,D,20250214,000000,3.603,3.9899,2.57,2.65,3173087,0
+AMOD.US,D,20250218,000000,2.51,3.282,2.51,2.75,983915,0
+AMOD.US,D,20250219,000000,2.67,2.81,2.421,2.58,356024,0
+AMOD.US,D,20250220,000000,2.56,2.7393,2.3,2.47,471788,0
+AMOD.US,D,20250221,000000,2.41,2.5,2.05,2.09,304176,0
+AMOD.US,D,20250224,000000,2.13,2.16,1.98,2.09,301839,0
+AMOD.US,D,20250225,000000,2.13,2.25,1.9,1.98,233739,0
+AMOD.US,D,20250226,000000,2,2.3643,1.93,2.22,395620,0
+AMOD.US,D,20250227,000000,2.17,2.25,1.94,1.98,166207,0
+AMOD.US,D,20250228,000000,1.94,2.08,1.93,2.04,86172,0
+AMOD.US,D,20250303,000000,2.03,2.17,1.8501,1.91,137883,0
+AMOD.US,D,20250304,000000,1.87,1.91,1.68,1.77,156898,0
+AMOD.US,D,20250305,000000,1.8,1.8533,1.7,1.72,101888,0
+AMOD.US,D,20250306,000000,1.73,1.7401,1.56,1.6,109720,0
+AMOD.US,D,20250307,000000,1.58,1.63,1.38,1.62,241852,0
+AMOD.US,D,20250310,000000,1.5603,1.6093,1.42,1.49,165433,0
+AMOD.US,D,20250311,000000,1.45,1.46,1.2501,1.35,238893,0
+AMOD.US,D,20250312,000000,1.4,1.79,1.3,1.65,331489,0
+AMOD.US,D,20250313,000000,1.68,1.68,1.53,1.61,93273,0
+AMOD.US,D,20250314,000000,1.54,1.72,1.54,1.66,58577,0
+AMOD.US,D,20250317,000000,1.76,1.77,1.48,1.53,943089,0
+AMOD.US,D,20250318,000000,1.5,1.6,1.4647,1.6,55755,0
+AMOD.US,D,20250319,000000,1.62,1.88,1.6,1.76,300242,0
+AMOD.US,D,20250320,000000,1.7,2.05,1.6905,1.96,146858,0
+AMOD.US,D,20250321,000000,1.82,1.98,1.73,1.74,131955,0
+AMOD.US,D,20250324,000000,1.76,1.96,1.6049,1.65,320945,0
+AMOD.US,D,20250325,000000,1.69,1.74,1.61,1.6133,66513,0
+AMOD.US,D,20250326,000000,1.6105,1.64,1.54,1.55,74485,0
+AMOD.US,D,20250327,000000,1.6,1.6,1.4,1.44,87804,0
+AMOD.US,D,20250328,000000,1.4,1.5,1.31,1.33,73140,0
+AMOD.US,D,20250331,000000,1.32,1.3722,1.2,1.29,50229,0
+AMOD.US,D,20250401,000000,1.26,1.4,1.26,1.32,38491,0
+AMOD.US,D,20250402,000000,1.2805,1.44,1.2805,1.36,26835,0
+AMOD.US,D,20250403,000000,1.42,1.42,1.21,1.32,47096,0
+AMOD.US,D,20250404,000000,1.28,1.3,1.17,1.27,61721,0
+AMOD.US,D,20250407,000000,1.1,1.2,1.07,1.125,48763,0
+AMOD.US,D,20250408,000000,1.2,1.2,1.1,1.1,33275,0
+AMOD.US,D,20250409,000000,1.05,1.1993,1.02,1.11,44408,0
+AMOD.US,D,20250410,000000,1.19,1.2797,1.09,1.22,78006,0
+AMOD.US,D,20250411,000000,1.21,1.21,1.1,1.1,48218,0
+AMOD.US,D,20250414,000000,1.16,1.3,1.14,1.26,112816,0
+AMOD.US,D,20250415,000000,1.22,1.3333,1.2,1.22,31511,0
+AMOD.US,D,20250416,000000,1.3,1.4494,1.2229,1.37,157295,0
+AMOD.US,D,20250417,000000,1.35,1.3541,1.2059,1.34,73084,0
+AMOD.US,D,20250421,000000,1.32,1.37,1.19,1.29,57113,0
+AMOD.US,D,20250422,000000,1.25,1.33,1.2,1.2001,26204,0
+AMOD.US,D,20250423,000000,1.27,1.27,1.19,1.22,33592,0
+AMOD.US,D,20250424,000000,1.19,1.3,1.19,1.3,51013,0
+AMOD.US,D,20250425,000000,1.27,1.34,1.24,1.33,42836,0
+AMOD.US,D,20250428,000000,1.33,1.33,1.12,1.15,92985,0
+AMOD.US,D,20250429,000000,1.2,1.24,1.18,1.22,33036,0
+AMOD.US,D,20250430,000000,1.18,1.2361,1.15,1.21,22834,0
+AMOD.US,D,20250501,000000,1.18,1.3416,1.18,1.27,91674,0
+AMOD.US,D,20250502,000000,1.25,1.36,1.25,1.28,46274,0
+AMOD.US,D,20250505,000000,1.3,1.62,1.295,1.49,291176,0
+AMOD.US,D,20250506,000000,1.45,1.58,1.42,1.53,84339,0
+AMOD.US,D,20250507,000000,1.5001,1.5056,1.3,1.3,157191,0
+AMOD.US,D,20250508,000000,1.3,1.36,1.29,1.31,47877,0
+AMOD.US,D,20250509,000000,1.32,1.4649,1.27,1.39,90119,0
+AMOD.US,D,20250512,000000,1.45,1.45,1.33,1.34,85849,0
+AMOD.US,D,20250513,000000,1.3,1.4,1.3,1.32,63601,0
+AMOD.US,D,20250514,000000,1.35,1.46,1.3,1.44,54494,0
+AMOD.US,D,20250515,000000,1.45,1.45,1.32,1.34,29493,0
+AMOD.US,D,20250516,000000,1.35,1.38,1.33,1.33,23040,0
+AMOD.US,D,20250519,000000,1.3,1.35,1.275,1.275,34531,0
+AMOD.US,D,20250520,000000,1.25,1.3,1.2,1.2,38987,0
+AMOD.US,D,20250521,000000,1.23,1.26,1.162,1.2,53886,0
+AMOD.US,D,20250522,000000,1.21,1.26,1.19,1.23,23294,0
+AMOD.US,D,20250523,000000,1.19,1.2494,1.19,1.23,22817,0
+AMOD.US,D,20250527,000000,1.29,1.37,1.23,1.35,146087,0
+AMOD.US,D,20250528,000000,1.5,1.58,1.2,1.31,15655136,0
+AMOD.US,D,20250529,000000,1.27,1.27,1.19,1.23,405716,0
+AMOD.US,D,20250530,000000,1.22,1.24,1.1698,1.17,199712,0
+AMOD.US,D,20250602,000000,1.16,1.175,1.01,1.08,619772,0
+AMOD.US,D,20250603,000000,1.14,1.18,1.1,1.13,179471,0
+AMOD.US,D,20250604,000000,1.1,1.13,1.05,1.11,187273,0
+AMOD.US,D,20250605,000000,1.13,1.3,1.13,1.25,350426,0
+AMOD.US,D,20250606,000000,1.22,1.31,1.1812,1.25,146647,0
+AMOD.US,D,20250609,000000,1.25,1.25,1.175,1.22,76070,0
+AMOD.US,D,20250610,000000,1.21,1.39,1.2,1.25,297799,0
+AMOD.US,D,20250611,000000,1.24,1.25,1.13,1.16,162337,0
+AMOD.US,D,20250612,000000,1.14,1.22,1.1001,1.15,198270,0
+AMOD.US,D,20250613,000000,1.21,1.2674,1.18,1.25,237522,0
+AMOD.US,D,20250616,000000,1.26,1.28,1.2235,1.25,203634,0
+AMOD.US,D,20250617,000000,1.23,1.26,1.18,1.22,114243,0
+AMOD.US,D,20250618,000000,1.21,1.22,1.15,1.16,109712,0
+AMOD.US,D,20250620,000000,1.28,1.28,1.01,1.04,327736,0
+AMOD.US,D,20250623,000000,1.1,1.25,1.0504,1.24,269622,0
+AMOD.US,D,20250624,000000,1.23,1.2506,1.18,1.21,184650,0
+AMOD.US,D,20250625,000000,1.21,1.24,1.1725,1.23,93387,0
+AMOD.US,D,20250626,000000,1.23,1.24,1.14,1.18,75071,0
+AMOD.US,D,20250627,000000,1.19,1.2,1.1419,1.16,102220,0
+AMOD.US,D,20250630,000000,1.15,1.16,1.11,1.14,36837,0
+AMOD.US,D,20250701,000000,1.1,1.17,1.1,1.16,33437,0
+AMOD.US,D,20250702,000000,1.16,1.17,1.1208,1.16,40496,0
+AMOD.US,D,20250703,000000,1.17,1.19,1.1311,1.16,32525,0
+AMOD.US,D,20250707,000000,1.16,1.1969,1.06,1.1,61126,0
+AMOD.US,D,20250708,000000,1.12,1.13,1.06,1.11,67426,0
+AMOD.US,D,20250709,000000,1.18,1.33,1.16,1.26,1169826,0
+AMOD.US,D,20250710,000000,1.24,1.3,1.14,1.23,447400,0
+AMOD.US,D,20250711,000000,1.2,1.22,1.15,1.18,144885,0
+AMOD.US,D,20250714,000000,1.18,1.26,1.18,1.24,153542,0
+AMOD.US,D,20250715,000000,1.25,1.29,1.2,1.21,291401,0
+AMOD.US,D,20250716,000000,1.2,1.2799,1.19,1.25,263399,0
+AMOD.US,D,20250717,000000,1.25,1.3,1.23,1.29,160140,0
+AMOD.US,D,20250718,000000,1.25,1.2899,1.21,1.23,101983,0
+AMOD.US,D,20250721,000000,1.25,1.26,1.19,1.21,85074,0
+AMOD.US,D,20250722,000000,1.22,1.26,1.12,1.16,142313,0
+AMOD.US,D,20250723,000000,1.98,2.6,1.61,1.85,139267349,0
+AMOD.US,D,20250724,000000,1.56,1.59,1.36,1.4,4368188,0
+AMOD.US,D,20250725,000000,1.4,1.44,1.3,1.39,1343098,0
+AMOD.US,D,20250728,000000,1.37,1.39,1.25,1.3,925941,0
+AMOD.US,D,20250729,000000,1.23,1.255,1.2,1.21,618380,0
+AMOD.US,D,20250730,000000,1.22,1.24,1.14,1.18,376897,0
+AMOD.US,D,20250731,000000,1.2,1.2,1.14,1.15,390771,0
+AMOD.US,D,20250801,000000,1.21,1.21,1.07,1.08,403136,0
+AMOD.US,D,20250804,000000,1.07,1.145,1.07,1.115,166267,0
+AMOD.US,D,20250805,000000,1.1,1.15,1.07,1.14,210394,0
+AMOD.US,D,20250806,000000,1.16,1.16,1.1,1.11,130178,0
+AMOD.US,D,20250807,000000,1.14,1.14,1.05,1.08,163977,0
+AMOD.US,D,20250808,000000,1.09,1.09,1.04,1.05,179369,0
+AMOD.US,D,20250811,000000,1.08,1.08,1.05,1.06,85661,0
+AMOD.US,D,20250812,000000,1.06,1.13,1.04,1.09,182886,0
+AMOD.US,D,20250813,000000,1.1,1.18,1.06,1.16,249862,0
+AMOD.US,D,20250814,000000,1.16,1.16,1.11,1.14,126332,0
+AMOD.US,D,20250815,000000,1.11,1.12,1.09,1.1,130362,0
+AMOD.US,D,20250818,000000,1.09,1.18,1.08,1.15,691750,0
+AMOD.US,D,20250819,000000,1.17,1.17,1.1,1.11,112492,0
+AMOD.US,D,20250820,000000,1.13,1.13,1.05,1.08,223811,0
+AMOD.US,D,20250821,000000,1.06,1.13,1.0509,1.13,171279,0
+AMOD.US,D,20250822,000000,1.15,1.15,1.09,1.13,164726,0
+AMOD.US,D,20250825,000000,1.15,1.18,1.12,1.145,80341,0
+AMOD.US,D,20250826,000000,1.14,1.14,1.07,1.07,162370,0
+AMOD.US,D,20250827,000000,1.09,1.1173,1.08,1.09,96918,0
+AMOD.US,D,20250828,000000,1.1,1.1,1.07,1.09,76684,0
+AMOD.US,D,20250829,000000,1.06,1.08,1.02,1.06,147245,0
+AMOD.US,D,20250902,000000,1.03,1.064,1.025,1.03,62631,0
+AMOD.US,D,20250903,000000,1.04,1.06,1,1.04,233695,0
+AMOD.US,D,20250904,000000,1.02,1.05,0.95,0.9773,236303,0
+AMOD.US,D,20250905,000000,0.8939,0.92,0.8605,0.8839,360283,0
+AMOD.US,D,20250908,000000,0.899,1.06,0.89,1.04,757094,0
+AMOD.US,D,20250909,000000,0.9949,1.04,0.9603,1.0063,239186,0
+AMOD.US,D,20250910,000000,0.99,1.0714,0.99,1.07,184924,0
+AMOD.US,D,20250911,000000,1.08,1.12,1.02,1.09,164270,0
+AMOD.US,D,20250912,000000,1.07,1.1463,1.07,1.13,134997,0
+AMOD.US,D,20250915,000000,1.09,1.2,1.07,1.15,131887,0
+AMOD.US,D,20250916,000000,1.17,1.2,1.13,1.18,148395,0
+AMOD.US,D,20250917,000000,1.18,1.3865,1.16,1.29,636624,0
+AMOD.US,D,20250918,000000,1.28,1.38,1.2601,1.29,379635,0
+AMOD.US,D,20250919,000000,1.27,1.32,1.23,1.23,894450,0
+AMOD.US,D,20250922,000000,1.21,1.2599,1.2009,1.24,173051,0
+AMOD.US,D,20250923,000000,1.23,1.2401,1.17,1.2,211106,0
+AMOD.US,D,20250924,000000,1.21,1.24,1.15,1.17,106066,0
+AMOD.US,D,20250925,000000,1.15,1.1695,1.055,1.09,151139,0
+AMOD.US,D,20250926,000000,1.12,1.15,1.03,1.08,121915,0
+AMOD.US,D,20250929,000000,1.07,1.18,1.07,1.18,241966,0
+AMOD.US,D,20250930,000000,1.18,1.2,1.1007,1.19,90529,0
+AMOD.US,D,20251001,000000,1.2007,1.2007,1.145,1.17,87210,0
+AMOD.US,D,20251002,000000,1.16,1.2,1.1,1.12,78856,0
+AMOD.US,D,20251003,000000,1.1,1.15,1.1,1.12,26985,0
+AMOD.US,D,20251006,000000,1.11,1.12,1.06,1.11,68985,0
+AMOD.US,D,20251007,000000,1.1,1.12,1.09,1.1,51327,0
+AMOD.US,D,20251008,000000,1.12,1.1295,1.1,1.12,30788,0
+AMOD.US,D,20251009,000000,1.1,1.11,1.08,1.08,52721,0
+AMOD.US,D,20251010,000000,1.07,1.085,1.015,1.02,124108,0
+AMOD.US,D,20251013,000000,1.03,1.0598,1.02,1.0598,19744,0
+AMOD.US,D,20251014,000000,1.0599,1.133,1.03,1.11,70382,0
+AMOD.US,D,20251015,000000,1.09,1.1261,1.06,1.07,53565,0
+AMOD.US,D,20251016,000000,1.08,1.11,1.08,1.1,52753,0
+AMOD.US,D,20251017,000000,1.09,1.1,1.0435,1.09,32180,0
+AMOD.US,D,20251020,000000,1.14,1.2199,1.1,1.21,113101,0
+AMOD.US,D,20251021,000000,1.18,1.18,1.14,1.15,29144,0
+AMOD.US,D,20251022,000000,1.11,1.13,1.08,1.1,53354,0
+AMOD.US,D,20251023,000000,1.07,1.1004,1.07,1.09,18015,0
+AMOD.US,D,20251024,000000,1.15,1.15,1.08,1.08,367456,0
+AMOD.US,D,20251027,000000,1.14,1.16,1.11,1.13,70569,0
+AMOD.US,D,20251028,000000,1.11,1.1392,1.1,1.13,22215,0
+AMOD.US,D,20251029,000000,1.1,1.13,1.08,1.08,50203,0
+AMOD.US,D,20251030,000000,1.04,1.07,1.01,1.03,59687,0
+AMOD.US,D,20251031,000000,1.03,1.04,1.01,1.04,38986,0
+AMOD.US,D,20251103,000000,1.0284,1.07,1.02,1.06,52933,0
+AMOD.US,D,20251104,000000,1.02,1.0499,1.0001,1.015,57561,0
+AMOD.US,D,20251105,000000,1.0184,1.065,1.01,1.06,51394,0
+AMOD.US,D,20251106,000000,1.06,1.3,1.01,1.095,500588,0
+AMOD.US,D,20251107,000000,1.05,1.07,1.04,1.06,53340,0
+AMOD.US,D,20251110,000000,1.07,1.2,1,1.07,683724,0
+AMOD.US,D,20251111,000000,1.04,1.07,1.01,1.03,105534,0
+AMOD.US,D,20251112,000000,1.03,1.0499,1.02,1.02,65737,0
+AMOD.US,D,20251113,000000,1.01,1.0266,0.9484,0.97,104258,0
+AMOD.US,D,20251114,000000,0.97,1.02,0.9101,0.99,108308,0
+AMOD.US,D,20251117,000000,1.0118,1.0164,0.92,0.928,129680,0
+AMOD.US,D,20251118,000000,0.99,0.99,0.85,0.87,157244,0
+AMOD.US,D,20251119,000000,0.855,0.9099,0.8164,0.8164,69673,0
+AMOD.US,D,20251120,000000,0.86,0.8688,0.77,0.773,139573,0
+AMOD.US,D,20251121,000000,0.7611,0.775,0.74,0.7606,59456,0
+AMOD.US,D,20251124,000000,0.77,0.77,0.7205,0.7223,65768,0
+AMOD.US,D,20251125,000000,0.7352,0.757,0.726,0.7431,49699,0
+AMOD.US,D,20251126,000000,0.7573,0.858599,0.75,0.7507,100929,0
+AMOD.US,D,20251128,000000,0.773,0.8,0.7604,0.7728,14920,0
+AMOD.US,D,20251201,000000,0.8,0.80955,0.7103,0.7103,30602,0
+AMOD.US,D,20251202,000000,0.7631,0.8094,0.7299,0.7547,50750,0
+AMOD.US,D,20251203,000000,0.7303,0.7799,0.7212,0.7643,32182,0
+AMOD.US,D,20251204,000000,0.7722,0.7798,0.7207,0.7251,87913,0
+AMOD.US,D,20251205,000000,0.778,0.79,0.6501,0.6913,537081,0
+AMOD.US,D,20251208,000000,0.726,0.726,0.6601,0.6699,58565,0
+AMOD.US,D,20251209,000000,0.6755,0.78,0.6509,0.718,110986,0
+AMOD.US,D,20251210,000000,0.729,0.7657,0.68,0.698,123527,0
+AMOD.US,D,20251211,000000,0.6771,0.729899,0.6488,0.6686,86250,0
+AMOD.US,D,20251212,000000,0.685,0.685,0.5606,0.5703,162018,0
+AMOD.US,D,20251215,000000,0.5621,0.6,0.5339,0.545,77095,0
+AMOD.US,D,20251216,000000,0.565601,0.5718,0.545,0.56,76055,0
+AMOD.US,D,20251217,000000,0.545,0.6659,0.521001,0.6129,231890,0
+AMOD.US,D,20251218,000000,0.6397,0.87,0.6219,0.7167,8836504,0
+AMOD.US,D,20251219,000000,0.7,0.74,0.6149,0.6238,725967,0
+AMOD.US,D,20251222,000000,0.623,0.632763,0.55,0.5724,255741,0
+AMOD.US,D,20251223,000000,0.56,0.562,0.51,0.5169,231347,0
+AMOD.US,D,20251224,000000,0.51,0.510549,0.46,0.4785,127828,0
+AMOD.US,D,20251226,000000,0.48,0.5468,0.479,0.524,639445,0
+AMOD.US,D,20251229,000000,0.5001,0.51,0.4468,0.4702,639297,0
+AMOD.US,D,20251230,000000,0.4615,0.4901,0.46,0.481,216032,0
+AMOD.US,D,20251231,000000,0.49,0.49,0.4439,0.4601,189941,0
+AMOD.US,D,20260102,000000,0.488,0.488,0.4457,0.462,79882,0
+AMOD.US,D,20260105,000000,0.484,0.484,0.4,0.4577,242134,0
+AMOD.US,D,20260106,000000,0.46,0.491799,0.4522,0.491,13424624,0
+AMOD.US,D,20260107,000000,0.6682,0.75,0.603,0.654,73205644,0
+AMOD.US,D,20260108,000000,0.6205,0.71,0.5828,0.707,3986505,0
+AMOD.US,D,20260109,000000,0.7,0.7,0.63,0.6514,963448,0
+AMOD.US,D,20260112,000000,0.6227,0.6549,0.6001,0.6471,676910,0
+AMOD.US,D,20260113,000000,0.659,0.7202,0.6407,0.6896,1598034,0
+AMOD.US,D,20260114,000000,0.675,0.695,0.64,0.68,523749,0
+AMOD.US,D,20260115,000000,0.6717,0.7218,0.66,0.6953,718517,0
+AMOD.US,D,20260116,000000,0.6977,0.7924,0.673,0.752,1605946,0
+AMOD.US,D,20260120,000000,0.721,0.8397,0.706,0.8049,1721843,0
+AMOD.US,D,20260121,000000,0.8693,0.9479,0.8045,0.92,3192303,0
+AMOD.US,D,20260122,000000,0.93,0.93,0.851,0.912,1150122,0
+AMOD.US,D,20260123,000000,0.88,0.983,0.83,0.9525,3081197,0
+AMOD.US,D,20260126,000000,1.03,1.03,0.7683,0.9398,3193662,0
+AMOD.US,D,20260127,000000,0.93,0.94,0.8726,0.9343,1538663,0
+AMOD.US,D,20260128,000000,0.94,1.19,0.9148,1.12,3470219,0
+AMOD.US,D,20260129,000000,1.21,1.21,0.9995,1.12,2276950,0
+AMOD.US,D,20260130,000000,1.13,1.15,1.03,1.045,1030868,0
+AMOD.US,D,20260202,000000,1.15,1.15,0.88,0.9149,2180127,0
+AMOD.US,D,20260203,000000,0.93,1.07,0.93,1.03,1158930,0
+AMOD.US,D,20260204,000000,1.04,1.04,0.96,1.02,949280,0
+AMOD.US,D,20260205,000000,0.95,1,0.8821,0.9299,774889,0
+AMOD.US,D,20260206,000000,0.9901,0.9901,0.75,0.8027,1059956,0
+AMOD.US,D,20260209,000000,0.7807,0.79,0.655,0.7274,971402,0
+AMOD.US,D,20260210,000000,0.7201,0.7273,0.603,0.6239,733536,0
+AMOD.US,D,20260211,000000,0.6249,0.6577,0.5527,0.583,753157,0
+AMOD.US,D,20260212,000000,0.6,0.6499,0.5703,0.5999,408032,0
+AMOD.US,D,20260213,000000,0.5999,0.61945,0.5702,0.59,346957,0
+AMOD.US,D,20260217,000000,0.591,0.615,0.5614,0.579,218881,0
+AMOD.US,D,20260218,000000,0.573,0.5883,0.53,0.538,301827,0

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

@@ -0,0 +1,108 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMYY.US,D,20250916,000000,24.97,24.97,24.7815,24.8734,3970,0
+AMYY.US,D,20250917,000000,24.7784,24.969,24.39,24.7703,8261,0
+AMYY.US,D,20250918,000000,23.59,24.7492,23.52,24.5553,33828,0
+AMYY.US,D,20250919,000000,23.8399,24.55,23.7068,24.0013,13875,0
+AMYY.US,D,20250922,000000,23.87,24.185,23.87,23.995,11753,0
+AMYY.US,D,20250923,000000,24.07,24.32,24.0166,24.135,12859,0
+AMYY.US,D,20250924,000000,24.57,24.57,24.08,24.256,10320,0
+AMYY.US,D,20250925,000000,23.62,24.35,23.62,24.3193,17935,0
+AMYY.US,D,20250926,000000,24.22,24.22,23.39,23.8252,21742,0
+AMYY.US,D,20250929,000000,23.83,24.2,23.83,23.9488,6516,0
+AMYY.US,D,20250930,000000,23.845,24.14,23.845,24.1311,75052,0
+AMYY.US,D,20251001,000000,24.37,24.37,24.02,24.34,58488,0
+AMYY.US,D,20251002,000000,24.62,24.69,24.46,24.6472,46298,0
+AMYY.US,D,20251003,000000,24.1533,24.28,24.115,24.195,28474,0
+AMYY.US,D,20251006,000000,24.99,25.17,24.62,24.96,49407,0
+AMYY.US,D,20251007,000000,25.14,25.19,25.0702,25.1454,26120,0
+AMYY.US,D,20251008,000000,25.15,25.33,25.15,25.325,29722,0
+AMYY.US,D,20251009,000000,25.31,25.33,25.1799,25.2954,44196,0
+AMYY.US,D,20251010,000000,25,25,24.3,24.7334,41913,0
+AMYY.US,D,20251013,000000,25.05,25.2,24.84,24.9,15972,0
+AMYY.US,D,20251014,000000,25.12,25.36,24.95,25.035,32081,0
+AMYY.US,D,20251015,000000,25.3769,25.65,25.355,25.575,14196,0
+AMYY.US,D,20251016,000000,25.6,25.7,25.512,25.5775,50470,0
+AMYY.US,D,20251017,000000,25.07,25.16,24.8869,25.095,31483,0
+AMYY.US,D,20251020,000000,25.29,25.58,25.13,25.519,15683,0
+AMYY.US,D,20251021,000000,25.52,25.62,25.2201,25.4918,25499,0
+AMYY.US,D,20251022,000000,25.41,25.67,24.55,24.9455,45253,0
+AMYY.US,D,20251023,000000,25.02,25.71,24.9,25.5838,37081,0
+AMYY.US,D,20251024,000000,25.45,25.625,25.45,25.5894,29833,0
+AMYY.US,D,20251027,000000,25.86,26.02,25.37,25.8706,54598,0
+AMYY.US,D,20251028,000000,25.97,26.2,25.92,25.9764,30726,0
+AMYY.US,D,20251029,000000,26.14,26.31,25.94,26.22,26862,0
+AMYY.US,D,20251030,000000,26.05,26.44,26,26.215,55424,0
+AMYY.US,D,20251031,000000,25.9,26.17,25.82,25.9916,23947,0
+AMYY.US,D,20251103,000000,26.13,26.1527,25.92,26.07,34900,0
+AMYY.US,D,20251104,000000,26.12,26.12,25.58,25.7734,29828,0
+AMYY.US,D,20251105,000000,25.53,26.53,25.475,26.2711,57706,0
+AMYY.US,D,20251106,000000,26.16,26.16,24.8,24.8,52554,0
+AMYY.US,D,20251107,000000,24.03,24.08,23.9,24,90767,0
+AMYY.US,D,20251110,000000,24.37,24.6199,24.35,24.475,37962,0
+AMYY.US,D,20251111,000000,24.46,24.84,24.27,24.27,15938,0
+AMYY.US,D,20251112,000000,24.91,25.14,24.8938,25.0204,46463,0
+AMYY.US,D,20251113,000000,24.99,25.13,24.8001,24.9587,69331,0
+AMYY.US,D,20251114,000000,24.14,24.77,23.99,24.52,49538,0
+AMYY.US,D,20251117,000000,24.24,24.55,23.97,24.1266,51077,0
+AMYY.US,D,20251118,000000,23.93,23.93,23.26,23.5591,33482,0
+AMYY.US,D,20251119,000000,23.56,23.71,23.11,23.195,19649,0
+AMYY.US,D,20251120,000000,23.56,23.56,22.9101,22.94,45933,0
+AMYY.US,D,20251121,000000,22.68,22.68,22.46,22.57,40945,0
+AMYY.US,D,20251124,000000,22.51,23.03,22.51,23.0039,25664,0
+AMYY.US,D,20251125,000000,22.43,22.6563,21.83,22.6563,30852,0
+AMYY.US,D,20251126,000000,22.85,23.25,22.82,23.1995,18627,0
+AMYY.US,D,20251128,000000,22.67,22.99,22.67,22.8199,22639,0
+AMYY.US,D,20251201,000000,22.61,23.01,22.58,23.01,35017,0
+AMYY.US,D,20251202,000000,23.05,23.32,22.62,22.6724,40232,0
+AMYY.US,D,20251203,000000,22.4102,23.0098,22.41,23.0098,10973,0
+AMYY.US,D,20251204,000000,23.01,23.2095,22.8,22.9576,33383,0
+AMYY.US,D,20251205,000000,22.87,23.17,22.7515,23.1535,13411,0
+AMYY.US,D,20251208,000000,23.38,23.391,23.16,23.3021,12708,0
+AMYY.US,D,20251209,000000,23.3,23.5,23.25,23.46,6475,0
+AMYY.US,D,20251210,000000,23.53,23.64,23.361477,23.5372,23003,0
+AMYY.US,D,20251211,000000,23.24,23.79,22.56,23.6877,15899,0
+AMYY.US,D,20251212,000000,23.14,23.150857,21.84,21.9227,20761,0
+AMYY.US,D,20251215,000000,21.91,22.15,21.6703,21.6703,21078,0
+AMYY.US,D,20251216,000000,21.66,21.9358,21.5,21.8659,11248,0
+AMYY.US,D,20251217,000000,21.89,21.89,20.83,20.93,28972,0
+AMYY.US,D,20251218,000000,21.23,21.46,20.82,20.9063,117942,0
+AMYY.US,D,20251219,000000,20.52,22.18,20.52,22.1491,36554,0
+AMYY.US,D,20251222,000000,22.42,22.42,22.17,22.3357,19602,0
+AMYY.US,D,20251223,000000,22.21,22.4851,22.12,22.397,16650,0
+AMYY.US,D,20251224,000000,22.58,22.6,22.4644,22.575,25141,0
+AMYY.US,D,20251226,000000,22.3,22.39,22.0584,22.3497,15045,0
+AMYY.US,D,20251229,000000,22.1,22.49,21.915,22.4038,23808,0
+AMYY.US,D,20251230,000000,22.44,22.56,22.27,22.4869,20728,0
+AMYY.US,D,20251231,000000,22.57,22.74,22.47,22.52,29807,0
+AMYY.US,D,20260102,000000,22.53,22.66,22.41,22.595,42354,0
+AMYY.US,D,20260105,000000,23.01,23.01,22.27,22.2857,40681,0
+AMYY.US,D,20260106,000000,22.44,22.44,21.4659,21.7192,36519,0
+AMYY.US,D,20260107,000000,21.5,21.5,21.22,21.273,29740,0
+AMYY.US,D,20260108,000000,21.27,21.27,20.91,21.07,32349,0
+AMYY.US,D,20260109,000000,20.62,20.62,20.41,20.4896,44471,0
+AMYY.US,D,20260112,000000,20.23,20.83,20.23,20.7402,32398,0
+AMYY.US,D,20260113,000000,20.9967,21.25,20.9967,21.1497,32095,0
+AMYY.US,D,20260114,000000,21.13,21.18,21.02,21.16,45068,0
+AMYY.US,D,20260115,000000,21.17,21.3,21.17,21.22,25998,0
+AMYY.US,D,20260116,000000,20.95,21.11,20.717,20.8653,18379,0
+AMYY.US,D,20260120,000000,20.59,21.13,20.51,20.93,23635,0
+AMYY.US,D,20260121,000000,21.1725,21.38,21.13,21.355,18785,0
+AMYY.US,D,20260122,000000,21.44,21.5,21.3322,21.485,23428,0
+AMYY.US,D,20260123,000000,21.06,21.215,21.06,21.1376,32132,0
+AMYY.US,D,20260126,000000,21.06,21.06,20.6775,20.765,28371,0
+AMYY.US,D,20260127,000000,20.85,20.95,20.72,20.815,16878,0
+AMYY.US,D,20260128,000000,20.94,21.28,20.83,20.9661,28189,0
+AMYY.US,D,20260129,000000,21.04,21.38,20.26,20.8373,27166,0
+AMYY.US,D,20260130,000000,19.98,20.12,19.64,19.64,28935,0
+AMYY.US,D,20260202,000000,19.52,20.045,19.52,19.8754,20097,0
+AMYY.US,D,20260203,000000,20.02,20.02,19.5701,19.7547,14598,0
+AMYY.US,D,20260204,000000,18.94,18.98,18.65,18.671,43278,0
+AMYY.US,D,20260205,000000,18.69,18.696,18.3204,18.43,37182,0
+AMYY.US,D,20260206,000000,18.22,18.5313,18.22,18.5009,14239,0
+AMYY.US,D,20260209,000000,18.39,18.7899,18.34,18.7465,22449,0
+AMYY.US,D,20260210,000000,18.72,18.86,18.72,18.77,13111,0
+AMYY.US,D,20260211,000000,18.9,18.96,18.71,18.82,10462,0
+AMYY.US,D,20260212,000000,18.92,18.92,18.342,18.3726,24817,0
+AMYY.US,D,20260213,000000,18.16,18.346,17.85,18.2256,11911,0
+AMYY.US,D,20260217,000000,17.87,18.09,17.45,17.8601,29469,0
+AMYY.US,D,20260218,000000,17.41,17.7668,17.4,17.53,21461,0

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

@@ -0,0 +1,571 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANL.US,D,20230929,000000,18,19.2999,15,15,407900,0
+ANL.US,D,20231002,000000,13.75,14.8,12.45,13.1,124136,0
+ANL.US,D,20231003,000000,12.48,13.17,12,12.2,85993,0
+ANL.US,D,20231004,000000,12.6499,12.8089,12,12,30907,0
+ANL.US,D,20231005,000000,12.15,12.42,10.65,10.86,73780,0
+ANL.US,D,20231006,000000,10.25,11.05,10,10.8731,21310,0
+ANL.US,D,20231009,000000,10.5101,10.8,10.51,10.51,3051,0
+ANL.US,D,20231010,000000,10.6421,11.19,10.5,10.62,7110,0
+ANL.US,D,20231011,000000,10.99,11.0037,10.2,10.87,7367,0
+ANL.US,D,20231012,000000,10.26,10.49,9.62,10.1004,17128,0
+ANL.US,D,20231013,000000,10.6588,11.1499,10.2,10.7,18188,0
+ANL.US,D,20231016,000000,10.745,10.745,9.72,10.1,7193,0
+ANL.US,D,20231017,000000,10.055,10.055,9.1506,9.7,17135,0
+ANL.US,D,20231018,000000,9.88,9.99,9.65,9.9182,5784,0
+ANL.US,D,20231019,000000,9.75,10.01,9.272,9.45,15395,0
+ANL.US,D,20231020,000000,9.45,9.55,9.2,9.25,6644,0
+ANL.US,D,20231023,000000,9.2,9.55,9.08,9.08,12271,0
+ANL.US,D,20231024,000000,9.355,9.355,8.03,8.52,18389,0
+ANL.US,D,20231025,000000,8.315,8.47,8.15,8.15,2753,0
+ANL.US,D,20231026,000000,8.15,8.6949,7.85,8.6949,8581,0
+ANL.US,D,20231027,000000,8.302,8.302,8.12,8.12,2389,0
+ANL.US,D,20231030,000000,8.57,8.57,8.15,8.52,608,0
+ANL.US,D,20231031,000000,8.6328,8.6328,8.05,8.05,811,0
+ANL.US,D,20231101,000000,8.02,8.74,8.02,8.14,2037,0
+ANL.US,D,20231102,000000,8.08,8.12,7.85,7.85,3122,0
+ANL.US,D,20231103,000000,7.82,8.5199,7.82,8.51,6333,0
+ANL.US,D,20231106,000000,8.36,8.5729,8.3,8.37,7372,0
+ANL.US,D,20231107,000000,8.3575,8.6,8.3575,8.6,1262,0
+ANL.US,D,20231108,000000,8.5687,8.6092,8.3458,8.6092,2152,0
+ANL.US,D,20231109,000000,8.67,8.67,8.45,8.45,1394,0
+ANL.US,D,20231110,000000,8.34,8.74,8.12,8.74,4297,0
+ANL.US,D,20231113,000000,8.64,8.64,8.64,8.64,2823,0
+ANL.US,D,20231114,000000,8.7041,9.948,8.7041,9.12,15039,0
+ANL.US,D,20231115,000000,9.9,9.99,9.68,9.69,4303,0
+ANL.US,D,20231116,000000,9.69,9.816,9.69,9.816,562,0
+ANL.US,D,20231117,000000,9.82,10.19,9.687,10.19,2988,0
+ANL.US,D,20231120,000000,9.83,9.83,9.83,9.83,1077,0
+ANL.US,D,20231121,000000,10.1358,10.19,9.9246,10.19,2303,0
+ANL.US,D,20231122,000000,9.95,10.19,9.95,10.19,1199,0
+ANL.US,D,20231124,000000,10.2801,10.61,10.1513,10.2,6799,0
+ANL.US,D,20231127,000000,10.56,10.56,10.56,10.56,231,0
+ANL.US,D,20231128,000000,10.6,10.6,10.44,10.563,1170,0
+ANL.US,D,20231129,000000,10.0301,10.73,10.0301,10.73,1422,0
+ANL.US,D,20231130,000000,10.75,11,10.73,11,2427,0
+ANL.US,D,20231201,000000,11.05,11.05,10.56,10.59,2417,0
+ANL.US,D,20231204,000000,10.7,10.8486,10.7,10.8486,1093,0
+ANL.US,D,20231205,000000,10.67,10.6749,10.67,10.6749,1207,0
+ANL.US,D,20231206,000000,11,11.28,10.9415,11.24,1980,0
+ANL.US,D,20231207,000000,11.4,11.86,11.36,11.36,3411,0
+ANL.US,D,20231208,000000,10.702,11.26,10.6,11.26,1508,0
+ANL.US,D,20231211,000000,11.47,11.47,10.57,10.72,2888,0
+ANL.US,D,20231212,000000,10.5,10.5,10,10.37,4209,0
+ANL.US,D,20231213,000000,10.3421,10.35,10.01,10.01,4112,0
+ANL.US,D,20231214,000000,10.15,10.1511,9.51,9.51,6827,0
+ANL.US,D,20231215,000000,9.7673,9.7673,9.1,9.1,2311,0
+ANL.US,D,20231219,000000,8.36,9.2515,8.36,8.6,2183,0
+ANL.US,D,20231220,000000,8.904,8.904,8.904,8.904,513,0
+ANL.US,D,20231221,000000,9.5,9.5,8.8,8.8,662,0
+ANL.US,D,20231222,000000,9.5,9.5,8.77,9.04,2566,0
+ANL.US,D,20231226,000000,9.6,9.6,9.05,9.05,948,0
+ANL.US,D,20231227,000000,9.04,9.04,9.04,9.04,947,0
+ANL.US,D,20231228,000000,9,9.1384,8.46,8.57,6134,0
+ANL.US,D,20231229,000000,8.69,9,8.52,8.99,3843,0
+ANL.US,D,20240102,000000,9.3,9.3,8.7,9.23,1274,0
+ANL.US,D,20240103,000000,9.52,9.57,9.52,9.57,548,0
+ANL.US,D,20240104,000000,8.8154,9.5,8.79,9.5,2360,0
+ANL.US,D,20240105,000000,9.31,9.31,9.31,9.31,476,0
+ANL.US,D,20240108,000000,8.8,9.4199,8.42,9.4199,1351,0
+ANL.US,D,20240111,000000,9.39,9.39,9.39,9.39,209,0
+ANL.US,D,20240112,000000,9,9.05,8.71,9.05,1974,0
+ANL.US,D,20240117,000000,9.15,9.179,9.05,9.05,2729,0
+ANL.US,D,20240119,000000,8.76,8.989,8.76,8.989,707,0
+ANL.US,D,20240122,000000,9.18,9.18,9.09,9.12,3873,0
+ANL.US,D,20240124,000000,9.2132,9.2132,9.2132,9.2132,380,0
+ANL.US,D,20240129,000000,9.1299,9.1299,9.1299,9.1299,152,0
+ANL.US,D,20240205,000000,8.35,8.35,8.35,8.35,696,0
+ANL.US,D,20240206,000000,9.13,9.13,9.13,9.13,397,0
+ANL.US,D,20240207,000000,9.4054,9.45,8.7,8.9002,949,0
+ANL.US,D,20240208,000000,8.782,8.86,8.782,8.86,345,0
+ANL.US,D,20240209,000000,7.5,8.24,7.5,8.24,1741,0
+ANL.US,D,20240212,000000,8.24,8.24,8.24,8.24,369,0
+ANL.US,D,20240213,000000,7.33,7.33,7.25,7.25,769,0
+ANL.US,D,20240215,000000,7.46,7.46,7.39,7.39,567,0
+ANL.US,D,20240220,000000,7.74,7.74,7.6,7.6,594,0
+ANL.US,D,20240221,000000,7.513,7.513,7.513,7.513,491,0
+ANL.US,D,20240222,000000,7.1114,7.1114,7.1114,7.1114,382,0
+ANL.US,D,20240223,000000,7.39,7.595,7.151,7.151,2665,0
+ANL.US,D,20240226,000000,7.3,7.3001,7.15,7.15,615,0
+ANL.US,D,20240229,000000,7.15,7.15,7.15,7.15,599,0
+ANL.US,D,20240301,000000,7.55,8.272,7.55,7.9,6389,0
+ANL.US,D,20240304,000000,7.8,8.7,7.64,8.1,7241,0
+ANL.US,D,20240305,000000,7.58,7.8,7.2544,7.8,1643,0
+ANL.US,D,20240307,000000,7.75,7.75,7.75,7.75,461,0
+ANL.US,D,20240308,000000,7.15,7.65,7.15,7.65,670,0
+ANL.US,D,20240311,000000,8.68,8.7606,8.68,8.7606,1156,0
+ANL.US,D,20240312,000000,8.34,8.86,8.34,8.638,1687,0
+ANL.US,D,20240313,000000,8.84,8.99,8.84,8.99,1040,0
+ANL.US,D,20240314,000000,8.675,9.01,8.62,9.01,1409,0
+ANL.US,D,20240315,000000,8.961,9.049,8.961,9,631,0
+ANL.US,D,20240318,000000,8.78,9.1,8.35,9.025,2513,0
+ANL.US,D,20240319,000000,8.948,9.1,8.948,9.1,544,0
+ANL.US,D,20240321,000000,8.8,9.1,8.8,9.1,1767,0
+ANL.US,D,20240322,000000,9.03,9.03,9.03,9.03,283,0
+ANL.US,D,20240325,000000,9,9.02,8.9,9.02,2863,0
+ANL.US,D,20240326,000000,9.14,9.14,8.81,9.082,1200,0
+ANL.US,D,20240327,000000,9.14,9.14,9.14,9.14,333,0
+ANL.US,D,20240328,000000,8.8788,8.8788,8.8788,8.8788,355,0
+ANL.US,D,20240401,000000,9.2,9.4,8.9,9.4,4413,0
+ANL.US,D,20240402,000000,9.24,9.6,9.152,9.55,4501,0
+ANL.US,D,20240403,000000,9.55,9.74,9.55,9.74,2308,0
+ANL.US,D,20240404,000000,9.74,10.19,9.51,10.06,5874,0
+ANL.US,D,20240405,000000,10,11.13,7.65,8.2861,7806,0
+ANL.US,D,20240408,000000,11.07,17.48,10.54,12.32,213944,0
+ANL.US,D,20240409,000000,11.99,11.99,10.31,10.8,23596,0
+ANL.US,D,20240410,000000,10.7999,11.744,10.7999,11.4,5481,0
+ANL.US,D,20240411,000000,11.4515,11.64,10.855,11.05,10043,0
+ANL.US,D,20240412,000000,10.94,11.4659,10.55,10.56,3726,0
+ANL.US,D,20240415,000000,11.2,11.2,10.21,10.95,9059,0
+ANL.US,D,20240416,000000,9.8,10.75,9,10.53,7508,0
+ANL.US,D,20240417,000000,9.5695,10.53,9.5695,10.53,4418,0
+ANL.US,D,20240418,000000,10.185,10.65,9.8,10.65,3162,0
+ANL.US,D,20240419,000000,10.61,12.4454,10.39,12.4,15939,0
+ANL.US,D,20240422,000000,13.75,15.55,13.1501,14.42,35510,0
+ANL.US,D,20240423,000000,14.2,14.2,11.4,12.46,20869,0
+ANL.US,D,20240424,000000,12.73,13.55,12.2,13.55,8100,0
+ANL.US,D,20240425,000000,12.68,13.55,12.6,13.46,4544,0
+ANL.US,D,20240426,000000,12.94,13.75,12.027,13.75,8145,0
+ANL.US,D,20240429,000000,13.52,14.9,13.52,14.8,3646,0
+ANL.US,D,20240430,000000,13.83,13.83,13.31,13.8,1923,0
+ANL.US,D,20240501,000000,12.83,14.13,12.6,14.13,5159,0
+ANL.US,D,20240502,000000,11.81,14.12,11.81,13.02,1064,0
+ANL.US,D,20240503,000000,13.5,13.79,13.3977,13.78,3247,0
+ANL.US,D,20240506,000000,12.6701,13.8,12.6701,12.73,7282,0
+ANL.US,D,20240507,000000,13,13.48,13,13.48,834,0
+ANL.US,D,20240509,000000,12.731,13.425,12.73,13,3855,0
+ANL.US,D,20240510,000000,13.5085,13.5085,12.6,13.05,4900,0
+ANL.US,D,20240513,000000,12.61,13.25,11.7881,13,4026,0
+ANL.US,D,20240514,000000,12.65,13,11.4903,13,6634,0
+ANL.US,D,20240515,000000,11.82,13.92,11.61,13.92,6981,0
+ANL.US,D,20240516,000000,13.44,13.9,12.06,13.9,4766,0
+ANL.US,D,20240517,000000,13.8,13.83,13,13.25,1842,0
+ANL.US,D,20240520,000000,13.1,13.2295,12.5,12.75,3880,0
+ANL.US,D,20240522,000000,12.75,12.75,12.75,12.75,232,0
+ANL.US,D,20240523,000000,12.6,13.92,11.75,12.03,12770,0
+ANL.US,D,20240524,000000,12.24,12.92,10.5,10.5,17703,0
+ANL.US,D,20240528,000000,10.7,11.4999,9.6,10.0927,18761,0
+ANL.US,D,20240529,000000,8.8,10.7,8.21,8.26,90436,0
+ANL.US,D,20240530,000000,8.8,8.8819,7.3001,7.7,62779,0
+ANL.US,D,20240531,000000,7.5,8.37,6.75,7.26,10537,0
+ANL.US,D,20240603,000000,7.35,8.24,6.0001,6.14,86092,0
+ANL.US,D,20240604,000000,6.69,7.08,5.74,6.32,16598,0
+ANL.US,D,20240605,000000,6.41,6.41,4.99,5.2017,95724,0
+ANL.US,D,20240606,000000,5.15,5.2,3.72,4.29,26708,0
+ANL.US,D,20240607,000000,4.6,4.7799,3.63,3.71,40658,0
+ANL.US,D,20240610,000000,3.825,3.9799,3.81,3.81,2668,0
+ANL.US,D,20240611,000000,3.99,4.3199,3.31,3.31,25519,0
+ANL.US,D,20240612,000000,3.6449,4.15,3.535,3.6,31923,0
+ANL.US,D,20240613,000000,3.4102,3.54,3.23,3.3813,5749,0
+ANL.US,D,20240614,000000,3.43,3.68,3.21,3.37,17909,0
+ANL.US,D,20240617,000000,3.35,3.41,3.2404,3.3,3582,0
+ANL.US,D,20240618,000000,3.5675,3.62,3.23,3.37,8793,0
+ANL.US,D,20240620,000000,3.63,3.77,3.2902,3.61,6753,0
+ANL.US,D,20240621,000000,3.6415,3.67,3.5,3.65,2517,0
+ANL.US,D,20240624,000000,3.75,3.75,3.43,3.43,1760,0
+ANL.US,D,20240625,000000,3.49,3.56,3.31,3.31,11682,0
+ANL.US,D,20240626,000000,3.46,3.64,3.0401,3.485,13323,0
+ANL.US,D,20240627,000000,3.12,3.84,3.11,3.7098,18967,0
+ANL.US,D,20240628,000000,3.57,3.57,3.2601,3.2601,2493,0
+ANL.US,D,20240702,000000,3.6297,3.86,3.44,3.635,18524,0
+ANL.US,D,20240703,000000,3.48,3.64,3.48,3.64,1611,0
+ANL.US,D,20240708,000000,3.3428,3.6211,3.3,3.31,4009,0
+ANL.US,D,20240709,000000,3.3001,3.3001,3.01,3.25,11277,0
+ANL.US,D,20240710,000000,3.17,3.24,3.17,3.1738,1670,0
+ANL.US,D,20240711,000000,3.3,3.54,3.1366,3.3812,6013,0
+ANL.US,D,20240712,000000,3.18,3.26,3.18,3.25,873,0
+ANL.US,D,20240715,000000,3.5,3.5367,3.475,3.4912,2218,0
+ANL.US,D,20240716,000000,3.3001,3.95,3.3001,3.67,16092,0
+ANL.US,D,20240717,000000,3.58,3.85,3.47,3.51,4399,0
+ANL.US,D,20240718,000000,3.69,3.69,3.41,3.41,5253,0
+ANL.US,D,20240719,000000,3.4092,3.43,3.4,3.4,615,0
+ANL.US,D,20240722,000000,3.57,4.0999,3.431,3.63,1871,0
+ANL.US,D,20240723,000000,3.501,3.8299,3.5,3.53,3406,0
+ANL.US,D,20240724,000000,3.5982,3.68,3.41,3.555,4097,0
+ANL.US,D,20240725,000000,3.4533,3.73,3.41,3.4471,5594,0
+ANL.US,D,20240726,000000,3.5,3.5,3.4,3.4912,2131,0
+ANL.US,D,20240729,000000,3.46,3.68,3.185,3.278,8721,0
+ANL.US,D,20240730,000000,3.29,3.6,3.28,3.4418,17878,0
+ANL.US,D,20240731,000000,3.3941,3.5,3.3941,3.5,2391,0
+ANL.US,D,20240801,000000,3.3638,3.3705,3.31,3.3705,3596,0
+ANL.US,D,20240802,000000,3.01,3.32,2.98,3.31,3965,0
+ANL.US,D,20240805,000000,2.9,3.28,2.85,3.08,13303,0
+ANL.US,D,20240808,000000,2.995,3.29,2.995,3.1374,11916,0
+ANL.US,D,20240809,000000,3.6,3.6,3.16,3.2864,1157,0
+ANL.US,D,20240812,000000,3.265,3.39,2.99,2.99,2988,0
+ANL.US,D,20240813,000000,3.52,3.52,2.86,3.4,773,0
+ANL.US,D,20240814,000000,2.9287,3.3,2.81,3.3,20116,0
+ANL.US,D,20240815,000000,3.08,3.1243,3,3.0697,974,0
+ANL.US,D,20240816,000000,3.23,3.23,3.23,3.23,420,0
+ANL.US,D,20240819,000000,3.2676,3.33,3.05,3.0716,3362,0
+ANL.US,D,20240820,000000,3.4799,3.4799,2.85,2.91,15032,0
+ANL.US,D,20240821,000000,3.05,3.101,2.91,3.0346,6035,0
+ANL.US,D,20240822,000000,3.11,3.3817,3.05,3.0677,3806,0
+ANL.US,D,20240823,000000,2.99,2.99,2.99,2.99,518,0
+ANL.US,D,20240826,000000,2.9844,3.388,2.69,2.91,46555,0
+ANL.US,D,20240827,000000,3,3.14,2.9501,2.995,12420,0
+ANL.US,D,20240828,000000,3.45,3.45,2.9,2.9875,5628,0
+ANL.US,D,20240829,000000,2.71,3.0134,2.71,2.75,3473,0
+ANL.US,D,20240830,000000,2.8,2.8334,2.8,2.8334,383,0
+ANL.US,D,20240903,000000,2.86,2.86,2.34,2.71,8926,0
+ANL.US,D,20240904,000000,3.31,3.75,2.66,2.8,95103,0
+ANL.US,D,20240905,000000,2.55,2.65,2.37,2.37,8053,0
+ANL.US,D,20240906,000000,2.43,2.62,2.2,2.2,2277,0
+ANL.US,D,20240909,000000,2.28,2.54,2.15,2.15,10484,0
+ANL.US,D,20240910,000000,2.22,2.4202,2.2,2.2,10666,0
+ANL.US,D,20240911,000000,2.2369,2.29,1.9,2.1488,21219,0
+ANL.US,D,20240912,000000,2.2,2.2,1.91,1.96,5292,0
+ANL.US,D,20240913,000000,2.1999,2.41,2.04,2.29,12750,0
+ANL.US,D,20240916,000000,2.44,2.44,2.15,2.25,4148,0
+ANL.US,D,20240917,000000,2.24,2.325,2,2.21,10815,0
+ANL.US,D,20240918,000000,2.15,2.3074,2.05,2.24,4042,0
+ANL.US,D,20240919,000000,2.23,2.2733,2.1,2.1,2273,0
+ANL.US,D,20240920,000000,2.23,2.23,2.1,2.15,3702,0
+ANL.US,D,20240923,000000,2.22,2.25,2.1,2.23,2370,0
+ANL.US,D,20240924,000000,2.2599,2.26,2.05,2.07,8480,0
+ANL.US,D,20240925,000000,2.12,2.27,2.1,2.16,6775,0
+ANL.US,D,20240926,000000,2.151,2.2,1.97,1.97,20516,0
+ANL.US,D,20240927,000000,2.01,2.18,1.98,2.0652,5726,0
+ANL.US,D,20240930,000000,1.9,2.11,1.8864,1.985,28004,0
+ANL.US,D,20241001,000000,2,2.05,1.9,2,6775,0
+ANL.US,D,20241002,000000,2,2.1099,1.98,1.98,7328,0
+ANL.US,D,20241003,000000,1.99,2,1.92,2,5528,0
+ANL.US,D,20241004,000000,1.96,2.026,1.85,1.88,17491,0
+ANL.US,D,20241007,000000,2.0862,2.0862,1.92,1.94,3950,0
+ANL.US,D,20241008,000000,2.0662,2.0662,1.88,1.97,1960,0
+ANL.US,D,20241009,000000,1.9263,1.9263,1.9263,1.9263,216,0
+ANL.US,D,20241010,000000,1.94,2.02,1.85,1.85,12489,0
+ANL.US,D,20241011,000000,1.92,1.92,1.85,1.85,1018,0
+ANL.US,D,20241014,000000,1.93,2.005,1.92,1.96,1488,0
+ANL.US,D,20241015,000000,1.98,2.0954,1.96,1.96,6641,0
+ANL.US,D,20241016,000000,1.98,2.05,1.95,1.95,8900,0
+ANL.US,D,20241017,000000,1.95,1.95,1.95,1.95,226,0
+ANL.US,D,20241018,000000,2.02,2.0974,1.95,1.95,3508,0
+ANL.US,D,20241021,000000,2.09,2.09,1.95,1.95,15040,0
+ANL.US,D,20241022,000000,1.86,2.1,1.86,2.01,18223,0
+ANL.US,D,20241023,000000,1.93,2.08,1.93,2,3544,0
+ANL.US,D,20241024,000000,2.0127,2.15,2,2.09,9784,0
+ANL.US,D,20241025,000000,2.11,2.12,2,2.075278,32501,0
+ANL.US,D,20241028,000000,2.05,2.18,2.04,2.06,5751,0
+ANL.US,D,20241029,000000,2.11,2.11,1.96,1.97,22190,0
+ANL.US,D,20241030,000000,2.1,2.2,1.98,2.04,64413,0
+ANL.US,D,20241031,000000,2,2,2,2,243,0
+ANL.US,D,20241101,000000,1.956,2.14,1.956,2.03,25770,0
+ANL.US,D,20241104,000000,2.1,2.11,2.03,2.03,4277,0
+ANL.US,D,20241105,000000,2.16,2.58,2.16,2.27,34508,0
+ANL.US,D,20241106,000000,2,2.64,2,2.32,36323,0
+ANL.US,D,20241107,000000,2.41,2.6,2.36,2.52,23318,0
+ANL.US,D,20241108,000000,2.62,3.74,2.62,3.54,86144,0
+ANL.US,D,20241111,000000,3.88,3.89,2.8,2.84,79730,0
+ANL.US,D,20241112,000000,3.04,3.4271,2.8933,3.11,25230,0
+ANL.US,D,20241113,000000,3.25,3.3709,2.88,3.15,38612,0
+ANL.US,D,20241114,000000,3.16,3.5,3.16,3.27,24964,0
+ANL.US,D,20241115,000000,3.31,3.44,3.12,3.12,31946,0
+ANL.US,D,20241118,000000,3.28,3.38,2.9,2.95,6955,0
+ANL.US,D,20241119,000000,2.97,3.1596,2.88,3,10339,0
+ANL.US,D,20241120,000000,3.11,3.11,2.5,2.58,32186,0
+ANL.US,D,20241121,000000,2.6084,2.765,2.6084,2.61,1766,0
+ANL.US,D,20241122,000000,2.8942,2.9,2.62,2.63,2496,0
+ANL.US,D,20241125,000000,2.63,2.6433,2.31,2.31,6392,0
+ANL.US,D,20241126,000000,2.37,2.5501,2.0001,2.17,35054,0
+ANL.US,D,20241127,000000,2.32,2.32,2.15,2.21,2292,0
+ANL.US,D,20241129,000000,2.2102,2.275,2.2102,2.23,1954,0
+ANL.US,D,20241202,000000,2.23,2.45,2.23,2.32,6761,0
+ANL.US,D,20241203,000000,2.32,2.43,2.16,2.16,10695,0
+ANL.US,D,20241204,000000,2.17,2.33,2.17,2.28,2099,0
+ANL.US,D,20241205,000000,2.51,2.6433,2,2.05,18536,0
+ANL.US,D,20241206,000000,2.1,2.38,2.1,2.1,10799,0
+ANL.US,D,20241209,000000,2.24,2.2722,1.9339,2.03,27027,0
+ANL.US,D,20241210,000000,2.04,2.17,2.04,2.15,4445,0
+ANL.US,D,20241211,000000,2.15,2.1978,2.06,2.14,6968,0
+ANL.US,D,20241212,000000,2.14,2.21,2.14,2.2,2917,0
+ANL.US,D,20241213,000000,2.35,2.35,2.29,2.29,567,0
+ANL.US,D,20241216,000000,2.441,2.441,2.2269,2.36,1531,0
+ANL.US,D,20241217,000000,2.275,2.275,2.25,2.25,814,0
+ANL.US,D,20241218,000000,2.1002,2.2163,2.1001,2.14,3182,0
+ANL.US,D,20241219,000000,2.3,2.3,2.125,2.14,4012,0
+ANL.US,D,20241220,000000,2.1146,2.16,2.11,2.16,2255,0
+ANL.US,D,20241223,000000,2.15,2.3,2.125,2.2199,7053,0
+ANL.US,D,20241224,000000,2.18,2.3032,2.18,2.3032,3325,0
+ANL.US,D,20241226,000000,2.2,2.34,2.2,2.2,6048,0
+ANL.US,D,20241227,000000,2.29,2.4,2.201,2.4,13896,0
+ANL.US,D,20241230,000000,2.2934,2.38,2.25,2.31,1282,0
+ANL.US,D,20241231,000000,2.26,2.99,2.26,2.6852,28031,0
+ANL.US,D,20250102,000000,2.89,2.89,2.3,2.44,56713,0
+ANL.US,D,20250103,000000,2.56,2.6,2.3,2.3,12627,0
+ANL.US,D,20250106,000000,2.45,2.45,1.91,1.95,26489,0
+ANL.US,D,20250107,000000,2.07,2.46,1.98,1.98,57966,0
+ANL.US,D,20250108,000000,2.07,2.2,1.86,2.01,23092,0
+ANL.US,D,20250110,000000,2.02,2.0305,1.96,1.988,8659,0
+ANL.US,D,20250113,000000,2.06,2.0942,1.98,1.98,6471,0
+ANL.US,D,20250114,000000,1.98,2.05,1.98,2.01,5735,0
+ANL.US,D,20250115,000000,2.03,2.19,2.03,2.03,4359,0
+ANL.US,D,20250116,000000,2.07,2.07,2,2.0335,4504,0
+ANL.US,D,20250117,000000,2.05,2.05,2.05,2.05,243,0
+ANL.US,D,20250121,000000,2.08,2.1519,2.01,2.01,5160,0
+ANL.US,D,20250122,000000,2.03,2.0825,2.01,2.0825,3804,0
+ANL.US,D,20250123,000000,2.05,2.06,2.05,2.05,631,0
+ANL.US,D,20250124,000000,2.06,2.06,2.06,2.06,594,0
+ANL.US,D,20250127,000000,2.01,2.07,1.92,1.97,5560,0
+ANL.US,D,20250128,000000,2.02,2.1,2.02,2.1,899,0
+ANL.US,D,20250129,000000,2.06,2.1399,2.05,2.05,7228,0
+ANL.US,D,20250130,000000,2.01,2.1835,2.01,2.0601,659,0
+ANL.US,D,20250131,000000,2.08,2.14,2.08,2.12,5049,0
+ANL.US,D,20250203,000000,2.17,2.17,2.088,2.088,2611,0
+ANL.US,D,20250204,000000,2.11,2.16,2.06,2.06,2547,0
+ANL.US,D,20250205,000000,2.09,2.18,2.08,2.08,1213,0
+ANL.US,D,20250206,000000,2.1231,2.13,2.08,2.08,1484,0
+ANL.US,D,20250207,000000,2.15,2.15,2.1,2.1,2651,0
+ANL.US,D,20250210,000000,2.08,2.1371,2,2.01,6708,0
+ANL.US,D,20250211,000000,2.04,2.04,2.04,2.04,711,0
+ANL.US,D,20250212,000000,2.18,2.27,2.1,2.185,12860,0
+ANL.US,D,20250213,000000,2.3,2.41,2.3,2.3,11210,0
+ANL.US,D,20250214,000000,2.14,2.42,2.14,2.25,10819,0
+ANL.US,D,20250218,000000,2.3,2.35,2.2,2.2,16938,0
+ANL.US,D,20250219,000000,2.3,2.34,2.21,2.2114,4187,0
+ANL.US,D,20250220,000000,2.2001,2.75,2.18,2.18,13989,0
+ANL.US,D,20250221,000000,2.17,2.41,2.17,2.23,8790,0
+ANL.US,D,20250224,000000,2.2,2.31,2.18,2.2202,3210,0
+ANL.US,D,20250225,000000,2.2,2.2013,2.15,2.15,2079,0
+ANL.US,D,20250226,000000,2.2,2.38,2.2,2.2203,5653,0
+ANL.US,D,20250227,000000,2.26,2.3,2.22,2.26,3135,0
+ANL.US,D,20250228,000000,2.27,2.3271,2.2,2.26,6022,0
+ANL.US,D,20250303,000000,2.31,2.52,2.23,2.3,18779,0
+ANL.US,D,20250304,000000,2.25,2.345,2.05,2.2,7221,0
+ANL.US,D,20250305,000000,2.2,2.4198,2.2,2.3194,13210,0
+ANL.US,D,20250306,000000,2.2996,2.2996,2.22,2.22,1040,0
+ANL.US,D,20250307,000000,2.29,2.4501,2.29,2.3115,2151,0
+ANL.US,D,20250310,000000,2.31,2.5,2.31,2.33,6558,0
+ANL.US,D,20250311,000000,2.4,2.5,2.32,2.437689,13988,0
+ANL.US,D,20250312,000000,2.48,2.48,2.32,2.34,10500,0
+ANL.US,D,20250313,000000,2.32,2.43,2.29,2.29,4511,0
+ANL.US,D,20250314,000000,2.28,2.28,2.28,2.28,672,0
+ANL.US,D,20250317,000000,2.28,2.39,2.24,2.25,6130,0
+ANL.US,D,20250318,000000,2.25,2.28,2.2,2.2,4897,0
+ANL.US,D,20250319,000000,2.2,2.2,2.2,2.2,470,0
+ANL.US,D,20250320,000000,2.2,2.41,2.2,2.21,2051,0
+ANL.US,D,20250321,000000,2.27,2.42,2.21,2.21,3485,0
+ANL.US,D,20250324,000000,2.31,2.35,2.31,2.33,2558,0
+ANL.US,D,20250325,000000,2.25,2.4,2.24,2.24,1355,0
+ANL.US,D,20250326,000000,2.39,2.4,2.2,2.2,4720,0
+ANL.US,D,20250327,000000,2.25,2.49,2.015,2.185,14360,0
+ANL.US,D,20250328,000000,2.11,2.21,1.85,1.94,17198,0
+ANL.US,D,20250331,000000,1.99,2.01,1.99,2.01,1210,0
+ANL.US,D,20250401,000000,2.15,2.2,2.14,2.14,1929,0
+ANL.US,D,20250402,000000,2.14,2.14,2.09,2.09,1158,0
+ANL.US,D,20250403,000000,2.06,2.12,2.05,2.0501,4059,0
+ANL.US,D,20250404,000000,2.03,2.0998,2,2.01,12421,0
+ANL.US,D,20250407,000000,1.9,1.94,1.83,1.8685,1933,0
+ANL.US,D,20250408,000000,1.8499,1.8499,1.71,1.849,4766,0
+ANL.US,D,20250409,000000,1.97,1.98,1.97,1.98,384,0
+ANL.US,D,20250410,000000,1.8948,1.8948,1.8948,1.8948,674,0
+ANL.US,D,20250411,000000,1.96,2.0902,1.815,1.94,8276,0
+ANL.US,D,20250414,000000,2.02,2.1,1.91,2.075,9692,0
+ANL.US,D,20250415,000000,2.09,2.09,2.09,2.09,149,0
+ANL.US,D,20250416,000000,1.93,2.16,1.91,1.91,1633,0
+ANL.US,D,20250417,000000,1.9,1.9,1.69,1.71,7475,0
+ANL.US,D,20250422,000000,2.12,2.18,1.798,1.9996,398679,0
+ANL.US,D,20250423,000000,2,2.0702,2,2,9209,0
+ANL.US,D,20250424,000000,2.03,2.03,1.9,1.9,35439,0
+ANL.US,D,20250425,000000,1.96,2.05,1.83,1.995,40469,0
+ANL.US,D,20250428,000000,1.99,2.2,1.96,2,37775,0
+ANL.US,D,20250429,000000,2,2.1,1.98,1.98,12594,0
+ANL.US,D,20250430,000000,1.98,2,1.84,1.84,3796,0
+ANL.US,D,20250501,000000,2,2,2,2,374,0
+ANL.US,D,20250502,000000,2,2.0868,1.93,1.93,8592,0
+ANL.US,D,20250505,000000,1.9,2.1,1.9,2.025,1219,0
+ANL.US,D,20250507,000000,1.91,1.95,1.1,1.8786,26163,0
+ANL.US,D,20250508,000000,1.75,1.865,1.75,1.84,7324,0
+ANL.US,D,20250509,000000,1.85,1.85,1.85,1.85,1027,0
+ANL.US,D,20250512,000000,1.84,1.95,1.71,1.89,26928,0
+ANL.US,D,20250513,000000,1.89,1.89,1.85,1.85,1573,0
+ANL.US,D,20250514,000000,1.85,1.85,1.85,1.85,418,0
+ANL.US,D,20250515,000000,1.8597,1.8597,1.8597,1.8597,1068,0
+ANL.US,D,20250516,000000,1.83,1.87,1.83,1.85,2308,0
+ANL.US,D,20250519,000000,1.915,1.915,1.83,1.86,1891,0
+ANL.US,D,20250520,000000,1.85,1.9163,1.85,1.89,7750,0
+ANL.US,D,20250521,000000,1.8074,1.8074,1.8074,1.8074,442,0
+ANL.US,D,20250523,000000,2,2.1,1.81,1.85,2484,0
+ANL.US,D,20250527,000000,1.92,1.92,1.92,1.92,2319,0
+ANL.US,D,20250528,000000,1.8,1.8799,1.8,1.8799,1366,0
+ANL.US,D,20250529,000000,1.8,2.1,1.8,1.995,24108,0
+ANL.US,D,20250530,000000,1.78,1.96,1.78,1.82,83940,0
+ANL.US,D,20250602,000000,1.77,1.88,1.4,1.61,44119,0
+ANL.US,D,20250603,000000,1.56,1.76,1.56,1.6401,6039,0
+ANL.US,D,20250604,000000,1.7,1.701,1.6,1.7,7723,0
+ANL.US,D,20250605,000000,1.7,1.76,1.7,1.735,5396,0
+ANL.US,D,20250606,000000,1.61,1.81,1.61,1.65,26519,0
+ANL.US,D,20250609,000000,1.66,1.66,1.59,1.61,4600,0
+ANL.US,D,20250610,000000,1.54,1.62,1.54,1.57,13012,0
+ANL.US,D,20250611,000000,1.7386,1.74,1.6,1.67,9493,0
+ANL.US,D,20250612,000000,1.65,1.73,1.56,1.6,8274,0
+ANL.US,D,20250613,000000,1.62,1.686,1.62,1.629,2141,0
+ANL.US,D,20250616,000000,1.6,1.7399,1.6,1.7399,10672,0
+ANL.US,D,20250617,000000,1.6,1.65,1.5,1.5,24813,0
+ANL.US,D,20250618,000000,1.52,1.65,1.47,1.47,16707,0
+ANL.US,D,20250620,000000,1.5,1.5,1.47,1.47,1252,0
+ANL.US,D,20250623,000000,1.48,1.5,1.4001,1.4001,6129,0
+ANL.US,D,20250624,000000,1.52,1.52,1.455,1.495,9834,0
+ANL.US,D,20250625,000000,1.49,1.6399,1.47,1.6399,5869,0
+ANL.US,D,20250626,000000,1.55,1.58,1.55,1.5501,1683,0
+ANL.US,D,20250630,000000,1.57,1.57,1.47,1.47,11424,0
+ANL.US,D,20250701,000000,1.48,1.52,1.48,1.5,846,0
+ANL.US,D,20250702,000000,1.4782,1.5166,1.4782,1.5166,296,0
+ANL.US,D,20250703,000000,1.5243,1.5243,1.5,1.5,272,0
+ANL.US,D,20250707,000000,1.5,1.63,1.42,1.42,24834,0
+ANL.US,D,20250708,000000,1.505,1.58,1.505,1.58,983,0
+ANL.US,D,20250709,000000,1.5662,1.5686,1.5662,1.5686,1572,0
+ANL.US,D,20250710,000000,1.5,1.6,1.5,1.51,11687,0
+ANL.US,D,20250711,000000,1.545,1.6094,1.545,1.6094,647,0
+ANL.US,D,20250714,000000,1.52,1.63,1.48,1.51,23793,0
+ANL.US,D,20250715,000000,1.56,1.57,1.56,1.57,669,0
+ANL.US,D,20250716,000000,1.545,1.5463,1.51,1.51,2271,0
+ANL.US,D,20250717,000000,1.525,1.525,1.5,1.5,3911,0
+ANL.US,D,20250718,000000,1.5,1.5201,1.5,1.5,4448,0
+ANL.US,D,20250721,000000,1.5506,1.5506,1.5,1.52,3546,0
+ANL.US,D,20250722,000000,1.52,1.55,1.52,1.55,911,0
+ANL.US,D,20250723,000000,1.55,1.55,1.47,1.47,16766,0
+ANL.US,D,20250724,000000,1.5205,1.5228,1.47,1.47,5897,0
+ANL.US,D,20250725,000000,1.48,1.49,1.43,1.44,6949,0
+ANL.US,D,20250728,000000,1.47,1.47,1.41,1.415,8315,0
+ANL.US,D,20250729,000000,1.4499,1.45,1.41,1.4284,3652,0
+ANL.US,D,20250730,000000,1.41,1.42,1.41,1.41,1277,0
+ANL.US,D,20250731,000000,1.41,1.45,1.41,1.43,10695,0
+ANL.US,D,20250801,000000,1.43,1.47,1.43,1.45,4210,0
+ANL.US,D,20250804,000000,1.48,1.52,1.43,1.5,8799,0
+ANL.US,D,20250805,000000,1.49,1.55,1.43,1.5,6787,0
+ANL.US,D,20250806,000000,1.495,1.55,1.495,1.55,2796,0
+ANL.US,D,20250807,000000,1.59,1.61,1.46,1.55,9648,0
+ANL.US,D,20250808,000000,1.58,1.64,1.52,1.56,5416,0
+ANL.US,D,20250811,000000,1.62,1.675,1.61,1.61,1460,0
+ANL.US,D,20250812,000000,1.72,1.72,1.52,1.55,1469,0
+ANL.US,D,20250813,000000,1.675,1.7,1.63,1.63,1893,0
+ANL.US,D,20250814,000000,1.48,1.7933,1.48,1.75,6636,0
+ANL.US,D,20250815,000000,1.85,1.9903,1.69,1.69,57939,0
+ANL.US,D,20250818,000000,1.76,1.8,1.61,1.7991,7707,0
+ANL.US,D,20250819,000000,1.8,1.8,1.65,1.7,29021,0
+ANL.US,D,20250820,000000,1.68,1.705,1.63,1.67,4902,0
+ANL.US,D,20250821,000000,1.58,1.69,1.5,1.69,6897,0
+ANL.US,D,20250822,000000,1.62,1.6754,1.6167,1.6754,1136,0
+ANL.US,D,20250825,000000,1.63,1.725,1.63,1.64,7530,0
+ANL.US,D,20250826,000000,1.64,1.67,1.62,1.66,3177,0
+ANL.US,D,20250827,000000,1.67,1.69,1.63,1.69,4101,0
+ANL.US,D,20250828,000000,1.62,1.69,1.62,1.6756,5840,0
+ANL.US,D,20250829,000000,1.675,1.69,1.67,1.69,1748,0
+ANL.US,D,20250902,000000,1.71,1.845,1.7,1.78,5121,0
+ANL.US,D,20250903,000000,1.79,1.8,1.75,1.78,8481,0
+ANL.US,D,20250904,000000,1.87,1.87,1.72,1.76,4956,0
+ANL.US,D,20250905,000000,1.87,1.88,1.72,1.75,27775,0
+ANL.US,D,20250908,000000,1.77,1.81,1.65,1.7,15262,0
+ANL.US,D,20250909,000000,1.68,1.7999,1.66,1.72,11335,0
+ANL.US,D,20250910,000000,1.68,1.77,1.68,1.77,5580,0
+ANL.US,D,20250911,000000,1.9127,1.9127,1.73,1.8,15961,0
+ANL.US,D,20250912,000000,1.79,1.8,1.75,1.785,7097,0
+ANL.US,D,20250915,000000,1.87,1.88,1.75,1.79,12696,0
+ANL.US,D,20250916,000000,1.84,1.84,1.79,1.79,3548,0
+ANL.US,D,20250917,000000,1.79,1.865,1.68,1.7759,26312,0
+ANL.US,D,20250918,000000,1.8,1.8,1.76,1.76,10535,0
+ANL.US,D,20250919,000000,1.81,1.81,1.76,1.7662,11737,0
+ANL.US,D,20250922,000000,1.81,1.81,1.55,1.69,37933,0
+ANL.US,D,20250923,000000,1.715,1.8,1.715,1.79,1036,0
+ANL.US,D,20250924,000000,1.65,1.8,1.65,1.7,7567,0
+ANL.US,D,20250925,000000,1.7,1.8,1.7,1.78,10641,0
+ANL.US,D,20250926,000000,1.72,1.8,1.6568,1.72,10090,0
+ANL.US,D,20250929,000000,1.75,1.904,1.75,1.77,4074,0
+ANL.US,D,20250930,000000,1.8,1.81,1.78,1.7987,22008,0
+ANL.US,D,20251001,000000,1.8212,1.8212,1.71,1.8,20254,0
+ANL.US,D,20251002,000000,1.7001,1.8,1.7001,1.775,1761,0
+ANL.US,D,20251003,000000,1.73,1.73,1.72,1.73,2213,0
+ANL.US,D,20251006,000000,1.72,1.75,1.72,1.75,3268,0
+ANL.US,D,20251007,000000,1.7407,1.7876,1.72,1.73,3193,0
+ANL.US,D,20251008,000000,1.73,1.8,1.72,1.73,10712,0
+ANL.US,D,20251009,000000,1.73,1.73,1.7,1.7,6716,0
+ANL.US,D,20251010,000000,1.69,1.7283,1.562,1.57,17029,0
+ANL.US,D,20251013,000000,1.69,1.69,1.5977,1.5977,1060,0
+ANL.US,D,20251014,000000,1.55,1.685,1.55,1.68,5443,0
+ANL.US,D,20251015,000000,1.69,1.7299,1.625,1.66,5447,0
+ANL.US,D,20251016,000000,1.68,1.68,1.61,1.61,5330,0
+ANL.US,D,20251017,000000,1.73,1.73,1.6,1.64,8772,0
+ANL.US,D,20251020,000000,1.7,1.71,1.64,1.65,7787,0
+ANL.US,D,20251021,000000,1.7,1.7,1.655,1.655,1639,0
+ANL.US,D,20251022,000000,1.65,1.68,1.65,1.65,1925,0
+ANL.US,D,20251023,000000,1.56,1.66,1.55,1.66,3790,0
+ANL.US,D,20251024,000000,1.61,1.67,1.61,1.6519,2524,0
+ANL.US,D,20251027,000000,1.5889,1.59,1.51,1.51,9662,0
+ANL.US,D,20251028,000000,1.51,1.5989,1.48,1.51,18280,0
+ANL.US,D,20251029,000000,1.58,1.58,1.5,1.5,1503,0
+ANL.US,D,20251030,000000,1.54,1.54,1.3,1.3899,34104,0
+ANL.US,D,20251031,000000,1.43,1.59,1.36,1.43,26160,0
+ANL.US,D,20251103,000000,1.54,1.54,1.38,1.39,8446,0
+ANL.US,D,20251104,000000,1.31,1.48,1.31,1.35,8714,0
+ANL.US,D,20251105,000000,1.42,1.4768,1.32,1.45,7452,0
+ANL.US,D,20251106,000000,1.42,1.5653,1.42,1.55,10238,0
+ANL.US,D,20251107,000000,1.56,1.5797,1.43,1.55,15718,0
+ANL.US,D,20251110,000000,1.6,1.6,1.58,1.58,7536,0
+ANL.US,D,20251111,000000,1.55,1.665,1.4,1.62,21854,0
+ANL.US,D,20251112,000000,1.53,1.61,1.53,1.6099,804,0
+ANL.US,D,20251113,000000,1.46,1.51,1.45,1.51,4428,0
+ANL.US,D,20251114,000000,1.55,1.6,1.41,1.56,32736,0
+ANL.US,D,20251117,000000,1.58,1.58,1.5,1.57,9395,0
+ANL.US,D,20251118,000000,1.57,1.57,1.57,1.57,329,0
+ANL.US,D,20251119,000000,1.51,1.56,1.45,1.46,7476,0
+ANL.US,D,20251120,000000,1.48,1.54,1.35,1.43,12610,0
+ANL.US,D,20251121,000000,1.34,1.493,1.34,1.35,3427,0
+ANL.US,D,20251124,000000,1.39,1.55,1.37,1.41,18083,0
+ANL.US,D,20251125,000000,1.47,1.485,1.37,1.39,7529,0
+ANL.US,D,20251126,000000,1.48,1.48,1.32,1.38,3441,0
+ANL.US,D,20251128,000000,1.38,1.59,1.37,1.59,16741,0
+ANL.US,D,20251201,000000,1.45,1.59,1.4,1.47,15336,0
+ANL.US,D,20251202,000000,1.5,1.5,1.45,1.45,3767,0
+ANL.US,D,20251203,000000,1.4,1.4938,1.36,1.36,9769,0
+ANL.US,D,20251204,000000,1.43,1.49,1.2,1.2,22731,0
+ANL.US,D,20251205,000000,1.24,1.33,1,1.01,57937,0
+ANL.US,D,20251208,000000,1.03,1.15,0.88,0.88,33097,0
+ANL.US,D,20251209,000000,1.01,1.101,0.8786,1.1,110719,0
+ANL.US,D,20251210,000000,1.12,1.27,1.12,1.2,111898,0
+ANL.US,D,20251211,000000,1.22,1.39,1.22,1.28,46365,0
+ANL.US,D,20251212,000000,1.355,1.405,1.31,1.38,46359,0
+ANL.US,D,20251215,000000,1.4201,1.5,1.41,1.49,14268,0
+ANL.US,D,20251216,000000,1.538,1.6989,1.51,1.64,35502,0
+ANL.US,D,20251217,000000,1.6423,1.65,1.42,1.65,51849,0
+ANL.US,D,20251218,000000,1.62,1.6297,1.49,1.55,5830,0
+ANL.US,D,20251219,000000,1.48,1.55,1.415,1.52,14083,0
+ANL.US,D,20251222,000000,1.42,1.53,1.42,1.53,15508,0
+ANL.US,D,20251223,000000,1.41,1.61,1.41,1.52,22946,0
+ANL.US,D,20251224,000000,1.5,1.55,1.46,1.53,11895,0
+ANL.US,D,20251226,000000,1.54,1.744,1.54,1.64,70929,0
+ANL.US,D,20251229,000000,2,2.01,1.17,1.8,23639499,0
+ANL.US,D,20251230,000000,1.65,1.76,1.32,1.49,609605,0
+ANL.US,D,20251231,000000,1.48,1.53,1.34,1.42,183689,0
+ANL.US,D,20260102,000000,1.42,1.48,1.38,1.38,132971,0
+ANL.US,D,20260105,000000,1.4,1.45,1.34,1.4,158463,0
+ANL.US,D,20260106,000000,1.32,1.47,1.32,1.46,58694,0
+ANL.US,D,20260107,000000,1.49,1.53,1.35,1.43,105001,0
+ANL.US,D,20260108,000000,1.46,1.48,1.45,1.47,68685,0
+ANL.US,D,20260109,000000,1.52,1.7178,1.52,1.6,90408,0
+ANL.US,D,20260112,000000,1.55,1.5937,1.48,1.59,78657,0
+ANL.US,D,20260113,000000,1.54,1.71,1.54,1.65,51163,0
+ANL.US,D,20260114,000000,1.6,1.68,1.55,1.61,67214,0
+ANL.US,D,20260115,000000,1.62,1.7,1.62,1.68,30884,0
+ANL.US,D,20260116,000000,1.655,1.85,1.655,1.8,112308,0
+ANL.US,D,20260120,000000,1.63,1.93,1.63,1.85,65748,0
+ANL.US,D,20260121,000000,1.79,1.92,1.78,1.85,42072,0
+ANL.US,D,20260122,000000,1.85,2.0499,1.85,2.04,82744,0
+ANL.US,D,20260123,000000,1.99,2.66,1.99,2.63,171030,0
+ANL.US,D,20260126,000000,2.43,3.2899,2.43,3.2,208586,0
+ANL.US,D,20260127,000000,3.23,3.86,3.17,3.6,324582,0
+ANL.US,D,20260128,000000,3.55,4,3.26,3.47,201011,0
+ANL.US,D,20260129,000000,3.54,6.53,3.48,6.53,10295544,0
+ANL.US,D,20260130,000000,9.12,11.05,6.58,10.63,7668000,0
+ANL.US,D,20260202,000000,8.43,9.99,7.68,9.27,788753,0
+ANL.US,D,20260203,000000,10.25,12.0899,9.35,9.4,4906076,0
+ANL.US,D,20260204,000000,10,11.45,9.6,10.08,1041616,0
+ANL.US,D,20260205,000000,10.03,10.5,9.28,10.14,534515,0
+ANL.US,D,20260206,000000,10.14,10.14,9.12,10.01,414448,0
+ANL.US,D,20260209,000000,10,10.7699,9.84,10.12,173842,0
+ANL.US,D,20260210,000000,9.99,10.09,9.33,9.74,193048,0
+ANL.US,D,20260211,000000,9.74,9.868,9.26,9.29,222427,0
+ANL.US,D,20260212,000000,9.32,10.12,9.32,9.65,179323,0
+ANL.US,D,20260213,000000,9.64,10.15,9.31,9.51,287758,0
+ANL.US,D,20260217,000000,9.22,9.95,9.22,9.62,350482,0
+ANL.US,D,20260218,000000,9.8581,9.99,9.65,9.9,199134,0

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

@@ -0,0 +1,6 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANV.US,D,20260203,000000,24.93,24.93,24.7317,24.825,438,0
+ANV.US,D,20260205,000000,24.42,24.42,24.3297,24.3297,239,0
+ANV.US,D,20260209,000000,25.28,25.28,25.16,25.16,208,0
+ANV.US,D,20260212,000000,25.17,25.17,24.9447,24.9447,133,0
+ANV.US,D,20260213,000000,24.77,24.77,24.675,24.675,391,0

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

@@ -0,0 +1,96 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APAD.US,D,20250827,000000,9.9,9.9,9.9,9.9,233,0
+APAD.US,D,20250828,000000,9.93,9.93,9.89,9.9,65473,0
+APAD.US,D,20250829,000000,9.89,9.9,9.89,9.89,18481,0
+APAD.US,D,20250902,000000,9.89,9.89,9.89,9.89,773623,0
+APAD.US,D,20250903,000000,9.89,9.89,9.89,9.89,390050,0
+APAD.US,D,20250904,000000,9.89,9.89,9.88,9.88,32384,0
+APAD.US,D,20250905,000000,9.89,9.8999,9.89,9.89,15276,0
+APAD.US,D,20250908,000000,9.9,9.9,9.89,9.89,364994,0
+APAD.US,D,20250909,000000,9.88,9.89,9.87,9.89,20624,0
+APAD.US,D,20250911,000000,9.9,9.9,9.9,9.9,8534,0
+APAD.US,D,20250915,000000,9.89,9.89,9.88,9.88,424692,0
+APAD.US,D,20250916,000000,9.8898,9.8898,9.88,9.88,421,0
+APAD.US,D,20250917,000000,9.89,9.89,9.89,9.89,6006,0
+APAD.US,D,20250918,000000,9.89,9.89,9.89,9.89,35541,0
+APAD.US,D,20250919,000000,9.9,9.92,9.9,9.92,2227,0
+APAD.US,D,20250922,000000,9.9,9.9,9.9,9.9,1095,0
+APAD.US,D,20250924,000000,10,10,9.89,9.9,56017,0
+APAD.US,D,20250925,000000,9.88,9.898,9.88,9.898,1546,0
+APAD.US,D,20251001,000000,9.9,9.9,9.895,9.9,158530,0
+APAD.US,D,20251006,000000,9.92,9.92,9.91,9.92,305230,0
+APAD.US,D,20251008,000000,9.9158,9.9158,9.9158,9.9158,126,0
+APAD.US,D,20251009,000000,9.91,9.92,9.91,9.92,99314,0
+APAD.US,D,20251010,000000,9.9316,9.9316,9.9316,9.9316,492,0
+APAD.US,D,20251014,000000,9.94,9.95,9.94,9.95,76276,0
+APAD.US,D,20251015,000000,9.95,9.95,9.9427,9.9427,67530,0
+APAD.US,D,20251016,000000,9.92,9.9209,9.92,9.9209,807,0
+APAD.US,D,20251017,000000,9.94,9.94,9.94,9.94,47771,0
+APAD.US,D,20251020,000000,9.95,9.95,9.9499,9.95,231362,0
+APAD.US,D,20251021,000000,9.9595,9.97,9.9595,9.97,378182,0
+APAD.US,D,20251022,000000,9.97,9.98,9.97,9.97,644998,0
+APAD.US,D,20251023,000000,9.97,9.98,9.97,9.98,10406,0
+APAD.US,D,20251024,000000,9.97,9.99,9.97,9.99,41732,0
+APAD.US,D,20251027,000000,9.98,9.985,9.97,9.98,320446,0
+APAD.US,D,20251028,000000,9.98,9.98,9.98,9.98,127755,0
+APAD.US,D,20251029,000000,9.97,9.97,9.97,9.97,781,0
+APAD.US,D,20251030,000000,9.98,9.98,9.98,9.98,262,0
+APAD.US,D,20251031,000000,9.97,9.97,9.97,9.97,384,0
+APAD.US,D,20251104,000000,9.91,9.99,9.91,9.99,112558,0
+APAD.US,D,20251105,000000,9.98,9.98,9.98,9.98,349,0
+APAD.US,D,20251106,000000,10,10,10,10,2006,0
+APAD.US,D,20251107,000000,9.98,9.98,9.97,9.97,50121,0
+APAD.US,D,20251111,000000,9.98,9.98,9.98,9.98,25066,0
+APAD.US,D,20251112,000000,9.99,10,9.99,9.9999,60080,0
+APAD.US,D,20251113,000000,10,10,10,10,10000,0
+APAD.US,D,20251114,000000,9.99,9.99,9.99,9.99,533,0
+APAD.US,D,20251117,000000,9.99,9.9901,9.99,9.99,32101,0
+APAD.US,D,20251118,000000,9.99,9.99,9.99,9.99,50098,0
+APAD.US,D,20251120,000000,9.99,9.99,9.99,9.99,50217,0
+APAD.US,D,20251121,000000,10,10.005,10,10.005,1736,0
+APAD.US,D,20251125,000000,10.05,10.21,10.02,10.02,16598,0
+APAD.US,D,20251126,000000,10.07,10.12,10.05,10.06,1127494,0
+APAD.US,D,20251128,000000,10.07,10.1,10.05,10.08,65230,0
+APAD.US,D,20251201,000000,10.07,10.09,10.05,10.08,55186,0
+APAD.US,D,20251202,000000,10.06,10.1,10.05,10.09,249495,0
+APAD.US,D,20251203,000000,10.08,10.1,10.06,10.1,448802,0
+APAD.US,D,20251204,000000,10.1,10.11,10.08,10.09,27342,0
+APAD.US,D,20251205,000000,10.1,10.12,10.09,10.09,110661,0
+APAD.US,D,20251208,000000,10.1,10.1,10.08,10.0999,252644,0
+APAD.US,D,20251209,000000,10.08,10.1,10.08,10.08,90451,0
+APAD.US,D,20251210,000000,10.11,10.11,10.08,10.08,73458,0
+APAD.US,D,20251211,000000,10.1,10.1,10.08,10.08,18951,0
+APAD.US,D,20251212,000000,10.08,10.08,10.05,10.05,103770,0
+APAD.US,D,20251215,000000,10.06,10.06,10.05,10.05,22479,0
+APAD.US,D,20251216,000000,10.05,10.07,10.05,10.05,212168,0
+APAD.US,D,20251217,000000,10.06,10.06,10.04,10.04,400141,0
+APAD.US,D,20251218,000000,10.05,10.05,10.05,10.05,1466,0
+APAD.US,D,20251219,000000,10.05,10.07,10.05,10.07,82135,0
+APAD.US,D,20251222,000000,10.066,10.066,10.05,10.05,2165,0
+APAD.US,D,20251223,000000,10.0447,10.0447,10.04,10.04,413,0
+APAD.US,D,20251224,000000,10.06,10.06,10.04,10.04,892,0
+APAD.US,D,20251226,000000,10.05,10.05,10.05,10.05,6720,0
+APAD.US,D,20251229,000000,10.05,10.05,10.04,10.05,26956,0
+APAD.US,D,20251230,000000,10.05,10.05,10.04,10.04,51467,0
+APAD.US,D,20251231,000000,10.05,10.05,10.05,10.05,764,0
+APAD.US,D,20260102,000000,10.0555,10.0555,10.05,10.05,4214,0
+APAD.US,D,20260105,000000,10.06,10.07,10.02,10.02,311143,0
+APAD.US,D,20260106,000000,10.02,10.02,10.02,10.02,124811,0
+APAD.US,D,20260107,000000,10.06,10.06,10.01,10.01,2196,0
+APAD.US,D,20260109,000000,10.0554,10.0554,10.05,10.05,965,0
+APAD.US,D,20260112,000000,10.02,10.06,10.02,10.045,9996,0
+APAD.US,D,20260113,000000,10.06,10.07,10.05,10.07,16208,0
+APAD.US,D,20260114,000000,10.08,10.08,10.02,10.02,6818,0
+APAD.US,D,20260120,000000,10.05,10.06,10.05,10.05,5266,0
+APAD.US,D,20260123,000000,10.06,10.06,10.06,10.06,47980,0
+APAD.US,D,20260126,000000,10.04,10.05,10.04,10.05,1909,0
+APAD.US,D,20260203,000000,10.09,10.09,10.089,10.09,2615,0
+APAD.US,D,20260204,000000,10.09,10.11,10.08,10.08,8704,0
+APAD.US,D,20260205,000000,10.09,10.09,10.09,10.09,25448,0
+APAD.US,D,20260206,000000,10.0601,10.09,10.06,10.06,11545,0
+APAD.US,D,20260209,000000,10.1096,10.1096,10.1,10.1,890,0
+APAD.US,D,20260210,000000,10.0847,10.11,10.0846,10.105,572865,0
+APAD.US,D,20260211,000000,10.105,10.105,10.1,10.105,300650,0
+APAD.US,D,20260212,000000,10.11,10.11,10.1,10.1,4120,0
+APAD.US,D,20260213,000000,10.11,10.11,10.1,10.1,36029,0
+APAD.US,D,20260218,000000,10.1067,10.1067,10.1067,10.1067,242,0

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

@@ -0,0 +1,5 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APC.US,D,20260212,000000,17.75,18.24,17,17.55,2587909,0
+APC.US,D,20260213,000000,17.69,18.25,17.55,18,738616,0
+APC.US,D,20260217,000000,17.99,18.5,17.85,17.9,226416,0
+APC.US,D,20260218,000000,18,18.245,17.82,18.09,288550,0