Add files using upload-large-folder tool

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

@@ -0,0 +1,23 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AAEQ.US,D,20251222,000000,49.89,49.8901,49.8696,49.8696,4355,0
+AAEQ.US,D,20251223,000000,50.02,50.0385,50.02,50.0385,285,0
+AAEQ.US,D,20251224,000000,50.08,50.1886,50.08,50.1886,1483,0
+AAEQ.US,D,20251230,000000,49.76,49.78,49.7014,49.7014,5064,0
+AAEQ.US,D,20260105,000000,49.76,49.77,49.7191,49.7191,8359,0
+AAEQ.US,D,20260107,000000,49.75,49.925,49.7,49.7109,26349,0
+AAEQ.US,D,20260109,000000,49.88,49.98,49.88,49.9336,4339,0
+AAEQ.US,D,20260112,000000,50.12,50.12,50.1106,50.1106,1904,0
+AAEQ.US,D,20260113,000000,50.1,50.1423,50.1,50.1423,1903,0
+AAEQ.US,D,20260114,000000,49.51,49.7259,49.51,49.7259,251,0
+AAEQ.US,D,20260115,000000,49.9705,49.9705,49.7419,49.7419,129,0
+AAEQ.US,D,20260120,000000,48.78,48.78,48.499,48.499,115,0
+AAEQ.US,D,20260121,000000,48.99,48.99,48.931,48.931,2111,0
+AAEQ.US,D,20260202,000000,49.53,49.6184,49.53,49.6184,364,0
+AAEQ.US,D,20260203,000000,48.892,49.132,48.88,49.132,13109,0
+AAEQ.US,D,20260204,000000,48.55,48.89,48.55,48.7413,852,0
+AAEQ.US,D,20260205,000000,48.15,48.15,48.0911,48.0911,666,0
+AAEQ.US,D,20260206,000000,49,49.1384,49,49.1384,114,0
+AAEQ.US,D,20260210,000000,49.39,49.39,49.2712,49.2712,70238,0
+AAEQ.US,D,20260213,000000,48.21,48.61,47.93,48.5105,9355,0
+AAEQ.US,D,20260217,000000,48.35,48.66,48.35,48.5508,2275,0
+AAEQ.US,D,20260218,000000,48.62,48.7401,48.62,48.7401,4029,0

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/adacw.us.txt

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

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

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

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

@@ -0,0 +1,481 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALAB.US,D,20240320,000000,52.56,63.5,50.61,62.03,16843327,0
+ALAB.US,D,20240321,000000,66,80,63.45,64.15,11454349,0
+ALAB.US,D,20240322,000000,65.5,72,65.21,70,4387368,0
+ALAB.US,D,20240325,000000,73.39,86.95,70,85,7353881,0
+ALAB.US,D,20240326,000000,88.9,95.21,77.5,83.38,10591536,0
+ALAB.US,D,20240327,000000,81.21,82,75,79.92,3574729,0
+ALAB.US,D,20240328,000000,79.57,81.58,73.35,74.19,2388108,0
+ALAB.US,D,20240401,000000,72.62,73.4,66.76,71.12,4316939,0
+ALAB.US,D,20240402,000000,69.7,74.6279,68,72.21,2024116,0
+ALAB.US,D,20240403,000000,72.06,74.72,69.01,69.28,1700572,0
+ALAB.US,D,20240404,000000,69.71,73.2,67.75,69.77,1695470,0
+ALAB.US,D,20240405,000000,69.04,75,67.6262,71.34,1475301,0
+ALAB.US,D,20240408,000000,73,74.4999,69.1624,69.92,1250131,0
+ALAB.US,D,20240409,000000,69.92,70.9899,66,68.37,1146855,0
+ALAB.US,D,20240410,000000,66.32,71.67,65.89,71.31,1520923,0
+ALAB.US,D,20240411,000000,71.46,77.5,70.76,75.59,2467544,0
+ALAB.US,D,20240412,000000,74.65,75.3599,70.5303,72.73,1197222,0
+ALAB.US,D,20240415,000000,74.83,79.47,70.89,71.3,2510839,0
+ALAB.US,D,20240416,000000,71.9,75.75,69.2001,74.52,1493774,0
+ALAB.US,D,20240417,000000,75,75.54,71.1598,73.21,1399631,0
+ALAB.US,D,20240418,000000,72.99,72.99,68.55,70.92,1393330,0
+ALAB.US,D,20240419,000000,69.08,69.7,60.21,64.5,4002843,0
+ALAB.US,D,20240422,000000,65,68.73,64.562,65.79,1330346,0
+ALAB.US,D,20240423,000000,67.55,73.52,66.81,71.72,1514813,0
+ALAB.US,D,20240424,000000,73.2,75.5,69.13,70.99,1470674,0
+ALAB.US,D,20240425,000000,68.42,73.1938,67.29,71.59,1281248,0
+ALAB.US,D,20240426,000000,70.97,85.27,70.2,85,3013699,0
+ALAB.US,D,20240429,000000,81.28,88.59,80.24,85.7,3601211,0
+ALAB.US,D,20240430,000000,83.97,87.2,81.68,84.76,1983931,0
+ALAB.US,D,20240501,000000,80.52,80.62,74.43,74.83,3959123,0
+ALAB.US,D,20240502,000000,76.91,79.58,71.68,79.06,2647417,0
+ALAB.US,D,20240503,000000,81.07,81.25,76.51,76.96,2141981,0
+ALAB.US,D,20240506,000000,77.3,81.04,76.705,78.11,1935766,0
+ALAB.US,D,20240507,000000,75.86,78.94,75.01,76.19,2392100,0
+ALAB.US,D,20240508,000000,71.06,74.2,66.1,69.26,5411724,0
+ALAB.US,D,20240509,000000,72.02,72.15,68.01,70.06,3297449,0
+ALAB.US,D,20240510,000000,71.14,74.19,68.89,70.08,1828618,0
+ALAB.US,D,20240513,000000,71.18,74.035,69.92,70.26,1929976,0
+ALAB.US,D,20240514,000000,71,72.88,68.81,72.32,1611246,0
+ALAB.US,D,20240515,000000,73.8,77.42,71.4584,77.42,2755346,0
+ALAB.US,D,20240516,000000,77.52,77.57,72.15,73,2175198,0
+ALAB.US,D,20240517,000000,73.63,74.46,70.92,72.5,1204166,0
+ALAB.US,D,20240520,000000,71.11,73.13,70.15,72.51,1332300,0
+ALAB.US,D,20240521,000000,72.3,75.38,71.71,73.34,1101838,0
+ALAB.US,D,20240522,000000,74,75.14,72.75,73.14,1272149,0
+ALAB.US,D,20240523,000000,76,76.65,69.5,70.07,2212113,0
+ALAB.US,D,20240524,000000,71.1,72.816,70.68,71.99,857851,0
+ALAB.US,D,20240528,000000,72.83,72.83,68.14,68.89,2246164,0
+ALAB.US,D,20240529,000000,67.99,68.88,66.415,67.45,1352420,0
+ALAB.US,D,20240530,000000,67.35,67.39,61.58,65.44,2787512,0
+ALAB.US,D,20240531,000000,66,66.01,61.72,64.54,1517085,0
+ALAB.US,D,20240603,000000,65.13,66.48,62.4032,63.62,1622073,0
+ALAB.US,D,20240604,000000,63.16,63.47,60.73,61.21,1800791,0
+ALAB.US,D,20240605,000000,62.04,63.59,60.03,62.21,2002304,0
+ALAB.US,D,20240606,000000,62.5,64.27,60.7909,63.01,1461916,0
+ALAB.US,D,20240607,000000,62.09,64.04,61.27,61.94,1163930,0
+ALAB.US,D,20240610,000000,62.11,67.22,62,66.7,1918337,0
+ALAB.US,D,20240611,000000,66,66.9,64.41,65.13,1162454,0
+ALAB.US,D,20240612,000000,66.33,67.18,63.66,64.57,1096735,0
+ALAB.US,D,20240613,000000,65.24,66.49,62.7001,63.11,1221880,0
+ALAB.US,D,20240614,000000,62.08,64.6678,61.5,63.92,1458586,0
+ALAB.US,D,20240617,000000,64.32,66.39,63.49,64.88,1411962,0
+ALAB.US,D,20240618,000000,65,68.5,64.19,67.16,1533831,0
+ALAB.US,D,20240620,000000,67.6,68.48,62.83,63.16,1756744,0
+ALAB.US,D,20240621,000000,60.84,62.02,58.92,59.01,4204450,0
+ALAB.US,D,20240624,000000,58.35,59.42,55.8,58.92,1553410,0
+ALAB.US,D,20240625,000000,59.78,59.92,57.36,57.81,727052,0
+ALAB.US,D,20240626,000000,57.16,59.32,54.9,55.6,1811573,0
+ALAB.US,D,20240627,000000,55,57.97,54.5142,57.88,1120105,0
+ALAB.US,D,20240628,000000,58.26,61.8,58.06,60.51,3002041,0
+ALAB.US,D,20240701,000000,60.5,60.7799,56.4,57.54,1890528,0
+ALAB.US,D,20240702,000000,57.1,60.55,56.81,60.5,848182,0
+ALAB.US,D,20240703,000000,59.55,60.8199,58.12,59.34,629243,0
+ALAB.US,D,20240705,000000,59.74,61.49,58.58,59.44,931921,0
+ALAB.US,D,20240708,000000,60.01,60.98,58.41,58.91,1400602,0
+ALAB.US,D,20240709,000000,58.54,59,55.39,56.2,1502103,0
+ALAB.US,D,20240710,000000,56.71,57.59,55.26,56.88,898501,0
+ALAB.US,D,20240711,000000,57.51,57.94,54.91,55.14,1307157,0
+ALAB.US,D,20240712,000000,55.53,57.26,54.8,55.89,1101836,0
+ALAB.US,D,20240715,000000,56.84,61,56.3,57.87,2204626,0
+ALAB.US,D,20240716,000000,58.69,59.5112,56.02,57.52,1527675,0
+ALAB.US,D,20240717,000000,55.97,55.98,54.1149,54.34,1758278,0
+ALAB.US,D,20240718,000000,55,55.1367,52.14,53.5,1022328,0
+ALAB.US,D,20240719,000000,53.69,54.5,51.58,51.64,709762,0
+ALAB.US,D,20240722,000000,52.88,53.28,51.32,52.96,899716,0
+ALAB.US,D,20240723,000000,52.56,54.062,51.95,52.61,622733,0
+ALAB.US,D,20240724,000000,52.08,52.08,46.55,47.15,2421275,0
+ALAB.US,D,20240725,000000,48,49.6,45.41,47.05,2533689,0
+ALAB.US,D,20240726,000000,47.88,47.9,45.47,47.135,1825349,0
+ALAB.US,D,20240729,000000,47.51,48.798,45.89,46.01,1438325,0
+ALAB.US,D,20240730,000000,45.92,46.1016,41.822,42.22,2181823,0
+ALAB.US,D,20240731,000000,44.41,45.19,43.47,43.84,1451498,0
+ALAB.US,D,20240801,000000,43.6,44.59,39.41,40.45,1934928,0
+ALAB.US,D,20240802,000000,38.03,44.15,36.57,42.38,3059513,0
+ALAB.US,D,20240805,000000,37.52,46.25,37.52,43.78,3348935,0
+ALAB.US,D,20240806,000000,44.32,44.9,41.3,42.48,2534292,0
+ALAB.US,D,20240807,000000,43.12,43.4,36.215,36.37,5713171,0
+ALAB.US,D,20240808,000000,37.26,41.89,37.25,41.01,5975052,0
+ALAB.US,D,20240809,000000,40.69,41.36,38.93,40.91,2020736,0
+ALAB.US,D,20240812,000000,40.64,40.71,38.73,39.73,1674549,0
+ALAB.US,D,20240813,000000,40.64,41.1,39.07,40.4,2288302,0
+ALAB.US,D,20240814,000000,40.5,40.6,38.55,38.86,1966389,0
+ALAB.US,D,20240815,000000,40,45,39.65,43.3,4716021,0
+ALAB.US,D,20240816,000000,41.78,42,39.97,40.91,4751776,0
+ALAB.US,D,20240819,000000,40.87,41.2,39.52,41.09,2386435,0
+ALAB.US,D,20240820,000000,40.93,41.346,38.42,39.16,3298168,0
+ALAB.US,D,20240821,000000,39.01,40.721,38.01,40.66,2221398,0
+ALAB.US,D,20240822,000000,41.38,41.38,39.29,39.785,1435578,0
+ALAB.US,D,20240823,000000,39.49,41.87,38.9246,41.77,2538912,0
+ALAB.US,D,20240826,000000,41.94,43.9,41.58,43,3395659,0
+ALAB.US,D,20240827,000000,43,45.4399,42.86,44.71,4029010,0
+ALAB.US,D,20240828,000000,44.22,45.46,41.69,43.52,3411866,0
+ALAB.US,D,20240829,000000,43.88,50.04,43.58,48.22,6836980,0
+ALAB.US,D,20240830,000000,47.85,47.85,40.77,43.06,8629974,0
+ALAB.US,D,20240903,000000,42.1,42.68,38.96,39.11,4442972,0
+ALAB.US,D,20240904,000000,39.96,43.18,39.66,41.69,4374811,0
+ALAB.US,D,20240905,000000,40.5,42.72,40.26,41.69,2884277,0
+ALAB.US,D,20240906,000000,41.93,41.9899,39.55,40,2304088,0
+ALAB.US,D,20240909,000000,40.2,40.4,37.9518,38.03,3052276,0
+ALAB.US,D,20240910,000000,37.74,38.73,36.85,38.3,1620072,0
+ALAB.US,D,20240911,000000,38.56,42.1,38.14,41.97,2900726,0
+ALAB.US,D,20240912,000000,41.79,42.3,40.78,41.36,2292761,0
+ALAB.US,D,20240913,000000,41.84,43.54,41.4695,43.45,3064230,0
+ALAB.US,D,20240916,000000,43.39,44.325,42.8,43.86,2882054,0
+ALAB.US,D,20240917,000000,44.75,46.79,44.4,46.33,3677945,0
+ALAB.US,D,20240918,000000,46.6,48.31,46.06,46.44,6085118,0
+ALAB.US,D,20240919,000000,48.33,48.42,46.8,47.13,3504937,0
+ALAB.US,D,20240920,000000,47.05,50.69,47,50.51,8256739,0
+ALAB.US,D,20240923,000000,50.62,51.3,49.5,50.7,2710425,0
+ALAB.US,D,20240924,000000,51.27,51.572,50.05,51.17,1687602,0
+ALAB.US,D,20240925,000000,50.9,52.55,50.79,52.1,2476847,0
+ALAB.US,D,20240926,000000,53.88,55.08,52.1,54.75,3796981,0
+ALAB.US,D,20240927,000000,55,55.5,52.23,53.52,3891689,0
+ALAB.US,D,20240930,000000,52.6,53.92,51.87,52.39,2359427,0
+ALAB.US,D,20241001,000000,52.71,53,50.42,50.68,1779814,0
+ALAB.US,D,20241002,000000,50.08,51.71,49.084,50.54,1495855,0
+ALAB.US,D,20241003,000000,50.2,50.78,48.74,48.76,1901003,0
+ALAB.US,D,20241004,000000,50,52.42,49.41,52.34,3838134,0
+ALAB.US,D,20241007,000000,52.47,53.22,51.14,52.55,2436869,0
+ALAB.US,D,20241008,000000,51.82,53.69,51.55,52.96,1825468,0
+ALAB.US,D,20241009,000000,61.16,63.15,59.45,61.22,12526268,0
+ALAB.US,D,20241010,000000,60.98,66.175,60.12,66.11,8234746,0
+ALAB.US,D,20241011,000000,65.34,70.74,65.31,66.69,7639568,0
+ALAB.US,D,20241014,000000,66.77,68.676,64.79,64.96,3234333,0
+ALAB.US,D,20241015,000000,64.46,64.5,60.475,62.47,3026188,0
+ALAB.US,D,20241016,000000,64.31,66.11,62.01,65.59,4148593,0
+ALAB.US,D,20241017,000000,67.96,69.4823,65.625,65.99,5348089,0
+ALAB.US,D,20241018,000000,66.75,68.7399,66.17,66.87,2453871,0
+ALAB.US,D,20241021,000000,66.96,67.5,65.64,67.18,2728243,0
+ALAB.US,D,20241022,000000,67.12,68.75,65.5,68.29,2932448,0
+ALAB.US,D,20241023,000000,68.1,70.0863,65.1,67.8,2557630,0
+ALAB.US,D,20241024,000000,68.46,70.7,68.29,70.3,3546534,0
+ALAB.US,D,20241025,000000,71.45,75.05,71.35,72.67,5388433,0
+ALAB.US,D,20241028,000000,72.94,73.6398,71.1196,72.87,1865520,0
+ALAB.US,D,20241029,000000,72.96,75,72.93,74.07,1996003,0
+ALAB.US,D,20241030,000000,72.42,75.16,72.32,73.5,1927159,0
+ALAB.US,D,20241031,000000,73.275,73.275,69.33,70.16,2890553,0
+ALAB.US,D,20241101,000000,71.86,74.02,70.74,72.65,2328296,0
+ALAB.US,D,20241104,000000,72.23,72.59,67.31,69.65,5365107,0
+ALAB.US,D,20241105,000000,86.35,97.3494,84.11,95.91,24756931,0
+ALAB.US,D,20241106,000000,90,98.68,86.5,98.17,15381668,0
+ALAB.US,D,20241107,000000,99,99.84,94.41,94.49,6308086,0
+ALAB.US,D,20241108,000000,96.22,99.36,93.3,99.3,5016912,0
+ALAB.US,D,20241111,000000,100,100.09,89.13,92.25,8504561,0
+ALAB.US,D,20241112,000000,91.65,93.6,87.89,90.75,4369836,0
+ALAB.US,D,20241113,000000,91.36,94.05,89.24,89.3,3164052,0
+ALAB.US,D,20241114,000000,89.95,92.37,88.19,88.49,2980491,0
+ALAB.US,D,20241115,000000,87,89.1499,85.01,86.45,3969651,0
+ALAB.US,D,20241118,000000,89.41,91.2199,86.67,90.38,6344475,0
+ALAB.US,D,20241119,000000,90.6,96.48,90.15,95.18,6027676,0
+ALAB.US,D,20241120,000000,94.7882,98.79,92.17,97.42,5830311,0
+ALAB.US,D,20241121,000000,102.34,108.37,101.32,104.12,9198942,0
+ALAB.US,D,20241122,000000,105.12,109.11,102,102.28,4755348,0
+ALAB.US,D,20241125,000000,107,113.85,105.25,107.31,7764634,0
+ALAB.US,D,20241126,000000,108,110.98,103.64,105.48,4343890,0
+ALAB.US,D,20241127,000000,105.76,105.87,96.79,99.6,5221924,0
+ALAB.US,D,20241129,000000,101.6,105.7213,100.64,103.25,1915788,0
+ALAB.US,D,20241202,000000,103.84,105.02,100.84,103.39,3197972,0
+ALAB.US,D,20241203,000000,105.52,117.26,105.19,116.51,8309024,0
+ALAB.US,D,20241204,000000,116.69,121.2,114.8,115.27,4687319,0
+ALAB.US,D,20241205,000000,115.14,117.66,112.54,114.68,2803859,0
+ALAB.US,D,20241206,000000,115,120.88,113.3275,120.4,4065807,0
+ALAB.US,D,20241209,000000,122.13,123.4005,117.41,122.03,4008621,0
+ALAB.US,D,20241210,000000,122.22,125.41,116.2301,118.17,4102742,0
+ALAB.US,D,20241211,000000,121.155,127.25,120.785,122.62,3545194,0
+ALAB.US,D,20241212,000000,120.3,124.53,120.01,122.45,2169314,0
+ALAB.US,D,20241213,000000,126.8,132.68,125.4698,132.14,5083477,0
+ALAB.US,D,20241216,000000,133,136.39,128.85,130.48,5846674,0
+ALAB.US,D,20241217,000000,127.82,131.89,124.51,127.94,5139320,0
+ALAB.US,D,20241218,000000,128.78,132.9,119.5,122.47,6019294,0
+ALAB.US,D,20241219,000000,124.145,128.9737,119.02,125.28,6066895,0
+ALAB.US,D,20241220,000000,122.75,133.31,120.91,132.17,11491663,0
+ALAB.US,D,20241223,000000,135.11,138.14,131.5501,135.57,3501020,0
+ALAB.US,D,20241224,000000,138.23,144.132,137.28,141.6,2739746,0
+ALAB.US,D,20241226,000000,143.76,147.36,141.35,145.81,3912368,0
+ALAB.US,D,20241227,000000,145,145.975,139.5,141.53,3452535,0
+ALAB.US,D,20241230,000000,135.27,138.9591,133.31,136.42,3086547,0
+ALAB.US,D,20241231,000000,136.42,136.9353,131.7,132.45,2493286,0
+ALAB.US,D,20250102,000000,130.27,136.2,125.81,134.63,3203469,0
+ALAB.US,D,20250103,000000,135.615,141.1498,133.08,140.93,2745696,0
+ALAB.US,D,20250106,000000,147.15,147.39,140.37,143.64,3237415,0
+ALAB.US,D,20250107,000000,145.23,145.325,132.4201,133.6,3977606,0
+ALAB.US,D,20250108,000000,131.2,133.01,127,130.77,3683813,0
+ALAB.US,D,20250110,000000,127.7,130.76,124,129.7,2420628,0
+ALAB.US,D,20250113,000000,124.34,127.69,121.65,127.19,3793937,0
+ALAB.US,D,20250114,000000,130.4,132.1,125.15,128.45,2710402,0
+ALAB.US,D,20250115,000000,132.6,135.81,131.231,131.77,3254395,0
+ALAB.US,D,20250116,000000,133.97,135.7,123.34,127.9,4186507,0
+ALAB.US,D,20250117,000000,128.17,134.2,126.3001,133.3,3245906,0
+ALAB.US,D,20250121,000000,128.5,129.5,119.37,124.41,5684839,0
+ALAB.US,D,20250122,000000,126.27,130.5,121.5213,122.95,4027468,0
+ALAB.US,D,20250123,000000,119.68,124,112.18,123.73,6127819,0
+ALAB.US,D,20250124,000000,126.14,127.35,113.42,115.55,5465359,0
+ALAB.US,D,20250127,000000,102.24,103,79.55,83.16,16766218,0
+ALAB.US,D,20250128,000000,88.815,90.65,83.85,89.63,9003319,0
+ALAB.US,D,20250129,000000,90.6,92.885,87.17,90.43,4832929,0
+ALAB.US,D,20250130,000000,93.88,98.32,93,96.87,5575154,0
+ALAB.US,D,20250131,000000,98,106,96.555,101.42,6444013,0
+ALAB.US,D,20250203,000000,88.9,100.95,87.04,98.12,5218341,0
+ALAB.US,D,20250204,000000,100.51,103.98,98.6701,101.73,3398541,0
+ALAB.US,D,20250205,000000,102.75,107.17,100.76,106.57,3351724,0
+ALAB.US,D,20250206,000000,109.83,111.12,100.95,104.51,4953043,0
+ALAB.US,D,20250207,000000,106.83,109,99.68,101.29,4960358,0
+ALAB.US,D,20250210,000000,103.01,104.25,100.02,103.29,10839571,0
+ALAB.US,D,20250211,000000,97.1116,105.88,91.75,92.04,14123346,0
+ALAB.US,D,20250212,000000,91.49,91.78,86.55,87.5,7539902,0
+ALAB.US,D,20250213,000000,87.525,92,87.29,88.19,6136601,0
+ALAB.US,D,20250214,000000,88.285,88.285,83.69,87.85,6191016,0
+ALAB.US,D,20250218,000000,88.6,94.58,87.7,93.27,6130620,0
+ALAB.US,D,20250219,000000,91.035,92.49,87.25,89.9,4728185,0
+ALAB.US,D,20250220,000000,90.54,90.54,85.12,88.43,3859624,0
+ALAB.US,D,20250221,000000,88.9,90.81,85.19,85.72,3964160,0
+ALAB.US,D,20250224,000000,85,87.2,80.36,84.615,6194678,0
+ALAB.US,D,20250225,000000,82.06,82.27,74.8,77.74,7391737,0
+ALAB.US,D,20250226,000000,79.79,83.65,79.49,83,4059032,0
+ALAB.US,D,20250227,000000,85.02,85.1,75.62,75.75,4097159,0
+ALAB.US,D,20250228,000000,72.795,76.1,70.55,74.35,10688770,0
+ALAB.US,D,20250303,000000,74.98,75.17,67.37,67.68,8022320,0
+ALAB.US,D,20250304,000000,64.88,72.12,63.14,69.63,6980492,0
+ALAB.US,D,20250305,000000,69.81,69.9785,66.06,68.57,5378593,0
+ALAB.US,D,20250306,000000,64.34,66.2499,61.4,63.49,5630192,0
+ALAB.US,D,20250307,000000,63.73,67.98,62.013,66.92,5819543,0
+ALAB.US,D,20250310,000000,64,64.6799,60.45,61.7,5017535,0
+ALAB.US,D,20250311,000000,61.19,68.07,60.29,66.05,5641143,0
+ALAB.US,D,20250312,000000,69.905,71.45,67.68,68.82,4757242,0
+ALAB.US,D,20250313,000000,68.11,68.39,64.15,65.32,2369767,0
+ALAB.US,D,20250314,000000,67.88,72.43,67.5001,72.18,3700318,0
+ALAB.US,D,20250317,000000,71.23,73.6,69.51,72.05,3637180,0
+ALAB.US,D,20250318,000000,70.7,71.21,67.5,68.89,2825010,0
+ALAB.US,D,20250319,000000,69,70.595,67.51,68.89,3153217,0
+ALAB.US,D,20250320,000000,67.57,70.14,67.01,68.97,2318782,0
+ALAB.US,D,20250321,000000,67.85,71.19,65.5,71.1,3655000,0
+ALAB.US,D,20250324,000000,73.6,74.799,72,73.78,2416333,0
+ALAB.US,D,20250325,000000,74.08,74.66,72.03,72.19,1646212,0
+ALAB.US,D,20250326,000000,71.88,72.235,66.155,66.95,3019200,0
+ALAB.US,D,20250327,000000,65.49,65.49,62.18,62.79,3117989,0
+ALAB.US,D,20250328,000000,61.85,63.56,59.62,60.78,3138396,0
+ALAB.US,D,20250331,000000,58.19,59.75,57.2,59.67,3752292,0
+ALAB.US,D,20250401,000000,59.33,62.77,58.48,62.01,3464650,0
+ALAB.US,D,20250402,000000,59.95,65.22,59,64.08,4536059,0
+ALAB.US,D,20250403,000000,58.09,59.9785,55.385,55.68,6459876,0
+ALAB.US,D,20250404,000000,52.46,53.71,47.125,52.94,5761861,0
+ALAB.US,D,20250407,000000,48.51,59.45,48.35,55.16,5090080,0
+ALAB.US,D,20250408,000000,59.32,61,52.06,53.71,4651439,0
+ALAB.US,D,20250409,000000,54.09,64.78,52,64.33,7028732,0
+ALAB.US,D,20250410,000000,61.23,61.23,56.7001,58.86,3995985,0
+ALAB.US,D,20250411,000000,58.74,61.42,58.2298,60.13,4529931,0
+ALAB.US,D,20250414,000000,63.29,64.6,57.9712,59.41,3722068,0
+ALAB.US,D,20250415,000000,59.4,60.83,58.78,60.08,2316231,0
+ALAB.US,D,20250416,000000,56.56,59.36,56.3,58.785,2777085,0
+ALAB.US,D,20250417,000000,58.34,59.13,56.53,58.96,1942125,0
+ALAB.US,D,20250421,000000,56.9,57.6899,52.565,54.42,3176045,0
+ALAB.US,D,20250422,000000,55.51,56.93,54.5401,55.31,2487706,0
+ALAB.US,D,20250423,000000,60.74,62.98,59.32,60.15,4450343,0
+ALAB.US,D,20250424,000000,62.01,64.98,61.1801,64.55,3024519,0
+ALAB.US,D,20250425,000000,63.97,67.14,63.2,66.11,2982796,0
+ALAB.US,D,20250428,000000,66.48,67.44,64.35,66.08,1869530,0
+ALAB.US,D,20250429,000000,65.68,66.5199,64.6,65.65,1508698,0
+ALAB.US,D,20250430,000000,62.505,65.36,62.31,65.31,1747267,0
+ALAB.US,D,20250501,000000,68.6,70.5,68.245,69.22,3831889,0
+ALAB.US,D,20250502,000000,71.59,73.06,70.9245,71.27,3199692,0
+ALAB.US,D,20250505,000000,70.75,73.47,70.6452,72.15,3061704,0
+ALAB.US,D,20250506,000000,69.535,72.35,68.6401,71.36,4119746,0
+ALAB.US,D,20250507,000000,67.355,71.3,63.4,71.09,8753905,0
+ALAB.US,D,20250508,000000,72.93,73.81,69.835,71.64,4702997,0
+ALAB.US,D,20250509,000000,71.7,73.4635,69.26,71.2,2695768,0
+ALAB.US,D,20250512,000000,80.035,81.2699,76.53,80.28,6341961,0
+ALAB.US,D,20250513,000000,81.32,88.22,81.14,87.76,6657308,0
+ALAB.US,D,20250514,000000,90.36,92.24,86.8501,90.66,6111981,0
+ALAB.US,D,20250515,000000,88.4,93.39,88.15,92.19,4406980,0
+ALAB.US,D,20250516,000000,92.16,92.59,89.0493,90.56,3859305,0
+ALAB.US,D,20250519,000000,87.32,90.98,87.27,90.285,3560862,0
+ALAB.US,D,20250520,000000,90,94.7,89.03,94.46,4388338,0
+ALAB.US,D,20250521,000000,93.58,96.11,90.6313,92.17,5401850,0
+ALAB.US,D,20250522,000000,92.56,98.1766,91.62,94.3,4741546,0
+ALAB.US,D,20250523,000000,90.99,95.25,90.7,94.62,3226967,0
+ALAB.US,D,20250527,000000,97.25,99.29,96.397,97.54,3560758,0
+ALAB.US,D,20250528,000000,98.03,99.24,96.41,96.46,3388259,0
+ALAB.US,D,20250529,000000,100,100.1899,96.23,96.61,3743240,0
+ALAB.US,D,20250530,000000,94.6,94.79,87.29,90.72,11139258,0
+ALAB.US,D,20250602,000000,89.93,93.18,89.65,92.92,2897226,0
+ALAB.US,D,20250603,000000,94.86,97,93.8,95.09,3533701,0
+ALAB.US,D,20250604,000000,96,98.24,95.02,95.22,3552847,0
+ALAB.US,D,20250605,000000,95.84,96.88,89.88,90.71,4139895,0
+ALAB.US,D,20250606,000000,92.64,92.96,89.814,90.75,2852265,0
+ALAB.US,D,20250609,000000,91.7,93.58,90.27,92.35,2650673,0
+ALAB.US,D,20250610,000000,93,94,88.59,91.46,2461486,0
+ALAB.US,D,20250611,000000,92.025,96,89.81,94.54,4590360,0
+ALAB.US,D,20250612,000000,93.755,97.24,92.51,94.34,2853734,0
+ALAB.US,D,20250613,000000,91,94.2,89.29,89.73,3499703,0
+ALAB.US,D,20250616,000000,91.4,98.1,91.4,95.3,3180637,0
+ALAB.US,D,20250617,000000,94.75,96.9989,92.8,92.91,2829245,0
+ALAB.US,D,20250618,000000,93.095,99.66,92.5,99.53,4531342,0
+ALAB.US,D,20250620,000000,101.3,101.819,91.8,93.075,8080950,0
+ALAB.US,D,20250623,000000,92.45,93.67,85.75,85.95,7162004,0
+ALAB.US,D,20250624,000000,88,88.95,85.25,87.26,7533804,0
+ALAB.US,D,20250625,000000,88.7,89.93,84.78,89.63,5739704,0
+ALAB.US,D,20250626,000000,91.06,99.76,91,97.96,7538308,0
+ALAB.US,D,20250627,000000,97.605,97.94,89.98,91.02,10062384,0
+ALAB.US,D,20250630,000000,92.25,93.98,89.7,90.42,3981546,0
+ALAB.US,D,20250701,000000,89.21,91.06,85.85,88.66,4345049,0
+ALAB.US,D,20250702,000000,88.05,92.68,87.14,88.57,3756556,0
+ALAB.US,D,20250703,000000,89.86,93.1681,89,90.8,2438903,0
+ALAB.US,D,20250707,000000,90.23,91.2777,89.15,89.62,2707888,0
+ALAB.US,D,20250708,000000,90.06,93.45,90.06,92.3,3590919,0
+ALAB.US,D,20250709,000000,94,100.21,93.5349,99.86,5640287,0
+ALAB.US,D,20250710,000000,103.21,103.5,92.8,97.02,6415396,0
+ALAB.US,D,20250711,000000,96,99.56,95.22,95.9,2883765,0
+ALAB.US,D,20250714,000000,95.01,95.4034,88.185,90.32,5518358,0
+ALAB.US,D,20250715,000000,94.09,94.14,90.59,92.36,3085997,0
+ALAB.US,D,20250716,000000,92.475,93.18,88.73,91.94,3659077,0
+ALAB.US,D,20250717,000000,92.3,99.14,90.9,97.95,5308518,0
+ALAB.US,D,20250718,000000,99.79,103.99,96.7926,102.13,5569337,0
+ALAB.US,D,20250721,000000,110.78,124.21,110.67,121.89,14105748,0
+ALAB.US,D,20250722,000000,116,118,107.64,116.91,7687379,0
+ALAB.US,D,20250723,000000,119.95,125.45,116.01,119.48,6305964,0
+ALAB.US,D,20250724,000000,121.01,122.93,118.1501,121.68,3316833,0
+ALAB.US,D,20250725,000000,120.61,123.61,120.11,122.23,2648330,0
+ALAB.US,D,20250728,000000,126.17,129.4982,121.7601,124.05,4654834,0
+ALAB.US,D,20250729,000000,124.87,125.8,116.51,118.41,6874352,0
+ALAB.US,D,20250730,000000,121.675,130.78,120.9812,128.87,7972696,0
+ALAB.US,D,20250731,000000,132.11,143.15,131.8,136.73,8339804,0
+ALAB.US,D,20250801,000000,126.565,134.11,124.02,131.1,6940255,0
+ALAB.US,D,20250804,000000,137.23,142.461,135,137.93,5934091,0
+ALAB.US,D,20250805,000000,138.86,142.2299,134.21,135.54,6941118,0
+ALAB.US,D,20250806,000000,164.99,183.62,160.47,174.39,17234708,0
+ALAB.US,D,20250807,000000,175,175.5,165.13,170.89,8765728,0
+ALAB.US,D,20250808,000000,170.01,180.67,169.4701,179.28,7065279,0
+ALAB.US,D,20250811,000000,179.11,185.75,175.6,179.43,4769126,0
+ALAB.US,D,20250812,000000,180.91,193.77,180.615,192,7072602,0
+ALAB.US,D,20250813,000000,193.66,199.47,186.02,193.64,4834965,0
+ALAB.US,D,20250814,000000,187,192.365,185.61,190.69,4518885,0
+ALAB.US,D,20250815,000000,185,187.285,181,185.85,4143413,0
+ALAB.US,D,20250818,000000,183.96,187.18,176,186.43,4705082,0
+ALAB.US,D,20250819,000000,183.985,185.34,170,171.06,5361152,0
+ALAB.US,D,20250820,000000,168,172.8,161.39,172.45,5902644,0
+ALAB.US,D,20250821,000000,173.899,180.47,171.8486,177.53,4750722,0
+ALAB.US,D,20250822,000000,175.88,186.18,174.58,179.09,4006526,0
+ALAB.US,D,20250825,000000,177.97,179.1,172.01,174.15,3580608,0
+ALAB.US,D,20250826,000000,174.5,180.91,174.15,178.56,2859177,0
+ALAB.US,D,20250827,000000,183.15,184.49,176.03,179.2,2543439,0
+ALAB.US,D,20250828,000000,182.5,191.2887,182.3525,189.15,4732454,0
+ALAB.US,D,20250829,000000,189.15,189.31,178.56,182.2,3750360,0
+ALAB.US,D,20250902,000000,177.13,180.7,167.5,174.24,5872273,0
+ALAB.US,D,20250903,000000,174.765,179.985,172.5001,176.61,3227676,0
+ALAB.US,D,20250904,000000,178.9,188.05,174.51,187.95,7121114,0
+ALAB.US,D,20250905,000000,194.5,197.37,184,191.2,6502946,0
+ALAB.US,D,20250908,000000,194.7,220.69,194.01,216.1,9797759,0
+ALAB.US,D,20250909,000000,213.305,217.92,208.28,214.49,4669694,0
+ALAB.US,D,20250910,000000,225.435,230.88,217,230.37,6204624,0
+ALAB.US,D,20250911,000000,233.74,237.82,228.51,232.9,4051927,0
+ALAB.US,D,20250912,000000,233,234.7698,226,229.5,3698976,0
+ALAB.US,D,20250915,000000,229,235.88,226.2,231.29,3254157,0
+ALAB.US,D,20250916,000000,232.89,241.29,231.99,238.79,4370701,0
+ALAB.US,D,20250917,000000,244.225,252.6,236.36,249.38,5925315,0
+ALAB.US,D,20250918,000000,255,262.9,244.0501,251.88,6183806,0
+ALAB.US,D,20250919,000000,245.31,249.61,231.18,245.2,22438641,0
+ALAB.US,D,20250922,000000,239.875,243.2,232,237.3,6360511,0
+ALAB.US,D,20250923,000000,236.49,236.49,219.25,230.11,6143565,0
+ALAB.US,D,20250924,000000,212,213.69,195.68,205.27,13345541,0
+ALAB.US,D,20250925,000000,192.55,205.17,191.66,200.64,6227743,0
+ALAB.US,D,20250926,000000,200.535,201.99,193.25,197.78,3317839,0
+ALAB.US,D,20250929,000000,208.215,209.54,198.29,198.8,4092218,0
+ALAB.US,D,20250930,000000,200.69,205.4,189.28,195.8,5498605,0
+ALAB.US,D,20251001,000000,191.79,195.88,186.1197,194.5,4896079,0
+ALAB.US,D,20251002,000000,200,211.6858,198.2,209.6,6604137,0
+ALAB.US,D,20251003,000000,212.5,214.29,198.28,200.74,5188079,0
+ALAB.US,D,20251006,000000,228.56,232,217,220.81,8726006,0
+ALAB.US,D,20251007,000000,221.11,224.12,205.92,212.1,4777072,0
+ALAB.US,D,20251008,000000,214.74,219.675,211.34,219.36,3672365,0
+ALAB.US,D,20251009,000000,222,229.75,219.15,225.43,4635480,0
+ALAB.US,D,20251010,000000,226.17,230,205.82,206.21,6984434,0
+ALAB.US,D,20251013,000000,214.465,216.27,196,199.53,7648896,0
+ALAB.US,D,20251014,000000,183.84,184,160.12,161.55,17592457,0
+ALAB.US,D,20251015,000000,170.57,170.58,158.35,161.465,7563340,0
+ALAB.US,D,20251016,000000,163.96,167.4098,159.8,163.55,6249650,0
+ALAB.US,D,20251017,000000,159.63,160.2652,154.5,159.8,5850354,0
+ALAB.US,D,20251020,000000,155.01,159.75,153.4001,156.31,5762707,0
+ALAB.US,D,20251021,000000,154.5,161.1951,150.33,157.51,4556805,0
+ALAB.US,D,20251022,000000,153.86,158.27,148.51,154.85,5274137,0
+ALAB.US,D,20251023,000000,154.89,166.33,154.89,163.64,5211831,0
+ALAB.US,D,20251024,000000,167.6,170.2,164.335,164.97,4528104,0
+ALAB.US,D,20251027,000000,171,174.23,168,170.28,3950306,0
+ALAB.US,D,20251028,000000,172,174.93,166.7304,168.25,2931104,0
+ALAB.US,D,20251029,000000,171,175.4999,169.5001,173.62,3182850,0
+ALAB.US,D,20251030,000000,168.01,175.64,167.42,169.55,3084501,0
+ALAB.US,D,20251031,000000,181.5,201.86,181,186.68,9392262,0
+ALAB.US,D,20251103,000000,191.385,198.24,187.5,191.56,6035634,0
+ALAB.US,D,20251104,000000,181.37,193.21,179.31,179.31,8955949,0
+ALAB.US,D,20251105,000000,184.075,191.4,172.72,181.94,9339570,0
+ALAB.US,D,20251106,000000,181.72,184,162.38,162.83,6767564,0
+ALAB.US,D,20251107,000000,157.12,165.495,151.61,165.49,6400438,0
+ALAB.US,D,20251110,000000,173,176.8,167.55,173.74,4846607,0
+ALAB.US,D,20251111,000000,170.06,174.37,166.54,167.55,3254691,0
+ALAB.US,D,20251112,000000,167.76,167.955,153.95,157.79,5811875,0
+ALAB.US,D,20251113,000000,154.99,155.07,137.91,144.47,7824639,0
+ALAB.US,D,20251114,000000,139.23,151.4,136.6434,144.34,5697380,0
+ALAB.US,D,20251117,000000,145.375,147.49,137.43,141.39,5409946,0
+ALAB.US,D,20251118,000000,138.1,144.05,136.81,139.52,4069808,0
+ALAB.US,D,20251119,000000,139.53,144.71,137.8,142.01,4224906,0
+ALAB.US,D,20251120,000000,154.48,160.7725,137.55,139.29,10310831,0
+ALAB.US,D,20251121,000000,138.6,143.92,131.42,141.8,6831355,0
+ALAB.US,D,20251124,000000,145.73,151.6084,145,147.75,13436475,0
+ALAB.US,D,20251125,000000,143.515,145.34,136.54,144.78,4268954,0
+ALAB.US,D,20251126,000000,145.61,156.68,144.0443,154.22,5194214,0
+ALAB.US,D,20251128,000000,157.09,158.42,152.33,157.57,2422156,0
+ALAB.US,D,20251201,000000,155.62,173.204,152.81,165.19,7596023,0
+ALAB.US,D,20251202,000000,172.31,182.53,142.51,142.94,17797295,0
+ALAB.US,D,20251203,000000,150.32,153.6,144.67,152.5,7766128,0
+ALAB.US,D,20251204,000000,150.99,154,147,152.51,3813669,0
+ALAB.US,D,20251205,000000,154.85,163.12,154.14,161.23,4414063,0
+ALAB.US,D,20251208,000000,162.9,176.65,161.55,175.74,8033311,0
+ALAB.US,D,20251209,000000,164.09,171.71,163.5101,167.08,5018901,0
+ALAB.US,D,20251210,000000,166.57,167.199,162.61,164.315,2947510,0
+ALAB.US,D,20251211,000000,161.63,174.4,153.25,173.7,5541079,0
+ALAB.US,D,20251212,000000,172.49,172.49,146.88,148.85,10324261,0
+ALAB.US,D,20251215,000000,150.5,152.19,143.08,143.66,5503006,0
+ALAB.US,D,20251216,000000,141.55,147.25,140.61,144.94,3551046,0
+ALAB.US,D,20251217,000000,149.77,152.76,140.1,140.24,4513504,0
+ALAB.US,D,20251218,000000,144.99,148.88,143.68,145.88,3374745,0
+ALAB.US,D,20251219,000000,145.96,166.93,145.96,164.4,9627023,0
+ALAB.US,D,20251222,000000,166.92,175.39,166.51,172.62,4824657,0
+ALAB.US,D,20251223,000000,166.75,171.83,164.5501,168.83,2505659,0
+ALAB.US,D,20251224,000000,169.02,172.33,167.5245,169.97,1279986,0
+ALAB.US,D,20251226,000000,172.13,172.88,166.1,167.26,2089530,0
+ALAB.US,D,20251229,000000,163.85,170.61,160.8,170.105,1939526,0
+ALAB.US,D,20251230,000000,170.52,175.9799,167.5,170.84,2401580,0
+ALAB.US,D,20251231,000000,170.5,174.22,166.3,166.36,2438509,0
+ALAB.US,D,20260102,000000,171.685,182.9,171.685,179.56,5658870,0
+ALAB.US,D,20260105,000000,184.98,185.18,162.53,167.11,7579649,0
+ALAB.US,D,20260106,000000,166.51,166.89,151.1,161.01,8028792,0
+ALAB.US,D,20260107,000000,158,168.49,153.2001,165.77,5045897,0
+ALAB.US,D,20260108,000000,164.97,167.7999,155.55,156.73,3936021,0
+ALAB.US,D,20260109,000000,158.06,164.5,155.64,162.61,4093695,0
+ALAB.US,D,20260112,000000,160.44,175.8,160.25,172.57,4439129,0
+ALAB.US,D,20260113,000000,175,183.5,172.8,180.56,4457103,0
+ALAB.US,D,20260114,000000,176.05,176.05,167.1,172.14,3622807,0
+ALAB.US,D,20260115,000000,176.61,180.66,170.459,174.45,3906835,0
+ALAB.US,D,20260116,000000,179.09,188,177.71,182,5422777,0
+ALAB.US,D,20260120,000000,173.37,189.8,173.02,183.75,5298287,0
+ALAB.US,D,20260121,000000,184.88,184.88,165.3,176.005,6687290,0
+ALAB.US,D,20260122,000000,180.6,182.01,170.54,176.35,4011429,0
+ALAB.US,D,20260123,000000,177.215,178,163.53,169.66,6106393,0
+ALAB.US,D,20260126,000000,168.13,173.52,162.7346,163.25,4026921,0
+ALAB.US,D,20260127,000000,164.36,171.69,160.98,170.93,3385333,0
+ALAB.US,D,20260128,000000,172.48,176.6764,165.3695,167.9,3801170,0
+ALAB.US,D,20260129,000000,166.6,167.295,154.05,160.46,4376582,0
+ALAB.US,D,20260130,000000,158.81,161.17,149.13,150.62,4281170,0
+ALAB.US,D,20260202,000000,148,153.6399,146.76,152.44,3132570,0
+ALAB.US,D,20260203,000000,155.78,163,150.5,158.52,5289956,0
+ALAB.US,D,20260204,000000,158.5,159.5,141.44,144.67,5743557,0
+ALAB.US,D,20260205,000000,140.01,145.65,137.5,142.82,4476894,0
+ALAB.US,D,20260206,000000,152.425,170.01,151.42,169.85,7290562,0
+ALAB.US,D,20260209,000000,169.58,188.4299,169,187.67,7420594,0
+ALAB.US,D,20260210,000000,191.605,192.86,181.01,182.86,8429920,0
+ALAB.US,D,20260211,000000,160.76,162,141.6601,143.71,16419388,0
+ALAB.US,D,20260212,000000,146.08,148.8,126.05,126.58,11444101,0
+ALAB.US,D,20260213,000000,128,133.29,122.57,129.32,7735830,0
+ALAB.US,D,20260217,000000,126.34,126.6452,117.41,123.69,7105650,0
+ALAB.US,D,20260218,000000,124.56,131.67,122.81,129.72,4349981,0

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

@@ -0,0 +1,1332 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALGM.US,D,20201029,000000,19.4,19.74,17.02,17.7,11098382,0
+ALGM.US,D,20201030,000000,17.49,18.725,16.78,18.3,2008571,0
+ALGM.US,D,20201102,000000,18.3,19.8,17.915,19.75,1640598,0
+ALGM.US,D,20201103,000000,19.75,21.43,19.5,21,2075379,0
+ALGM.US,D,20201104,000000,21.11,22.51,20.6,21,6056445,0
+ALGM.US,D,20201105,000000,21,24.43,21,22.75,1048017,0
+ALGM.US,D,20201106,000000,22.92,24.95,22.4,24,1125807,0
+ALGM.US,D,20201109,000000,25.25,27.5,24.3,26.22,1185755,0
+ALGM.US,D,20201110,000000,26.06,26.69,21.7,21.84,1003258,0
+ALGM.US,D,20201111,000000,22.18,22.81,21.64,21.98,358455,0
+ALGM.US,D,20201112,000000,22,23.23,21.81,21.95,372722,0
+ALGM.US,D,20201113,000000,22.13,22.35,20.6,20.82,434785,0
+ALGM.US,D,20201116,000000,21.5,22.21,20.69,21.02,867997,0
+ALGM.US,D,20201117,000000,21.01,24.24,20.93,21.96,652035,0
+ALGM.US,D,20201118,000000,22.2,22.51,21.5,21.6,324288,0
+ALGM.US,D,20201119,000000,21.67,23.9299,21.67,22.53,507264,0
+ALGM.US,D,20201120,000000,22.73,23.7724,22.4234,22.79,851795,0
+ALGM.US,D,20201123,000000,23.5,24,21.86,21.86,1295516,0
+ALGM.US,D,20201124,000000,22.31,25.5299,21.92,23.63,1171491,0
+ALGM.US,D,20201125,000000,24.2,24.86,23.83,24,606823,0
+ALGM.US,D,20201127,000000,25.6,25.9,25,25.41,500216,0
+ALGM.US,D,20201130,000000,26,26.5,23.71,23.95,501030,0
+ALGM.US,D,20201201,000000,23.51,25.45,23.13,24.73,576217,0
+ALGM.US,D,20201202,000000,24.18,26.79,24.03,25.71,833756,0
+ALGM.US,D,20201203,000000,25.94,28.56,25.13,27.12,745301,0
+ALGM.US,D,20201204,000000,28,29.48,27,28,754543,0
+ALGM.US,D,20201207,000000,28.42,28.42,26.5,27.74,384541,0
+ALGM.US,D,20201208,000000,28.11,28.28,26.54,26.6,310680,0
+ALGM.US,D,20201209,000000,26.51,27.5625,24.52,25.37,488190,0
+ALGM.US,D,20201210,000000,25.46,27.79,25.05,26.52,1008491,0
+ALGM.US,D,20201211,000000,27.5,27.9,25.8,26.08,559826,0
+ALGM.US,D,20201214,000000,26.65,27.2,26.13,26.8,303345,0
+ALGM.US,D,20201215,000000,27.77,27.97,26.8,27.37,540202,0
+ALGM.US,D,20201216,000000,28,28.209,26.25,26.52,876769,0
+ALGM.US,D,20201217,000000,26.99,27.23,25.0014,26.25,862502,0
+ALGM.US,D,20201218,000000,26.42,26.84,25.19,25.36,3677276,0
+ALGM.US,D,20201221,000000,25.76,26.4,24.68,26.14,701490,0
+ALGM.US,D,20201222,000000,26.5,27.77,26.5,27.34,1131065,0
+ALGM.US,D,20201223,000000,27.77,27.77,24.09,24.81,1223896,0
+ALGM.US,D,20201224,000000,25.8,25.8,24.65,24.79,402809,0
+ALGM.US,D,20201228,000000,25.06,26.16,24.51,26.03,503782,0
+ALGM.US,D,20201229,000000,26.4,26.58,25.6,26.58,572867,0
+ALGM.US,D,20201230,000000,26.68,28,25.35,25.58,687548,0
+ALGM.US,D,20201231,000000,25.72,27.49,25.6,26.66,512439,0
+ALGM.US,D,20210104,000000,26.98,27.59,24.86,25.52,1033430,0
+ALGM.US,D,20210105,000000,25.77,26.6,25.61,26.16,618899,0
+ALGM.US,D,20210106,000000,25.82,28.27,25.32,28.07,694708,0
+ALGM.US,D,20210107,000000,28.25,31.1522,28.16,29.94,1627733,0
+ALGM.US,D,20210108,000000,30,30.18,28.45,29.19,544074,0
+ALGM.US,D,20210111,000000,28.82,30.33,28.72,30.2,439959,0
+ALGM.US,D,20210112,000000,30.28,31.9,30.2,31.35,1172980,0
+ALGM.US,D,20210113,000000,31.92,33.33,31.88,32.95,910928,0
+ALGM.US,D,20210114,000000,33,34.47,31.81,33.37,927525,0
+ALGM.US,D,20210115,000000,33.3,34.66,31.58,32.72,822630,0
+ALGM.US,D,20210119,000000,33.08,33.5,31.58,32.29,701988,0
+ALGM.US,D,20210120,000000,32.49,33.6864,32.21,32.82,350334,0
+ALGM.US,D,20210121,000000,33.08,34.57,32.565,34.1,369312,0
+ALGM.US,D,20210122,000000,34.17,34.33,32.96,33.5,448015,0
+ALGM.US,D,20210125,000000,34.2,34.4,31.51,31.85,520642,0
+ALGM.US,D,20210126,000000,32.89,33.3562,30.68,30.82,992641,0
+ALGM.US,D,20210127,000000,30.92,30.92,28.65,29.35,831374,0
+ALGM.US,D,20210128,000000,30,30.3561,28.81,29.49,426756,0
+ALGM.US,D,20210129,000000,30,30.05,27.74,27.92,1077164,0
+ALGM.US,D,20210201,000000,29.28,30.48,28.16,30.36,574411,0
+ALGM.US,D,20210202,000000,30.87,32.04,29.66,32.01,649464,0
+ALGM.US,D,20210203,000000,31.3863,32.293,28.5,29.02,1608754,0
+ALGM.US,D,20210204,000000,30.09,31.89,29.62,31.66,838413,0
+ALGM.US,D,20210205,000000,30.74,31.2,28.86,30.19,8652075,0
+ALGM.US,D,20210208,000000,30.5,31.24,30.01,30.84,3984644,0
+ALGM.US,D,20210209,000000,31.26,31.29,30.02,30.46,2337488,0
+ALGM.US,D,20210210,000000,30.99,31.2,30.28,30.46,1670244,0
+ALGM.US,D,20210211,000000,30.56,30.748,29.445,30.54,1247029,0
+ALGM.US,D,20210212,000000,30.97,31,29.81,30.4,884202,0
+ALGM.US,D,20210216,000000,30.76,30.85,29.6306,30.49,795372,0
+ALGM.US,D,20210217,000000,30.44,30.44,29.9136,30.3,815016,0
+ALGM.US,D,20210218,000000,30.07,30.57,29.53,30.29,1046565,0
+ALGM.US,D,20210219,000000,30.5,30.74,29.84,30.135,764039,0
+ALGM.US,D,20210222,000000,29.75,30.0999,29.1,29.46,1101446,0
+ALGM.US,D,20210223,000000,29.43,29.67,27.7101,28.94,1132440,0
+ALGM.US,D,20210224,000000,28.61,29.03,27.04,28.29,1669241,0
+ALGM.US,D,20210225,000000,27.9,28.19,26.31,26.72,1807173,0
+ALGM.US,D,20210226,000000,27.0674,27.4641,25.68,26.14,914948,0
+ALGM.US,D,20210301,000000,26.61,27.19,26.53,27.17,564097,0
+ALGM.US,D,20210302,000000,26.87,27.16,26.26,26.94,503903,0
+ALGM.US,D,20210303,000000,27,27.44,26.405,26.65,780506,0
+ALGM.US,D,20210304,000000,26.35,26.925,23.8123,25.45,1761404,0
+ALGM.US,D,20210305,000000,25.92,26.43,24.305,25.63,819767,0
+ALGM.US,D,20210308,000000,25.37,26.36,24.89,25.14,588964,0
+ALGM.US,D,20210309,000000,25.79,26.4,25.41,25.83,368491,0
+ALGM.US,D,20210310,000000,25.63,26.08,24.98,25.29,471276,0
+ALGM.US,D,20210311,000000,25.83,27.25,25.83,26.96,688496,0
+ALGM.US,D,20210312,000000,26.6,27.14,25.9553,26.79,389415,0
+ALGM.US,D,20210315,000000,26.85,27,26.14,26.88,383029,0
+ALGM.US,D,20210316,000000,26.94,28.08,26.53,26.83,301269,0
+ALGM.US,D,20210317,000000,26.44,26.95,25.65,26.92,544807,0
+ALGM.US,D,20210318,000000,26.36,27.08,26.06,26.07,659497,0
+ALGM.US,D,20210319,000000,25.9,26.75,25.545,26.04,1935918,0
+ALGM.US,D,20210322,000000,26.17,27.48,25.74,26.85,614528,0
+ALGM.US,D,20210323,000000,26.68,26.68,25.3505,25.78,868818,0
+ALGM.US,D,20210324,000000,25.7,26.4,23.71,23.91,684665,0
+ALGM.US,D,20210325,000000,23.58,24.59,23.39,24.43,1096837,0
+ALGM.US,D,20210326,000000,24.38,25.395,24.305,25.27,669747,0
+ALGM.US,D,20210329,000000,25.14,25.17,24.4,24.68,699195,0
+ALGM.US,D,20210330,000000,24.44,25.03,23.7,24.92,925515,0
+ALGM.US,D,20210331,000000,25.48,26.39,25.16,25.35,547030,0
+ALGM.US,D,20210401,000000,25.57,27.32,25.57,27.26,580549,0
+ALGM.US,D,20210405,000000,27.52,28,26.73,28,495535,0
+ALGM.US,D,20210406,000000,27.87,28.27,26.94,27.64,594790,0
+ALGM.US,D,20210407,000000,27.15,27.75,26.96,27.42,315099,0
+ALGM.US,D,20210408,000000,27.76,27.99,27.31,27.88,193515,0
+ALGM.US,D,20210409,000000,27.61,27.7,27.01,27.4,263991,0
+ALGM.US,D,20210412,000000,27.3,27.3,26.15,26.25,420856,0
+ALGM.US,D,20210413,000000,26.35,26.53,25.6417,26.48,544145,0
+ALGM.US,D,20210414,000000,26.35,26.955,25.9201,26.09,627394,0
+ALGM.US,D,20210415,000000,26.49,27.41,25.93,26.76,647254,0
+ALGM.US,D,20210416,000000,26.73,27.38,26.31,26.73,286511,0
+ALGM.US,D,20210419,000000,26.5,26.73,25.43,25.65,548842,0
+ALGM.US,D,20210420,000000,25.4,25.675,24.69,25,1002147,0
+ALGM.US,D,20210421,000000,24.85,26.13,24.63,26.09,315869,0
+ALGM.US,D,20210422,000000,26.08,26.96,25.835,26,289536,0
+ALGM.US,D,20210423,000000,25.94,27.58,25.93,27.06,882421,0
+ALGM.US,D,20210426,000000,27,27.155,26.58,26.86,1109172,0
+ALGM.US,D,20210427,000000,26.68,27.06,26.52,26.59,1224039,0
+ALGM.US,D,20210428,000000,26.5,26.77,25.35,25.85,1065739,0
+ALGM.US,D,20210429,000000,26,26.18,25.16,25.33,716029,0
+ALGM.US,D,20210430,000000,24.85,25.575,24.6,24.68,703838,0
+ALGM.US,D,20210503,000000,24.75,24.75,24.175,24.36,375437,0
+ALGM.US,D,20210504,000000,24.005,24.48,23.42,24.11,757240,0
+ALGM.US,D,20210505,000000,24.3,25.59,24.21,25.24,791635,0
+ALGM.US,D,20210506,000000,25.66,26,24.63,24.85,438671,0
+ALGM.US,D,20210507,000000,24.76,25.25,24.46,24.79,459056,0
+ALGM.US,D,20210510,000000,24.66,24.66,23.795,23.94,698727,0
+ALGM.US,D,20210511,000000,23,24.68,22.54,24.45,779310,0
+ALGM.US,D,20210512,000000,24.1,24.42,22.71,22.86,734447,0
+ALGM.US,D,20210513,000000,23.3,23.83,22.05,22.88,844150,0
+ALGM.US,D,20210514,000000,23.29,23.96,23.08,23.73,467481,0
+ALGM.US,D,20210517,000000,23.55,23.95,23.27,23.8,738411,0
+ALGM.US,D,20210518,000000,23.88,24.46,23.63,23.68,623054,0
+ALGM.US,D,20210519,000000,23.08,24.24,23.08,23.99,490791,0
+ALGM.US,D,20210520,000000,24.08,24.69,23.89,24.59,1417294,0
+ALGM.US,D,20210521,000000,24.71,24.955,23.78,24.02,901334,0
+ALGM.US,D,20210524,000000,24.18,25.03,23.99,24.9,715388,0
+ALGM.US,D,20210525,000000,25.14,25.865,24.97,25.58,778777,0
+ALGM.US,D,20210526,000000,25.47,26.31,24.71,26.01,914784,0
+ALGM.US,D,20210527,000000,25.96,26.94,25.26,26.71,1505101,0
+ALGM.US,D,20210528,000000,26.78,26.97,26.18,26.21,513709,0
+ALGM.US,D,20210601,000000,26.31,26.44,25.42,26.22,521028,0
+ALGM.US,D,20210602,000000,26.18,26.65,25.76,26.65,803862,0
+ALGM.US,D,20210603,000000,26.48,27,26.08,26.28,484025,0
+ALGM.US,D,20210604,000000,26.5,26.98,26.22,26.93,391641,0
+ALGM.US,D,20210607,000000,26.79,27.02,26.43,26.84,901475,0
+ALGM.US,D,20210608,000000,27.08,27.5,27.05,27.36,598629,0
+ALGM.US,D,20210609,000000,27.35,27.48,27.085,27.29,476547,0
+ALGM.US,D,20210610,000000,27.15,27.47,27.04,27.4,364557,0
+ALGM.US,D,20210611,000000,27.1,27.5,27.1,27.47,275509,0
+ALGM.US,D,20210614,000000,27.58,28.19,27.34,27.86,506359,0
+ALGM.US,D,20210615,000000,27.85,28.27,27.185,27.25,508995,0
+ALGM.US,D,20210616,000000,27.26,27.7225,27.05,27.27,595881,0
+ALGM.US,D,20210617,000000,27.13,27.74,26.96,27.18,728845,0
+ALGM.US,D,20210618,000000,26.89,26.97,25.81,26.55,1251953,0
+ALGM.US,D,20210621,000000,26.5,26.88,26.18,26.55,619025,0
+ALGM.US,D,20210622,000000,26.44,27,26.25,26.54,412600,0
+ALGM.US,D,20210623,000000,26.54,26.88,26.46,26.61,248878,0
+ALGM.US,D,20210624,000000,26.77,27.46,26.77,27.42,246247,0
+ALGM.US,D,20210625,000000,27.33,27.66,27.14,27.32,1197224,0
+ALGM.US,D,20210628,000000,27.42,27.79,27.28,27.71,354075,0
+ALGM.US,D,20210629,000000,27.75,27.99,27.59,27.75,233068,0
+ALGM.US,D,20210630,000000,27.8,28,27.46,27.7,364649,0
+ALGM.US,D,20210701,000000,27.6,27.73,27.07,27.37,565324,0
+ALGM.US,D,20210702,000000,27.53,27.7,27.33,27.64,322305,0
+ALGM.US,D,20210706,000000,27.72,28.83,27.5,28.24,1133160,0
+ALGM.US,D,20210707,000000,28.24,28.395,27.41,27.66,625081,0
+ALGM.US,D,20210708,000000,26.71,27.14,26.24,27.09,364756,0
+ALGM.US,D,20210709,000000,27.495,27.64,26.98,27.53,365278,0
+ALGM.US,D,20210712,000000,27.64,28.0385,27.41,27.97,343416,0
+ALGM.US,D,20210713,000000,27.92,27.9804,27.05,27.3,275613,0
+ALGM.US,D,20210714,000000,27.64,27.96,26.67,26.77,274608,0
+ALGM.US,D,20210715,000000,26.65,26.65,25.62,26.03,185238,0
+ALGM.US,D,20210716,000000,26.08,26.19,25.1,25.23,352912,0
+ALGM.US,D,20210719,000000,24.72,25.49,24.285,25.48,559549,0
+ALGM.US,D,20210720,000000,25.6,26.25,25.14,26.01,366327,0
+ALGM.US,D,20210721,000000,25.97,26.76,25.87,26.66,401545,0
+ALGM.US,D,20210722,000000,26.55,26.55,25.77,25.88,264198,0
+ALGM.US,D,20210723,000000,25.95,26.225,25.44,26.17,347065,0
+ALGM.US,D,20210726,000000,26.12,26.35,25.71,25.86,293500,0
+ALGM.US,D,20210727,000000,25.72,25.75,24.44,24.93,381679,0
+ALGM.US,D,20210728,000000,24.98,25.49,24.79,25.28,800114,0
+ALGM.US,D,20210729,000000,25.91,27.58,25.51,27.12,1108861,0
+ALGM.US,D,20210730,000000,26.9,27.46,26.18,27.41,856314,0
+ALGM.US,D,20210802,000000,27.5,28.24,27.5,27.73,577594,0
+ALGM.US,D,20210803,000000,27.73,28.24,27.25,28.22,407947,0
+ALGM.US,D,20210804,000000,28.15,28.63,28.02,28.52,372466,0
+ALGM.US,D,20210805,000000,28.5,28.96,28.23,28.89,347351,0
+ALGM.US,D,20210806,000000,28.58,29.12,28.44,28.53,280227,0
+ALGM.US,D,20210809,000000,28.5,29.05,28.12,28.72,328994,0
+ALGM.US,D,20210810,000000,28.86,29.29,28.4,29.23,274292,0
+ALGM.US,D,20210811,000000,29.23,29.48,28.68,28.92,247592,0
+ALGM.US,D,20210812,000000,28.72,29.25,28.3,29.16,404116,0
+ALGM.US,D,20210813,000000,29.06,29.605,28.84,29.59,263805,0
+ALGM.US,D,20210816,000000,29.6,30.06,28.61,29.13,582244,0
+ALGM.US,D,20210817,000000,28.79,28.91,27.68,28.14,221088,0
+ALGM.US,D,20210818,000000,27.598,28.2799,27.598,27.83,354344,0
+ALGM.US,D,20210819,000000,27.55,28.13,27.28,27.88,264013,0
+ALGM.US,D,20210820,000000,28.04,28.94,27.93,28.25,377049,0
+ALGM.US,D,20210823,000000,28.37,28.75,27.95,28.3,363828,0
+ALGM.US,D,20210824,000000,28.27,28.955,28.16,28.4,183267,0
+ALGM.US,D,20210825,000000,28.96,29.475,28.62,29.11,473074,0
+ALGM.US,D,20210826,000000,29.075,29.55,28.88,29.14,200528,0
+ALGM.US,D,20210827,000000,29.43,30.46,29.35,30.41,460085,0
+ALGM.US,D,20210830,000000,30.4,30.87,29.93,30.53,852925,0
+ALGM.US,D,20210831,000000,30.27,30.4,29.6712,30.05,1171019,0
+ALGM.US,D,20210901,000000,30,30.65,29.72,30.16,622983,0
+ALGM.US,D,20210902,000000,30.18,30.77,29.99,30.69,491896,0
+ALGM.US,D,20210903,000000,30.69,31.48,30.58,31.05,665918,0
+ALGM.US,D,20210907,000000,31,31.96,30.93,31.19,618438,0
+ALGM.US,D,20210908,000000,31,31.31,30.52,31.21,467210,0
+ALGM.US,D,20210909,000000,31.21,31.25,30.45,30.64,664280,0
+ALGM.US,D,20210910,000000,31,31.79,30.71,30.72,543873,0
+ALGM.US,D,20210913,000000,31.21,33.85,31.185,33.29,1868140,0
+ALGM.US,D,20210914,000000,33.01,34.3984,32.83,33.98,1133909,0
+ALGM.US,D,20210915,000000,34,36.58,33.9,36.46,1574056,0
+ALGM.US,D,20210916,000000,36.25,36.85,35.4,35.74,1067754,0
+ALGM.US,D,20210917,000000,35.74,35.74,34.5,34.55,3722852,0
+ALGM.US,D,20210920,000000,33.34,33.9,32.53,33.36,950961,0
+ALGM.US,D,20210921,000000,33.86,33.88,33.09,33.58,430403,0
+ALGM.US,D,20210922,000000,33.78,34.51,33.48,34.42,424954,0
+ALGM.US,D,20210923,000000,34.46,35.05,34.19,34.97,280988,0
+ALGM.US,D,20210924,000000,34.66,35.1,34.34,34.44,264243,0
+ALGM.US,D,20210927,000000,34.29,34.66,33.75,34.51,275469,0
+ALGM.US,D,20210928,000000,33.78,33.95,32.6,33.02,575964,0
+ALGM.US,D,20210929,000000,33.19,33.23,31.33,31.79,801229,0
+ALGM.US,D,20210930,000000,32.05,32.89,31.88,31.96,380595,0
+ALGM.US,D,20211001,000000,32,32.2,31.16,31.51,410844,0
+ALGM.US,D,20211004,000000,31.51,31.51,29.41,30.22,492227,0
+ALGM.US,D,20211005,000000,30.57,30.89,30.17,30.22,460274,0
+ALGM.US,D,20211006,000000,29.71,30.435,29.46,30.04,512458,0
+ALGM.US,D,20211007,000000,30.41,31.28,30.41,30.79,305334,0
+ALGM.US,D,20211008,000000,30.79,30.97,30.12,30.29,177137,0
+ALGM.US,D,20211011,000000,29.98,30.425,29.58,29.67,534189,0
+ALGM.US,D,20211012,000000,30,30.37,29.53,29.69,400550,0
+ALGM.US,D,20211013,000000,29.97,30.25,29.49,29.66,285316,0
+ALGM.US,D,20211014,000000,30.3,30.81,30.01,30.71,324897,0
+ALGM.US,D,20211015,000000,30.8,31.57,30.58,31.35,407807,0
+ALGM.US,D,20211018,000000,31.1,31.35,30.31,31.29,703372,0
+ALGM.US,D,20211019,000000,31.48,32.45,31.29,32.13,663942,0
+ALGM.US,D,20211020,000000,32.13,32.22,31.36,32.13,365451,0
+ALGM.US,D,20211021,000000,32.17,33.4,32.03,33.33,392977,0
+ALGM.US,D,20211022,000000,33.54,33.61,32.53,33.13,376495,0
+ALGM.US,D,20211025,000000,33.43,33.6,32.91,33.1,399985,0
+ALGM.US,D,20211026,000000,33.25,33.59,32.81,33.08,328834,0
+ALGM.US,D,20211027,000000,33.05,33.45,32.69,32.7,650208,0
+ALGM.US,D,20211028,000000,33.04,35.97,32.49,33.83,2037151,0
+ALGM.US,D,20211029,000000,34,34.515,32.69,33.36,1006715,0
+ALGM.US,D,20211101,000000,31.34,31.4,30.01,31.34,4462308,0
+ALGM.US,D,20211102,000000,31.5,31.53,30.84,31.38,1249121,0
+ALGM.US,D,20211103,000000,31.22,31.99,30.76,31.8,1062263,0
+ALGM.US,D,20211104,000000,32.05,32.05,31.38,31.93,435451,0
+ALGM.US,D,20211105,000000,32.14,32.765,31.76,32.22,806958,0
+ALGM.US,D,20211108,000000,32.51,33.0195,32.18,32.68,988838,0
+ALGM.US,D,20211109,000000,32.78,32.9,31.91,32.64,1029709,0
+ALGM.US,D,20211110,000000,32.04,32.69,31.78,32.04,954045,0
+ALGM.US,D,20211111,000000,32.39,32.87,32.02,32.73,567540,0
+ALGM.US,D,20211112,000000,32.73,33.31,32.7,32.97,289890,0
+ALGM.US,D,20211115,000000,33.06,33.36,32.89,33.08,404175,0
+ALGM.US,D,20211116,000000,33.33,33.605,32.8613,33.48,461289,0
+ALGM.US,D,20211117,000000,33.4,33.57,32.66,32.89,333230,0
+ALGM.US,D,20211118,000000,33.24,33.435,32.17,32.47,960032,0
+ALGM.US,D,20211119,000000,32.4,33.07,32.24,32.82,293966,0
+ALGM.US,D,20211122,000000,33,33.06,31.62,31.65,466424,0
+ALGM.US,D,20211123,000000,31.295,31.83,30.18,31.1,765365,0
+ALGM.US,D,20211124,000000,30.8,31.63,30.5,31.6,303610,0
+ALGM.US,D,20211126,000000,30.53,31.32,30.31,30.93,280536,0
+ALGM.US,D,20211129,000000,31.51,32.02,31.3,31.82,551758,0
+ALGM.US,D,20211130,000000,31.56,31.92,30.44,31.23,1150363,0
+ALGM.US,D,20211201,000000,32.04,32.5267,31.47,31.51,1264901,0
+ALGM.US,D,20211202,000000,31.15,32.5,31.15,31.8,947236,0
+ALGM.US,D,20211203,000000,32.32,32.79,31.61,32.25,651584,0
+ALGM.US,D,20211206,000000,32.44,32.49,31.03,32.06,741545,0
+ALGM.US,D,20211207,000000,32.72,35,32.72,34.55,897934,0
+ALGM.US,D,20211208,000000,34.21,35.3,33.5538,34.86,556175,0
+ALGM.US,D,20211209,000000,34.51,35.2999,33.78,33.81,455668,0
+ALGM.US,D,20211210,000000,34.34,34.505,33.32,33.87,608627,0
+ALGM.US,D,20211213,000000,34,34.87,33.58,33.61,640872,0
+ALGM.US,D,20211214,000000,33,33.59,32.17,33.05,905168,0
+ALGM.US,D,20211215,000000,33.27,34.916,32.82,34.7,1379230,0
+ALGM.US,D,20211216,000000,34.97,36.77,32.03,32.77,1312158,0
+ALGM.US,D,20211217,000000,32.46,33.85,32.1293,33.12,1803821,0
+ALGM.US,D,20211220,000000,33.05,33.36,32.1004,32.8,931996,0
+ALGM.US,D,20211221,000000,33.34,34.09,32.66,33.83,694817,0
+ALGM.US,D,20211222,000000,33.64,33.98,33.16,33.84,526336,0
+ALGM.US,D,20211223,000000,33.9,34.88,33.73,34.49,421357,0
+ALGM.US,D,20211227,000000,34.83,36.08,34.25,35.72,975529,0
+ALGM.US,D,20211228,000000,36.16,38.281,35.45,35.68,1408098,0
+ALGM.US,D,20211229,000000,35.52,36.06,34.851,35.6,672844,0
+ALGM.US,D,20211230,000000,35.69,36.75,35.6,36.07,469750,0
+ALGM.US,D,20211231,000000,36.07,36.71,35.7793,36.18,393077,0
+ALGM.US,D,20220103,000000,36.6,37.29,35.95,36.41,543406,0
+ALGM.US,D,20220104,000000,36.78,36.92,34.05,35.28,1715122,0
+ALGM.US,D,20220105,000000,34.95,35.37,33.16,33.21,1796671,0
+ALGM.US,D,20220106,000000,33,33.7,32.44,32.97,602664,0
+ALGM.US,D,20220107,000000,32.97,33.29,32.02,32.17,863374,0
+ALGM.US,D,20220110,000000,31.55,32.3,31.35,32.23,834331,0
+ALGM.US,D,20220111,000000,32.18,32.74,31.5,32.46,674564,0
+ALGM.US,D,20220112,000000,32.68,33.08,32.02,32.13,824922,0
+ALGM.US,D,20220113,000000,32.59,33.08,30.6,30.81,863716,0
+ALGM.US,D,20220114,000000,30.95,31.3,30.23,30.76,573361,0
+ALGM.US,D,20220118,000000,30.2046,30.2046,28.58,28.66,667730,0
+ALGM.US,D,20220119,000000,28.79,29.45,27.75,27.86,743507,0
+ALGM.US,D,20220120,000000,28.08,28.21,26.92,26.99,718817,0
+ALGM.US,D,20220121,000000,26.73,27.815,26.5,26.59,941136,0
+ALGM.US,D,20220124,000000,25.94,27.42,24.94,27.41,781117,0
+ALGM.US,D,20220125,000000,26.54,26.73,25.38,26.06,744203,0
+ALGM.US,D,20220126,000000,27.825,27.825,26.28,26.6,902602,0
+ALGM.US,D,20220127,000000,27.08,27.705,25.23,25.61,877733,0
+ALGM.US,D,20220128,000000,25.49,26.34,24.94,26.33,1100760,0
+ALGM.US,D,20220131,000000,26.57,28.51,26.57,28.38,1176366,0
+ALGM.US,D,20220201,000000,29.25,29.25,27.67,28.69,1123748,0
+ALGM.US,D,20220202,000000,29.65,29.98,28.34,28.63,768092,0
+ALGM.US,D,20220203,000000,28.12,28.83,27.125,27.57,621050,0
+ALGM.US,D,20220204,000000,27.54,28.1325,27.04,27.8,690284,0
+ALGM.US,D,20220207,000000,28.01,28.54,27.24,27.79,643993,0
+ALGM.US,D,20220208,000000,27.88,28.88,27.56,28.58,671695,0
+ALGM.US,D,20220209,000000,29.06,29.69,28.38,29.65,337718,0
+ALGM.US,D,20220210,000000,28.82,29.925,28.4315,28.92,307175,0
+ALGM.US,D,20220211,000000,29.02,29.43,27.33,27.53,270301,0
+ALGM.US,D,20220214,000000,27.3,28.3,27.19,27.71,384150,0
+ALGM.US,D,20220215,000000,28.38,29.23,28.01,29.03,604095,0
+ALGM.US,D,20220216,000000,28.58,29.34,28.16,29.26,242047,0
+ALGM.US,D,20220217,000000,28.91,28.91,28.08,28.13,241361,0
+ALGM.US,D,20220218,000000,28.15,28.3,27.45,27.88,331415,0
+ALGM.US,D,20220222,000000,27.55,28.29,26.92,27.34,409836,0
+ALGM.US,D,20220223,000000,27.78,28.24,26.63,26.7,307208,0
+ALGM.US,D,20220224,000000,25,28.69,24.9626,28.51,773533,0
+ALGM.US,D,20220225,000000,28.56,28.61,27.48,28.48,502613,0
+ALGM.US,D,20220228,000000,28.22,28.825,28.005,28.67,509416,0
+ALGM.US,D,20220301,000000,28.25,28.88,27.36,27.7,414869,0
+ALGM.US,D,20220302,000000,28.05,28.23,27.45,27.84,479138,0
+ALGM.US,D,20220303,000000,28.22,28.26,26.83,26.94,432137,0
+ALGM.US,D,20220304,000000,26.61,26.72,25.58,25.95,350258,0
+ALGM.US,D,20220307,000000,25.96,26.3,24.9,25,757688,0
+ALGM.US,D,20220308,000000,24.93,26.61,24.91,25.67,474637,0
+ALGM.US,D,20220309,000000,26.55,27.22,26.48,26.71,261440,0
+ALGM.US,D,20220310,000000,25.98,26.48,25.53,26.25,283736,0
+ALGM.US,D,20220311,000000,26.54,26.99,25.75,25.77,272876,0
+ALGM.US,D,20220314,000000,25.92,26.415,24.81,25.08,606545,0
+ALGM.US,D,20220315,000000,25.25,25.94,25.12,25.91,425086,0
+ALGM.US,D,20220316,000000,26.34,27.825,26.18,27.53,615565,0
+ALGM.US,D,20220317,000000,27.44,28.34,27.19,28.25,487094,0
+ALGM.US,D,20220318,000000,28.14,29.53,28.08,29.5,603445,0
+ALGM.US,D,20220321,000000,29.38,29.69,28.8,29.37,322804,0
+ALGM.US,D,20220322,000000,29.3,29.78,28.73,29.07,491460,0
+ALGM.US,D,20220323,000000,28.86,29.29,28.14,28.31,790072,0
+ALGM.US,D,20220324,000000,28.53,29.32,28.265,29.32,315732,0
+ALGM.US,D,20220325,000000,29.39,29.49,28.66,29.18,420278,0
+ALGM.US,D,20220328,000000,28.84,29.025,28.05,28.87,401173,0
+ALGM.US,D,20220329,000000,29.41,30.17,29.3,30.05,462085,0
+ALGM.US,D,20220330,000000,29.77,30.13,29.2,29.49,494618,0
+ALGM.US,D,20220331,000000,29.35,29.41,28.34,28.4,461448,0
+ALGM.US,D,20220401,000000,28.51,28.64,27.77,28.17,377818,0
+ALGM.US,D,20220404,000000,28.58,28.93,27.77,28.14,415185,0
+ALGM.US,D,20220405,000000,28.03,28.15,26.38,26.54,1160437,0
+ALGM.US,D,20220406,000000,26.05,26.19,25.18,25.66,586004,0
+ALGM.US,D,20220407,000000,25.53,26.19,24.76,25.41,531377,0
+ALGM.US,D,20220408,000000,25.21,25.41,24.68,24.69,469377,0
+ALGM.US,D,20220411,000000,24.31,25.07,23.96,24.02,407083,0
+ALGM.US,D,20220412,000000,24.5,24.69,23.72,23.75,529207,0
+ALGM.US,D,20220413,000000,23.96,24.76,23.72,24.47,473226,0
+ALGM.US,D,20220414,000000,24.55,24.566,23.78,23.98,360153,0
+ALGM.US,D,20220418,000000,23.75,24.49,23.75,24.4,266995,0
+ALGM.US,D,20220419,000000,24.24,25.185,23.86,24.97,533427,0
+ALGM.US,D,20220420,000000,25.78,25.92,24.71,24.82,400732,0
+ALGM.US,D,20220421,000000,25.38,25.565,23.98,24.22,329300,0
+ALGM.US,D,20220422,000000,24.17,24.51,23.94,24.07,346431,0
+ALGM.US,D,20220425,000000,23.3,24.58,23.2,24.55,698925,0
+ALGM.US,D,20220426,000000,24.33,24.33,23.26,23.87,892725,0
+ALGM.US,D,20220427,000000,23.72,24.69,23.53,23.89,632801,0
+ALGM.US,D,20220428,000000,24.37,25.22,24.01,25.08,474094,0
+ALGM.US,D,20220429,000000,24.73,25.3288,24.23,24.31,438986,0
+ALGM.US,D,20220502,000000,24.37,25.18,24.06,25.12,462973,0
+ALGM.US,D,20220503,000000,25.08,25.89,24.96,25.74,353428,0
+ALGM.US,D,20220504,000000,26.01,26.39,24.8,26.37,685889,0
+ALGM.US,D,20220505,000000,25.76,26.12,25.21,25.76,454743,0
+ALGM.US,D,20220506,000000,25.44,25.96,24.82,25.29,374433,0
+ALGM.US,D,20220509,000000,24.72,25.05,23.64,23.95,608911,0
+ALGM.US,D,20220510,000000,24.2,24.44,21.91,22.91,1353183,0
+ALGM.US,D,20220511,000000,22.97,23.88,22.32,22.4,621009,0
+ALGM.US,D,20220512,000000,22.36,23.02,21.93,22.55,979590,0
+ALGM.US,D,20220513,000000,23.14,24.04,22.86,23.62,736690,0
+ALGM.US,D,20220516,000000,23.53,23.89,23.2148,23.48,661272,0
+ALGM.US,D,20220517,000000,23.86,24.64,23.785,24.24,843953,0
+ALGM.US,D,20220518,000000,23.86,24.49,22.91,23.09,450534,0
+ALGM.US,D,20220519,000000,22.96,23.97,22.94,23.31,720216,0
+ALGM.US,D,20220520,000000,23.94,24.05,22.65,23.63,562358,0
+ALGM.US,D,20220523,000000,23.89,24.22,23.4,24.2,847690,0
+ALGM.US,D,20220524,000000,23.93,23.985,23.24,23.73,633886,0
+ALGM.US,D,20220525,000000,23.68,24.32,23.44,24.16,680713,0
+ALGM.US,D,20220526,000000,23.43,25,22.56,24.58,1056794,0
+ALGM.US,D,20220527,000000,24.83,25.6525,24.83,25.55,741010,0
+ALGM.US,D,20220531,000000,25.38,25.92,24.82,25.75,1080014,0
+ALGM.US,D,20220601,000000,26.03,26.287,25.11,25.35,1429824,0
+ALGM.US,D,20220602,000000,25.36,25.93,25.25,25.72,913990,0
+ALGM.US,D,20220603,000000,25.14,25.49,24.65,25.08,539923,0
+ALGM.US,D,20220606,000000,25.34,25.525,24.14,24.49,764785,0
+ALGM.US,D,20220607,000000,24.15,24.99,24.14,24.96,422089,0
+ALGM.US,D,20220608,000000,24.82,25.02,24.36,24.47,615782,0
+ALGM.US,D,20220609,000000,24.19,24.65,23.7,23.73,426342,0
+ALGM.US,D,20220610,000000,23.35,23.62,22.76,23,598663,0
+ALGM.US,D,20220613,000000,22.31,22.695,21.39,21.45,625218,0
+ALGM.US,D,20220614,000000,21.67,22.02,21.18,21.72,618883,0
+ALGM.US,D,20220615,000000,22,22.37,21.52,22.03,689250,0
+ALGM.US,D,20220616,000000,21.36,21.56,20.09,20.34,732745,0
+ALGM.US,D,20220617,000000,20.45,21.06,20.08,20.72,1246903,0
+ALGM.US,D,20220621,000000,21.08,21.527,21.07,21.22,624191,0
+ALGM.US,D,20220622,000000,20.93,21.155,20.621,20.8,477559,0
+ALGM.US,D,20220623,000000,21.03,21.03,20.49,20.75,494259,0
+ALGM.US,D,20220624,000000,21.01,21.59,20.793,21.43,1017297,0
+ALGM.US,D,20220627,000000,21.69,21.88,21.25,21.52,406424,0
+ALGM.US,D,20220628,000000,21.5,21.69,21.17,21.19,480056,0
+ALGM.US,D,20220629,000000,20.83,21.11,20.44,20.89,477872,0
+ALGM.US,D,20220630,000000,20.65,21.02,20.3,20.69,398485,0
+ALGM.US,D,20220701,000000,20.43,20.4662,19.61,19.96,428137,0
+ALGM.US,D,20220705,000000,19.39,19.71,19.2022,19.63,417621,0
+ALGM.US,D,20220706,000000,19.65,19.79,19.33,19.63,388847,0
+ALGM.US,D,20220707,000000,20,20.505,19.935,20.32,378486,0
+ALGM.US,D,20220708,000000,20.09,20.46,19.94,20.39,362441,0
+ALGM.US,D,20220711,000000,20.09,20.3,19.8,19.94,274430,0
+ALGM.US,D,20220712,000000,20.12,20.27,19.592,19.87,319208,0
+ALGM.US,D,20220713,000000,19.55,19.9988,19.45,19.68,286701,0
+ALGM.US,D,20220714,000000,19.9,20.67,19.45,20.64,526771,0
+ALGM.US,D,20220715,000000,20.94,21.41,20.74,21.16,689958,0
+ALGM.US,D,20220718,000000,21.55,21.55,20.85,20.94,434708,0
+ALGM.US,D,20220719,000000,21.12,22.05,21.08,21.96,403458,0
+ALGM.US,D,20220720,000000,22.04,22.82,21.87,22.72,314411,0
+ALGM.US,D,20220721,000000,22.7,23.04,22.52,22.89,483838,0
+ALGM.US,D,20220722,000000,22.9,22.9,22.22,22.47,293308,0
+ALGM.US,D,20220725,000000,22.4,22.4,22.06,22.34,231569,0
+ALGM.US,D,20220726,000000,22.24,22.385,22.145,22.22,334474,0
+ALGM.US,D,20220727,000000,22.6,24.055,22.6,23.89,883973,0
+ALGM.US,D,20220728,000000,23.73,24.62,22.94,24.25,816801,0
+ALGM.US,D,20220729,000000,24.38,25.1,24.03,24.83,889447,0
+ALGM.US,D,20220801,000000,24.71,25.33,24.36,25.18,531581,0
+ALGM.US,D,20220802,000000,24.93,25.6,24.84,25.41,317987,0
+ALGM.US,D,20220803,000000,25.48,26.6,25.44,26.35,457320,0
+ALGM.US,D,20220804,000000,26.31,26.85,26.16,26.75,472139,0
+ALGM.US,D,20220805,000000,26.47,26.7244,26.02,26.4,367766,0
+ALGM.US,D,20220808,000000,25.74,26.42,25.29,25.98,352582,0
+ALGM.US,D,20220809,000000,25.52,25.645,24.21,24.55,467362,0
+ALGM.US,D,20220810,000000,25.5,25.87,24.83,25.8,443743,0
+ALGM.US,D,20220811,000000,26,26.53,25.75,25.78,279209,0
+ALGM.US,D,20220812,000000,25.96,26.52,25.95,26.51,284113,0
+ALGM.US,D,20220815,000000,26.4,26.62,26.12,26.48,211289,0
+ALGM.US,D,20220816,000000,26.19,26.61,26.12,26.4,318942,0
+ALGM.US,D,20220817,000000,25.99,26.13,25.4,25.66,280400,0
+ALGM.US,D,20220818,000000,25.5,26.3,25.5,26.24,297419,0
+ALGM.US,D,20220819,000000,25.8,25.92,25.4,25.4,340521,0
+ALGM.US,D,20220822,000000,24.75,25.1,24.47,24.65,405972,0
+ALGM.US,D,20220823,000000,24.63,25.14,24.63,24.7,361111,0
+ALGM.US,D,20220824,000000,24.84,25.08,24.64,24.97,179569,0
+ALGM.US,D,20220825,000000,25.05,25.86,25.05,25.58,312369,0
+ALGM.US,D,20220826,000000,25.59,25.72,24.39,24.41,307075,0
+ALGM.US,D,20220829,000000,24.05,24.3,23.67,23.78,372694,0
+ALGM.US,D,20220830,000000,24.07,24.54,23.32,23.76,452667,0
+ALGM.US,D,20220831,000000,23.73,23.98,23.18,23.32,564953,0
+ALGM.US,D,20220901,000000,22.84,22.97,21.36,22.07,637307,0
+ALGM.US,D,20220902,000000,22.37,22.76,21.8,22,551347,0
+ALGM.US,D,20220906,000000,22.23,22.96,22,22.45,770150,0
+ALGM.US,D,20220907,000000,22.71,22.92,21.74,22.81,379968,0
+ALGM.US,D,20220908,000000,22.33,23.18,22.28,23.12,408934,0
+ALGM.US,D,20220909,000000,23.43,23.72,23.24,23.55,246930,0
+ALGM.US,D,20220912,000000,23.6,23.88,23.27,23.67,319062,0
+ALGM.US,D,20220913,000000,22.7,23.23,22.61,23.03,453834,0
+ALGM.US,D,20220914,000000,23.48,23.48,22.5,22.88,873929,0
+ALGM.US,D,20220915,000000,22.69,22.78,22.04,22.48,699425,0
+ALGM.US,D,20220916,000000,22.12,22.42,21.89,22.29,1935331,0
+ALGM.US,D,20220919,000000,21.98,22.48,21.97,22.32,284450,0
+ALGM.US,D,20220920,000000,22.06,22.63,21.8921,22.17,498406,0
+ALGM.US,D,20220921,000000,22.35,22.98,22.12,22.14,584371,0
+ALGM.US,D,20220922,000000,21.99,22.06,21.48,21.98,477315,0
+ALGM.US,D,20220923,000000,21.64,21.76,21.18,21.6,526945,0
+ALGM.US,D,20220926,000000,21.51,21.85,21.18,21.55,568938,0
+ALGM.US,D,20220927,000000,21.98,22.5162,21.97,22.27,595732,0
+ALGM.US,D,20220928,000000,22.26,23.33,22.06,23.26,1058291,0
+ALGM.US,D,20220929,000000,22.82,22.85,22.09,22.23,553468,0
+ALGM.US,D,20220930,000000,21.99,22.3975,21.81,21.85,334099,0
+ALGM.US,D,20221003,000000,22.14,22.76,21.96,22.56,758894,0
+ALGM.US,D,20221004,000000,23.28,23.65,23.04,23.19,562813,0
+ALGM.US,D,20221005,000000,22.9,23.78,22.63,23.7,628623,0
+ALGM.US,D,20221006,000000,23.7,24.2,23.55,23.91,717700,0
+ALGM.US,D,20221007,000000,23.18,23.43,22.97,23.11,518808,0
+ALGM.US,D,20221010,000000,22.96,22.9748,21.72,22.4,837102,0
+ALGM.US,D,20221011,000000,22.01,22.125,20.85,21.26,663009,0
+ALGM.US,D,20221012,000000,21.32,21.32,20.795,20.88,610012,0
+ALGM.US,D,20221013,000000,20.09,21.56,19.8,21.23,786700,0
+ALGM.US,D,20221014,000000,21.37,21.43,20.18,20.21,312344,0
+ALGM.US,D,20221017,000000,20.72,20.99,20.51,20.7,320349,0
+ALGM.US,D,20221018,000000,21.22,21.51,20.91,21.24,441056,0
+ALGM.US,D,20221019,000000,21.15,21.2,20.7,20.92,317707,0
+ALGM.US,D,20221020,000000,21,21.46,20.81,21.01,461914,0
+ALGM.US,D,20221021,000000,21.01,21.96,20.76,21.88,386651,0
+ALGM.US,D,20221024,000000,22.09,22.24,21.37,22.2,593266,0
+ALGM.US,D,20221025,000000,22.38,23.24,22.38,22.69,485692,0
+ALGM.US,D,20221026,000000,22.5,23.26,22.06,22.68,301180,0
+ALGM.US,D,20221027,000000,22.92,24.21,22.87,23.83,1378237,0
+ALGM.US,D,20221028,000000,24.01,25.66,23.92,25.36,1251974,0
+ALGM.US,D,20221031,000000,25.01,26.005,24.755,25.41,1456241,0
+ALGM.US,D,20221101,000000,25.77,26.09,25.15,25.86,663741,0
+ALGM.US,D,20221102,000000,25.94,26.13,25.23,25.25,660310,0
+ALGM.US,D,20221103,000000,25,25.72,24.4101,25.43,713993,0
+ALGM.US,D,20221104,000000,26.11,26.41,25.525,26.19,741243,0
+ALGM.US,D,20221107,000000,26.25,26.29,25.8512,26.23,741776,0
+ALGM.US,D,20221108,000000,26.41,27.41,26.11,26.4,728340,0
+ALGM.US,D,20221109,000000,26,26.55,25.82,26.31,620304,0
+ALGM.US,D,20221110,000000,27.5,28.15,26.915,28.06,1020486,0
+ALGM.US,D,20221111,000000,28.21,29.06,28.07,28.53,1098690,0
+ALGM.US,D,20221114,000000,28.43,28.78,27.8,28.54,702781,0
+ALGM.US,D,20221115,000000,29.44,30.47,28.95,29.27,1673646,0
+ALGM.US,D,20221116,000000,29.25,29.25,28.14,28.22,918436,0
+ALGM.US,D,20221117,000000,27.95,29.455,27.81,29.24,1957115,0
+ALGM.US,D,20221118,000000,30.12,30.3051,29.12,29.51,1006483,0
+ALGM.US,D,20221121,000000,29.74,30.02,29.3,29.4,716283,0
+ALGM.US,D,20221122,000000,29.68,30.42,29.54,30.3,848769,0
+ALGM.US,D,20221123,000000,30.65,31.65,30.5,31.56,1237214,0
+ALGM.US,D,20221125,000000,31.82,31.97,30.89,30.95,600445,0
+ALGM.US,D,20221128,000000,30.72,30.92,30,30.06,829482,0
+ALGM.US,D,20221129,000000,30.01,30.2199,29.43,29.65,1352388,0
+ALGM.US,D,20221130,000000,29.45,31.14,29.055,31.14,1046417,0
+ALGM.US,D,20221201,000000,31.17,31.57,30.75,31.15,952058,0
+ALGM.US,D,20221202,000000,30.44,31.53,30.18,31.5,898456,0
+ALGM.US,D,20221205,000000,33.33,33.49,32.18,32.54,3408304,0
+ALGM.US,D,20221206,000000,32.51,32.78,31.595,31.84,1595268,0
+ALGM.US,D,20221207,000000,31.55,32.13,31.55,31.8,930779,0
+ALGM.US,D,20221208,000000,31.93,32.71,31.7363,32.6,822454,0
+ALGM.US,D,20221209,000000,32.35,32.9799,32.03,32.48,1362796,0
+ALGM.US,D,20221212,000000,32.43,32.73,32.15,32.52,819907,0
+ALGM.US,D,20221213,000000,33.11,34.14,32.78,33.01,1525643,0
+ALGM.US,D,20221214,000000,33.01,33.285,32.18,32.49,1568879,0
+ALGM.US,D,20221215,000000,32,32.18,30.5,30.62,2040946,0
+ALGM.US,D,20221216,000000,30.5,30.59,29.4301,30.16,11192254,0
+ALGM.US,D,20221219,000000,30.08,30.2,29.49,29.73,1345524,0
+ALGM.US,D,20221220,000000,29.39,30.115,29.18,29.9,1070906,0
+ALGM.US,D,20221221,000000,30.02,30.52,29.98,30.47,654224,0
+ALGM.US,D,20221222,000000,30.03,30.08,29.15,29.88,544923,0
+ALGM.US,D,20221223,000000,29.7,30.25,29.44,30.24,677008,0
+ALGM.US,D,20221227,000000,30.07,30.29,29.75,29.86,732072,0
+ALGM.US,D,20221228,000000,29.73,29.93,29.125,29.21,538817,0
+ALGM.US,D,20221229,000000,29.69,30.25,29.47,29.98,602453,0
+ALGM.US,D,20221230,000000,29.42,30.135,29.3101,30.02,801775,0
+ALGM.US,D,20230103,000000,30.26,30.55,29.065,29.32,948092,0
+ALGM.US,D,20230104,000000,29.85,30.22,29.29,29.79,762473,0
+ALGM.US,D,20230105,000000,29.36,29.73,28.84,28.86,848983,0
+ALGM.US,D,20230106,000000,29.29,30.19,28.96,30.1,512571,0
+ALGM.US,D,20230109,000000,30.7,31.8,30.3,31.26,854404,0
+ALGM.US,D,20230110,000000,31.17,31.87,30.77,31.87,841563,0
+ALGM.US,D,20230111,000000,31.72,32.77,31.5565,32.71,841686,0
+ALGM.US,D,20230112,000000,33.07,33.88,32.7,33.54,1207481,0
+ALGM.US,D,20230113,000000,32.91,33.76,32.77,33.74,1046987,0
+ALGM.US,D,20230117,000000,33.74,34.56,33.51,33.91,1160591,0
+ALGM.US,D,20230118,000000,34.2,34.2392,33,33.54,1609235,0
+ALGM.US,D,20230119,000000,33.12,33.39,31.29,31.43,1526335,0
+ALGM.US,D,20230120,000000,32.06,32.73,31.874,32.45,1221594,0
+ALGM.US,D,20230123,000000,32.81,33.86,32.52,33.44,1063262,0
+ALGM.US,D,20230124,000000,33.24,33.66,33.03,33.35,617123,0
+ALGM.US,D,20230125,000000,32.88,33.48,32.6,33.29,673142,0
+ALGM.US,D,20230126,000000,33.56,35.45,32.94,35.43,2405880,0
+ALGM.US,D,20230127,000000,35.43,35.85,34.78,35.39,1795965,0
+ALGM.US,D,20230130,000000,34.95,35.42,34.18,34.43,1508132,0
+ALGM.US,D,20230131,000000,36.885,38.56,34,38.17,6316537,0
+ALGM.US,D,20230201,000000,38.4,39.9699,38.05,39.68,3375579,0
+ALGM.US,D,20230202,000000,39,41.59,38.7,41.1,5669156,0
+ALGM.US,D,20230203,000000,40.16,41.94,40.11,41.56,1908139,0
+ALGM.US,D,20230206,000000,40.855,41.98,40.3,41.22,1854681,0
+ALGM.US,D,20230207,000000,41.34,42.9599,40.95,42.84,1994387,0
+ALGM.US,D,20230208,000000,42.58,43.05,42.23,42.54,1016467,0
+ALGM.US,D,20230209,000000,43.48,44.095,42.53,42.7,1212504,0
+ALGM.US,D,20230210,000000,42.23,43.19,42.03,42.73,1226907,0
+ALGM.US,D,20230213,000000,43.1,44.15,42.65,43.68,1555406,0
+ALGM.US,D,20230214,000000,43.3,44.9796,42.91,44.63,1566408,0
+ALGM.US,D,20230215,000000,44.05,45.985,43.555,45.92,1870152,0
+ALGM.US,D,20230216,000000,45.15,45.247,44.4861,45.03,1465395,0
+ALGM.US,D,20230217,000000,44.77,45.1,43.87,44.5,1478079,0
+ALGM.US,D,20230221,000000,43.7,44.5762,42.7,42.88,1602154,0
+ALGM.US,D,20230222,000000,42.81,43.59,42.616,43.04,974867,0
+ALGM.US,D,20230223,000000,44.83,45.08,42.82,43.79,1664516,0
+ALGM.US,D,20230224,000000,42.9,43.54,42.7,43.23,884991,0
+ALGM.US,D,20230227,000000,43.89,43.9999,42.86,42.93,1272148,0
+ALGM.US,D,20230228,000000,42.93,44.61,42.93,43.68,1353855,0
+ALGM.US,D,20230301,000000,43.97,44.78,43.6402,43.77,1044426,0
+ALGM.US,D,20230302,000000,42.88,44.49,42.18,44.18,1213952,0
+ALGM.US,D,20230303,000000,44.33,45.665,43.96,45.4,1467679,0
+ALGM.US,D,20230306,000000,45.78,46.904,45.18,45.35,1645308,0
+ALGM.US,D,20230307,000000,45.15,45.8,44.69,45.25,1381832,0
+ALGM.US,D,20230308,000000,45.49,46.29,45.34,46.03,1183018,0
+ALGM.US,D,20230309,000000,46.64,47.67,44.97,45.22,2051695,0
+ALGM.US,D,20230310,000000,45.49,45.56,43.62,44.06,1510821,0
+ALGM.US,D,20230313,000000,43,44.2576,41.3,43.29,2277336,0
+ALGM.US,D,20230314,000000,44.39,45.72,44.12,45.16,1690041,0
+ALGM.US,D,20230315,000000,44.6,45.4499,43.64,44.47,1560463,0
+ALGM.US,D,20230316,000000,44.08,46.31,43.96,46.03,1680806,0
+ALGM.US,D,20230317,000000,46.01,46.46,44.93,45.1,2755200,0
+ALGM.US,D,20230320,000000,45.51,46.79,45.18,46.56,1627221,0
+ALGM.US,D,20230321,000000,47.47,47.68,45.55,46.55,1573435,0
+ALGM.US,D,20230322,000000,46.78,47.23,45.76,45.76,1116526,0
+ALGM.US,D,20230323,000000,46.58,48.3,46.26,47.37,2007109,0
+ALGM.US,D,20230324,000000,46.89,47.32,45.505,46.34,1494948,0
+ALGM.US,D,20230327,000000,46.735,47.38,45.93,46.12,1157121,0
+ALGM.US,D,20230328,000000,45.8,46.18,44.36,45.08,1269172,0
+ALGM.US,D,20230329,000000,45.71,47,45.65,46.66,797598,0
+ALGM.US,D,20230330,000000,47.17,48.25,46.98,47.38,893059,0
+ALGM.US,D,20230331,000000,47.35,48.15,47.28,47.99,969749,0
+ALGM.US,D,20230403,000000,48.25,48.7199,46.86,47.86,1196635,0
+ALGM.US,D,20230404,000000,48.21,48.21,45.91,46.24,1209952,0
+ALGM.US,D,20230405,000000,45.64,46.13,44.7501,45.61,1325915,0
+ALGM.US,D,20230406,000000,45,45.56,44.3501,45.06,1026677,0
+ALGM.US,D,20230410,000000,44.65,46.24,44.5,46.2,936442,0
+ALGM.US,D,20230411,000000,46.52,46.61,45.27,45.36,797759,0
+ALGM.US,D,20230412,000000,45.65,45.9,44.55,44.82,847146,0
+ALGM.US,D,20230413,000000,44.97,45.24,44.58,44.82,882841,0
+ALGM.US,D,20230414,000000,44.73,45.99,44.42,45.04,813946,0
+ALGM.US,D,20230417,000000,44.62,45.26,42.55,43.36,1921005,0
+ALGM.US,D,20230418,000000,43.91,44.3999,43.27,44.34,1126990,0
+ALGM.US,D,20230419,000000,43.91,44.075,43.365,43.64,1005283,0
+ALGM.US,D,20230420,000000,42.54,42.605,40.89,41.87,2755630,0
+ALGM.US,D,20230421,000000,41.51,42.11,41.33,41.66,1619052,0
+ALGM.US,D,20230424,000000,41.5,42.065,40.91,41.13,1691839,0
+ALGM.US,D,20230425,000000,41.2,41.2,38.515,38.79,3569151,0
+ALGM.US,D,20230426,000000,38.96,39.27,38.22,38.44,2094210,0
+ALGM.US,D,20230427,000000,38.02,38.43,35.05,35.56,5473428,0
+ALGM.US,D,20230428,000000,35.12,35.91,34.19,35.77,2753812,0
+ALGM.US,D,20230501,000000,35.84,36.82,35.71,36.69,1700604,0
+ALGM.US,D,20230502,000000,36.75,37.63,36.62,37.53,1608998,0
+ALGM.US,D,20230503,000000,37.45,38.04,37.07,37.54,889903,0
+ALGM.US,D,20230504,000000,37.4,37.44,36.2301,36.57,1779471,0
+ALGM.US,D,20230505,000000,36.46,37.68,36.13,37.46,828384,0
+ALGM.US,D,20230508,000000,37.34,37.85,36.84,37.63,1002603,0
+ALGM.US,D,20230509,000000,37.12,37.145,36.47,36.76,1036829,0
+ALGM.US,D,20230510,000000,37.31,37.91,36.91,37.83,1896314,0
+ALGM.US,D,20230511,000000,39.21,39.9279,36.43,38.51,4020877,0
+ALGM.US,D,20230512,000000,39.25,39.36,37.555,38.02,1370394,0
+ALGM.US,D,20230515,000000,37.97,38.5796,37.32,37.93,1733569,0
+ALGM.US,D,20230516,000000,37.97,39.22,37.87,38.14,1031268,0
+ALGM.US,D,20230517,000000,38.7,39.41,38.045,38.84,1528164,0
+ALGM.US,D,20230518,000000,39.25,40.1,37.69,38.83,3361665,0
+ALGM.US,D,20230519,000000,38.83,39.38,38.25,38.96,1400963,0
+ALGM.US,D,20230522,000000,38.83,39.69,38.75,39.33,950575,0
+ALGM.US,D,20230523,000000,39.24,39.45,37.4,37.56,1091846,0
+ALGM.US,D,20230524,000000,36.58,37.0398,35.9195,36.55,1695201,0
+ALGM.US,D,20230525,000000,37.94,38.04,36.6,37.61,1901934,0
+ALGM.US,D,20230526,000000,38.15,40.13,37.88,39.73,1239822,0
+ALGM.US,D,20230530,000000,41.13,41.48,39.66,40.26,1665063,0
+ALGM.US,D,20230531,000000,39.94,40.16,38.5431,39.33,2389942,0
+ALGM.US,D,20230601,000000,39.5,40.15,39.04,39.49,1183963,0
+ALGM.US,D,20230602,000000,40.03,40.21,38.65,39.48,935447,0
+ALGM.US,D,20230605,000000,39.2,39.3227,37.93,38.51,935682,0
+ALGM.US,D,20230606,000000,38.38,39.74,38.38,39.41,727146,0
+ALGM.US,D,20230607,000000,39.5,40.27,39.36,39.56,790363,0
+ALGM.US,D,20230608,000000,39.79,40,38.9481,39.5,807373,0
+ALGM.US,D,20230609,000000,39.99,40.3498,38.43,38.85,830466,0
+ALGM.US,D,20230612,000000,39.38,40.555,39.38,40,1046399,0
+ALGM.US,D,20230613,000000,40.58,41.22,40.3354,40.76,1155186,0
+ALGM.US,D,20230614,000000,40.51,40.896,39.7941,40.64,1146547,0
+ALGM.US,D,20230615,000000,40.04,40.56,39.74,40.27,1115706,0
+ALGM.US,D,20230616,000000,40.6,40.698,39.85,40.16,1709626,0
+ALGM.US,D,20230620,000000,40.375,42.35,40.375,41.76,2592855,0
+ALGM.US,D,20230621,000000,41.6,42.075,40.86,41.18,1999511,0
+ALGM.US,D,20230622,000000,41,42.66,40.96,42.13,1485632,0
+ALGM.US,D,20230623,000000,41.5,42.29,40.95,41.25,1897609,0
+ALGM.US,D,20230626,000000,41.535,42.2999,40.97,41,1064513,0
+ALGM.US,D,20230627,000000,41.16,42.925,41.11,42.59,1040635,0
+ALGM.US,D,20230628,000000,41.97,42.86,41.81,42.06,778882,0
+ALGM.US,D,20230629,000000,42.34,43.52,42.175,43.48,1337978,0
+ALGM.US,D,20230630,000000,44.01,45.35,43.85,45.14,2218010,0
+ALGM.US,D,20230703,000000,45.75,46.42,44.77,45.23,789765,0
+ALGM.US,D,20230705,000000,45.04,45.43,44.54,44.56,1161770,0
+ALGM.US,D,20230706,000000,43.86,43.97,43.04,43.7,1232976,0
+ALGM.US,D,20230707,000000,43.99,44.86,43.77,43.98,644640,0
+ALGM.US,D,20230710,000000,44.06,45.93,44.02,45.84,977442,0
+ALGM.US,D,20230711,000000,46.15,46.46,45.56,46.37,1418091,0
+ALGM.US,D,20230712,000000,47.13,47.38,46.27,47.17,1395526,0
+ALGM.US,D,20230713,000000,47.82,52.6,47.64,51.53,4001184,0
+ALGM.US,D,20230714,000000,51.44,51.98,49.55,49.87,1960044,0
+ALGM.US,D,20230717,000000,50,52.38,49.92,51.98,1559679,0
+ALGM.US,D,20230718,000000,51.8,52.85,51.38,52.72,1550837,0
+ALGM.US,D,20230719,000000,52.72,53.05,51.89,52.17,1477938,0
+ALGM.US,D,20230720,000000,51.5,51.5,49.41,49.63,1949675,0
+ALGM.US,D,20230721,000000,50.58,50.65,49.51,49.55,1867082,0
+ALGM.US,D,20230724,000000,49.39,49.82,47.54,47.88,1836267,0
+ALGM.US,D,20230725,000000,48.15,49.59,48.11,49.53,1348511,0
+ALGM.US,D,20230726,000000,48.92,49.05,48.0501,48.66,1114696,0
+ALGM.US,D,20230727,000000,49.9,50.4391,48.93,49.3,1183972,0
+ALGM.US,D,20230728,000000,50.23,50.89,49.67,50.84,1161507,0
+ALGM.US,D,20230731,000000,51.34,52.26,51.155,51.61,2267876,0
+ALGM.US,D,20230801,000000,49.5,49.64,45.02,45.24,4354653,0
+ALGM.US,D,20230802,000000,45,45,42.29,43.22,3141946,0
+ALGM.US,D,20230803,000000,42.55,43.39,41.92,43.13,1815615,0
+ALGM.US,D,20230804,000000,42.8,43.59,42.19,42.51,1755440,0
+ALGM.US,D,20230807,000000,42.34,42.51,41.44,42.04,1580772,0
+ALGM.US,D,20230808,000000,41.68,41.68,40,41.34,2339040,0
+ALGM.US,D,20230809,000000,41.2,41.45,40.21,40.73,1650217,0
+ALGM.US,D,20230810,000000,40.98,41.39,40.115,40.18,1410849,0
+ALGM.US,D,20230811,000000,39.86,40.19,39.22,39.27,1153742,0
+ALGM.US,D,20230814,000000,39.07,39.895,38.8103,39.83,1054360,0
+ALGM.US,D,20230815,000000,39.31,39.58,38.85,38.91,924481,0
+ALGM.US,D,20230816,000000,38.85,38.85,38.02,38.08,877283,0
+ALGM.US,D,20230817,000000,38.1,38.1,37.29,37.39,955643,0
+ALGM.US,D,20230818,000000,37,38.17,37,37.61,897678,0
+ALGM.US,D,20230821,000000,37.72,38.83,37.55,38.73,1048211,0
+ALGM.US,D,20230822,000000,39.49,39.88,38.32,38.58,1042958,0
+ALGM.US,D,20230823,000000,38.24,39.65,38.01,39.34,617487,0
+ALGM.US,D,20230824,000000,39.86,39.93,37.58,37.66,865420,0
+ALGM.US,D,20230825,000000,37.77,37.83,36.52,37.54,1102034,0
+ALGM.US,D,20230828,000000,37.93,38.43,37.302,37.66,925944,0
+ALGM.US,D,20230829,000000,37.31,38.76,37.22,38.65,771436,0
+ALGM.US,D,20230830,000000,38.65,38.81,38.17,38.48,827473,0
+ALGM.US,D,20230831,000000,38.48,38.73,38.23,38.25,1170502,0
+ALGM.US,D,20230901,000000,38.46,38.6849,37.92,38.39,719220,0
+ALGM.US,D,20230905,000000,38.11,38.185,37.14,37.86,882861,0
+ALGM.US,D,20230906,000000,36.81,36.82,35.56,35.99,3604908,0
+ALGM.US,D,20230907,000000,35.12,35.52,34.34,35.07,2221041,0
+ALGM.US,D,20230908,000000,35.12,35.28,34.55,34.8,1177245,0
+ALGM.US,D,20230911,000000,35.44,35.44,33.96,34.15,1528718,0
+ALGM.US,D,20230912,000000,33.89,34.435,33.76,34,1314045,0
+ALGM.US,D,20230913,000000,33.82,34.43,33.61,33.95,1280407,0
+ALGM.US,D,20230914,000000,34.34,34.46,33.4642,33.81,1268244,0
+ALGM.US,D,20230915,000000,33.59,33.6725,32.541,32.79,2838810,0
+ALGM.US,D,20230918,000000,32.25,33.33,32.24,33.2,1053290,0
+ALGM.US,D,20230919,000000,33.19,33.45,32.61,33.02,704259,0
+ALGM.US,D,20230920,000000,33.2,33.42,32.485,32.52,847045,0
+ALGM.US,D,20230921,000000,31.98,32.25,31.67,31.74,778041,0
+ALGM.US,D,20230922,000000,32.11,32.24,31.45,31.9,1800492,0
+ALGM.US,D,20230925,000000,31.66,32.32,31.62,32.17,1126338,0
+ALGM.US,D,20230926,000000,31.88,31.93,31.31,31.49,1074773,0
+ALGM.US,D,20230927,000000,31.87,32.16,31.4,31.86,1393817,0
+ALGM.US,D,20230928,000000,31.81,32.76,31.66,32.44,1315988,0
+ALGM.US,D,20230929,000000,32.76,32.9946,31.69,31.94,966252,0
+ALGM.US,D,20231002,000000,31.7,32.19,31.315,31.89,1313556,0
+ALGM.US,D,20231003,000000,31.54,31.69,29.48,29.98,3409830,0
+ALGM.US,D,20231004,000000,30.13,30.98,29.86,30.92,1663185,0
+ALGM.US,D,20231005,000000,30.84,30.99,30.21,30.37,824781,0
+ALGM.US,D,20231006,000000,29.98,31.16,29.76,30.92,1065936,0
+ALGM.US,D,20231009,000000,30.53,30.53,30.01,30.42,641491,0
+ALGM.US,D,20231010,000000,30.46,31.3,30.19,31.07,903456,0
+ALGM.US,D,20231011,000000,31.28,31.395,30.53,30.81,1400028,0
+ALGM.US,D,20231012,000000,30.78,31.16,30.29,30.52,817607,0
+ALGM.US,D,20231013,000000,30.52,30.69,29.36,29.52,1106498,0
+ALGM.US,D,20231016,000000,29.52,30.08,29.39,30.04,924030,0
+ALGM.US,D,20231017,000000,29.5,31.25,29.43,30.64,1456221,0
+ALGM.US,D,20231018,000000,30,30.2,29.64,30,986494,0
+ALGM.US,D,20231019,000000,30.35,30.4,29.14,29.34,915373,0
+ALGM.US,D,20231020,000000,29.32,29.355,28.61,28.85,1208514,0
+ALGM.US,D,20231023,000000,28.62,28.99,28.23,28.34,855521,0
+ALGM.US,D,20231024,000000,28.34,28.92,28.34,28.78,769790,0
+ALGM.US,D,20231025,000000,28.31,28.63,27.46,27.67,774021,0
+ALGM.US,D,20231026,000000,27.84,28.23,27.5701,27.69,948532,0
+ALGM.US,D,20231027,000000,27.86,28.03,27.46,27.63,839430,0
+ALGM.US,D,20231030,000000,27.21,27.3459,26.12,26.43,2103909,0
+ALGM.US,D,20231031,000000,26.31,26.41,25.45,25.96,2955349,0
+ALGM.US,D,20231101,000000,25.91,26,24.655,25.76,3712052,0
+ALGM.US,D,20231102,000000,26.62,27.995,25.475,25.81,2564456,0
+ALGM.US,D,20231103,000000,25.96,26.85,25.96,26.09,1517905,0
+ALGM.US,D,20231106,000000,26.25,26.58,25.74,26.05,1428344,0
+ALGM.US,D,20231107,000000,26,26.86,26,26.16,1421678,0
+ALGM.US,D,20231108,000000,26.2,26.2,25.635,25.7,812754,0
+ALGM.US,D,20231109,000000,25.82,25.93,24.84,24.86,733451,0
+ALGM.US,D,20231110,000000,25.15,25.95,24.95,25.82,1523594,0
+ALGM.US,D,20231113,000000,25.6,25.9,25.15,25.79,1102308,0
+ALGM.US,D,20231114,000000,26.62,27.7,26.62,27.62,1775984,0
+ALGM.US,D,20231115,000000,28,28.99,27.69,28.64,2488632,0
+ALGM.US,D,20231116,000000,28.69,28.7,28.19,28.38,1329911,0
+ALGM.US,D,20231117,000000,28.54,28.68,27.76,28.04,1232715,0
+ALGM.US,D,20231120,000000,28.06,28.92,28.06,28.74,1306688,0
+ALGM.US,D,20231121,000000,28.38,28.475,28.04,28.25,988073,0
+ALGM.US,D,20231122,000000,28.59,28.7989,28.14,28.22,639187,0
+ALGM.US,D,20231124,000000,28.12,28.1499,27.7334,27.83,426785,0
+ALGM.US,D,20231127,000000,27.59,27.87,27.21,27.53,881811,0
+ALGM.US,D,20231128,000000,27.44,27.69,27.115,27.33,997320,0
+ALGM.US,D,20231129,000000,27.79,28.375,27.46,27.55,901005,0
+ALGM.US,D,20231130,000000,27.8,27.8,27.1,27.22,745183,0
+ALGM.US,D,20231201,000000,27.15,27.6812,26.89,27.28,1614382,0
+ALGM.US,D,20231204,000000,26.92,27.46,26.6557,27.33,993496,0
+ALGM.US,D,20231205,000000,27.04,27.1665,26.49,26.6,871690,0
+ALGM.US,D,20231206,000000,26.96,27.27,26.28,26.32,889112,0
+ALGM.US,D,20231207,000000,26.47,26.9,26.2,26.89,709922,0
+ALGM.US,D,20231208,000000,26.81,27.23,26.65,26.84,744343,0
+ALGM.US,D,20231211,000000,26.77,27.61,26.75,27.36,1373371,0
+ALGM.US,D,20231212,000000,27.2,27.54,26.86,27.41,1042183,0
+ALGM.US,D,20231213,000000,27.36,29.44,27.28,29.28,2232497,0
+ALGM.US,D,20231214,000000,29.54,30.93,29.54,30.85,2817260,0
+ALGM.US,D,20231215,000000,31.05,31.42,30.76,31.21,4121591,0
+ALGM.US,D,20231218,000000,31.09,31.128,30.47,30.69,1030093,0
+ALGM.US,D,20231219,000000,30.87,31.01,30.425,30.82,780485,0
+ALGM.US,D,20231220,000000,30.66,30.78,29.73,30,1581663,0
+ALGM.US,D,20231221,000000,30.7,30.97,30.2,30.63,909163,0
+ALGM.US,D,20231222,000000,30.65,31.15,30.63,30.9,888542,0
+ALGM.US,D,20231226,000000,31.07,31.42,30.695,31.2,962773,0
+ALGM.US,D,20231227,000000,31.19,31.19,30.69,31.09,755547,0
+ALGM.US,D,20231228,000000,31.09,31.21,30.79,30.84,504436,0
+ALGM.US,D,20231229,000000,30.73,30.8382,30.23,30.27,904038,0
+ALGM.US,D,20240102,000000,29.9,30.13,29.15,29.495,1284546,0
+ALGM.US,D,20240103,000000,28.85,29.225,28.36,29.01,1648760,0
+ALGM.US,D,20240104,000000,27.75,27.765,25.86,27.165,3017603,0
+ALGM.US,D,20240105,000000,27.2,27.56,26.5,26.805,1804884,0
+ALGM.US,D,20240108,000000,26.92,27.62,26.72,27.29,1083162,0
+ALGM.US,D,20240109,000000,26.78,27.47,26.68,27.09,1339705,0
+ALGM.US,D,20240110,000000,27.1,27.11,26.31,26.98,1647369,0
+ALGM.US,D,20240111,000000,27.1,27.3,26.52,26.89,810356,0
+ALGM.US,D,20240112,000000,27,27.16,26.19,26.22,1234811,0
+ALGM.US,D,20240116,000000,25.99,26.305,25.34,25.97,1090134,0
+ALGM.US,D,20240117,000000,25.5,25.64,25,25.56,1213332,0
+ALGM.US,D,20240118,000000,26.21,26.685,25.85,26.66,1739091,0
+ALGM.US,D,20240119,000000,27.03,28.1,26.8,28.07,2036317,0
+ALGM.US,D,20240122,000000,28.46,28.79,27.85,28.19,1494573,0
+ALGM.US,D,20240123,000000,28.51,28.98,28.28,28.68,1534847,0
+ALGM.US,D,20240124,000000,28.81,28.88,28.32,28.55,1995847,0
+ALGM.US,D,20240125,000000,29,29.0994,27.13,27.56,2066129,0
+ALGM.US,D,20240126,000000,27.22,27.9,26.665,26.76,1795161,0
+ALGM.US,D,20240129,000000,27.01,27.39,26.37,27.38,1228458,0
+ALGM.US,D,20240130,000000,27.2,27.35,26.43,26.56,1319901,0
+ALGM.US,D,20240131,000000,26.11,26.89,25.85,25.94,2097226,0
+ALGM.US,D,20240201,000000,25.88,29.32,25.82,29.14,7211389,0
+ALGM.US,D,20240202,000000,29.42,29.5,28.46,28.66,3505079,0
+ALGM.US,D,20240205,000000,28.88,29.77,28.7,29.55,2973638,0
+ALGM.US,D,20240206,000000,29.69,30.01,29.32,29.56,2378715,0
+ALGM.US,D,20240207,000000,29.83,29.96,29.28,29.84,1398245,0
+ALGM.US,D,20240208,000000,29.89,31.07,29.6,30.69,1342581,0
+ALGM.US,D,20240209,000000,31.12,32.04,30.9,31.53,1319930,0
+ALGM.US,D,20240212,000000,31.55,32.21,31.55,31.64,1511392,0
+ALGM.US,D,20240213,000000,30.39,30.95,30.09,30.34,1862880,0
+ALGM.US,D,20240214,000000,30.85,31.281,30.51,31.23,2460164,0
+ALGM.US,D,20240215,000000,31.21,31.8525,30.63,31.25,3481439,0
+ALGM.US,D,20240216,000000,31.36,32.495,30.78,31.15,1795866,0
+ALGM.US,D,20240220,000000,30.72,30.91,30.12,30.79,1437081,0
+ALGM.US,D,20240221,000000,30.46,31.105,30.005,31.05,1471452,0
+ALGM.US,D,20240222,000000,31.69,31.945,31.05,31.09,1307043,0
+ALGM.US,D,20240223,000000,31.07,31.07,30.47,30.68,1036529,0
+ALGM.US,D,20240226,000000,30.96,31.9,30.83,31.72,1280736,0
+ALGM.US,D,20240227,000000,31.48,31.68,30.94,30.94,2718074,0
+ALGM.US,D,20240228,000000,30.47,30.955,30.28,30.79,1386159,0
+ALGM.US,D,20240229,000000,31.25,31.56,30.67,31.49,1608796,0
+ALGM.US,D,20240301,000000,31.55,32.63,31.55,32.48,1813297,0
+ALGM.US,D,20240304,000000,32.45,32.45,30.47,31.08,3290855,0
+ALGM.US,D,20240305,000000,30.68,30.9399,29.11,29.42,1571448,0
+ALGM.US,D,20240306,000000,30.07,31.415,29.79,30.56,1590323,0
+ALGM.US,D,20240307,000000,30.87,31.825,30.665,31.29,2254185,0
+ALGM.US,D,20240308,000000,31.62,32.18,31,31.18,2018267,0
+ALGM.US,D,20240311,000000,30.86,31.56,30.78,30.97,1404348,0
+ALGM.US,D,20240312,000000,31.11,31.14,29.795,30.25,1658683,0
+ALGM.US,D,20240313,000000,29.89,30.28,29.56,29.62,1193755,0
+ALGM.US,D,20240314,000000,29.42,29.45,28.09,28.43,1607665,0
+ALGM.US,D,20240315,000000,27.83,28.03,27.38,27.5,2838901,0
+ALGM.US,D,20240318,000000,27.76,28.32,27.7,27.78,1372575,0
+ALGM.US,D,20240319,000000,27.34,27.54,26.96,27.22,1289002,0
+ALGM.US,D,20240320,000000,27.23,27.99,26.78,27.77,1049275,0
+ALGM.US,D,20240321,000000,28.33,28.55,27.66,27.73,1392267,0
+ALGM.US,D,20240322,000000,27.42,27.61,26.78,26.81,1040657,0
+ALGM.US,D,20240325,000000,26.455,26.91,26.455,26.54,974674,0
+ALGM.US,D,20240326,000000,26.75,26.79,26.205,26.26,1257039,0
+ALGM.US,D,20240327,000000,26.45,26.98,26.25,26.8,1346281,0
+ALGM.US,D,20240328,000000,26.87,27.22,26.865,26.96,1656935,0
+ALGM.US,D,20240401,000000,27.32,27.64,26.74,26.85,1247176,0
+ALGM.US,D,20240402,000000,26.41,26.41,25.68,25.68,1193448,0
+ALGM.US,D,20240403,000000,25.69,26.09,25.45,25.74,1211347,0
+ALGM.US,D,20240404,000000,26.02,26.66,25.86,26.15,1827600,0
+ALGM.US,D,20240405,000000,25.98,26.44,25.98,26.36,1215706,0
+ALGM.US,D,20240408,000000,26.55,27.04,26.47,26.65,809907,0
+ALGM.US,D,20240409,000000,27.15,27.97,27.02,27.96,1902163,0
+ALGM.US,D,20240410,000000,27.16,27.36,26.89,27.03,1061357,0
+ALGM.US,D,20240411,000000,27.38,28.21,27.16,28.2,1213841,0
+ALGM.US,D,20240412,000000,27.77,27.86,26.69,26.84,1228077,0
+ALGM.US,D,20240415,000000,27.05,27.24,26.23,26.26,839294,0
+ALGM.US,D,20240416,000000,26.51,27.26,26.2,27,1308848,0
+ALGM.US,D,20240417,000000,27.02,27.585,27.01,27.18,1187286,0
+ALGM.US,D,20240418,000000,26.94,26.94,26.0725,26.41,1531971,0
+ALGM.US,D,20240419,000000,26.25,26.61,25.92,26.1,1724728,0
+ALGM.US,D,20240422,000000,26.24,26.335,25.54,26.21,2487817,0
+ALGM.US,D,20240423,000000,26.13,26.8,26.13,26.57,1215076,0
+ALGM.US,D,20240424,000000,27.91,28.81,27.805,28.77,2145923,0
+ALGM.US,D,20240425,000000,28.58,29.3,28.31,29.13,1162910,0
+ALGM.US,D,20240426,000000,29.05,30.33,28.98,30.1,1250660,0
+ALGM.US,D,20240429,000000,30.11,30.53,30.03,30.25,1415345,0
+ALGM.US,D,20240430,000000,29.89,30.5,29.67,29.69,1848993,0
+ALGM.US,D,20240501,000000,29.08,29.79,28.31,28.81,1210436,0
+ALGM.US,D,20240502,000000,29.48,29.675,28.635,29.6,1201132,0
+ALGM.US,D,20240503,000000,30.45,30.65,29.72,29.97,703010,0
+ALGM.US,D,20240506,000000,30.18,30.33,29.77,30.09,701575,0
+ALGM.US,D,20240507,000000,30.2,30.725,30.2,30.29,849381,0
+ALGM.US,D,20240508,000000,29.84,30.1,29.1,29.36,1097565,0
+ALGM.US,D,20240509,000000,25,28.06,23.64,27.67,7510721,0
+ALGM.US,D,20240510,000000,27.55,27.82,26.41,26.76,2746981,0
+ALGM.US,D,20240513,000000,27.11,27.98,26.74,27.27,1679088,0
+ALGM.US,D,20240514,000000,27.53,28.59,27.4434,28.54,1246763,0
+ALGM.US,D,20240515,000000,29,29.92,28.895,29.9,1589523,0
+ALGM.US,D,20240516,000000,29.9,30.48,29.65,29.75,1361982,0
+ALGM.US,D,20240517,000000,29.895,29.895,29.105,29.65,1001056,0
+ALGM.US,D,20240520,000000,29.65,30.425,29.475,30.05,1312638,0
+ALGM.US,D,20240521,000000,29.61,29.66,28.56,28.77,1194362,0
+ALGM.US,D,20240522,000000,29.02,30.67,28.98,30.24,1397674,0
+ALGM.US,D,20240523,000000,30.8,31,29.845,30.09,1542911,0
+ALGM.US,D,20240524,000000,30.47,30.895,30.27,30.61,577442,0
+ALGM.US,D,20240528,000000,31,31.82,30.63,30.79,1074499,0
+ALGM.US,D,20240529,000000,30.14,30.4,29.485,29.86,864460,0
+ALGM.US,D,20240530,000000,29.91,30.3799,29.68,29.77,664676,0
+ALGM.US,D,20240531,000000,29.79,30.26,28.8627,30.14,1452327,0
+ALGM.US,D,20240603,000000,29.91,30.11,28.715,29.27,1349733,0
+ALGM.US,D,20240604,000000,29.23,29.26,28.66,28.97,1116765,0
+ALGM.US,D,20240605,000000,29.53,29.63,29.14,29.52,716533,0
+ALGM.US,D,20240606,000000,29.51,29.55,29.07,29.45,582087,0
+ALGM.US,D,20240607,000000,29.15,29.51,28.91,29.39,989300,0
+ALGM.US,D,20240610,000000,28.95,30.25,28.845,30.04,717553,0
+ALGM.US,D,20240611,000000,29.3,29.679,28.41,28.99,2745363,0
+ALGM.US,D,20240612,000000,29.45,30.37,29.39,29.59,1812819,0
+ALGM.US,D,20240613,000000,29.47,29.76,28.77,29.12,1137759,0
+ALGM.US,D,20240614,000000,28.58,28.91,27.89,28.02,1665485,0
+ALGM.US,D,20240617,000000,28.02,28.29,27.58,28.21,1104166,0
+ALGM.US,D,20240618,000000,28.34,28.53,28.11,28.27,1350093,0
+ALGM.US,D,20240620,000000,28.12,29.02,27.81,27.88,1907635,0
+ALGM.US,D,20240621,000000,27.78,28.12,27.41,27.67,2443220,0
+ALGM.US,D,20240624,000000,27.53,28.08,27.24,27.25,1112492,0
+ALGM.US,D,20240625,000000,27.26,27.935,26.915,27.81,1204649,0
+ALGM.US,D,20240626,000000,27.68,28.8,27.6,28.46,1587681,0
+ALGM.US,D,20240627,000000,28.45,28.45,27.92,28.19,859036,0
+ALGM.US,D,20240628,000000,28.45,28.83,28.06,28.24,3623199,0
+ALGM.US,D,20240701,000000,28.25,28.3,27.63,27.93,843072,0
+ALGM.US,D,20240702,000000,27.98,29.58,27.965,29.53,1245180,0
+ALGM.US,D,20240703,000000,29.95,30.909,29.625,30.62,1271503,0
+ALGM.US,D,20240705,000000,30.88,30.99,30.405,30.74,855129,0
+ALGM.US,D,20240708,000000,31,31.6461,30.93,31.4,866596,0
+ALGM.US,D,20240709,000000,31.43,31.53,30.3059,31.09,730282,0
+ALGM.US,D,20240710,000000,31.4,32.08,31.2,32.03,943645,0
+ALGM.US,D,20240711,000000,32.55,32.55,31.11,31.32,983036,0
+ALGM.US,D,20240712,000000,31.65,32.27,31.37,31.43,1027266,0
+ALGM.US,D,20240715,000000,31.43,32.0705,31.21,31.72,1011049,0
+ALGM.US,D,20240716,000000,31.98,33.26,31.32,33.15,3021930,0
+ALGM.US,D,20240717,000000,32.53,32.75,31.601,31.78,1038026,0
+ALGM.US,D,20240718,000000,32.21,32.605,30.5,30.86,1066831,0
+ALGM.US,D,20240719,000000,30.68,30.78,28.77,28.79,1343430,0
+ALGM.US,D,20240722,000000,29.62,29.75,28.665,28.89,1797270,0
+ALGM.US,D,20240723,000000,27.88,28.34,27.66,27.66,1628308,0
+ALGM.US,D,20240724,000000,25.79,26.17,24.07,24.7,5060520,0
+ALGM.US,D,20240725,000000,24.19,25.13,24.06,24.31,14986853,0
+ALGM.US,D,20240726,000000,24.77,24.82,23.99,24.15,8853642,0
+ALGM.US,D,20240729,000000,24.42,24.6,23.675,23.75,4143191,0
+ALGM.US,D,20240730,000000,23.7,23.8,22.3105,22.43,2290809,0
+ALGM.US,D,20240731,000000,22.9,24.3511,22.7,24.04,3986189,0
+ALGM.US,D,20240801,000000,25.5,26.23,23.08,24.17,5247044,0
+ALGM.US,D,20240802,000000,23.26,24.06,22.48,22.79,4494331,0
+ALGM.US,D,20240805,000000,21.85,22.47,21.2,21.4,2292412,0
+ALGM.US,D,20240806,000000,21.56,21.73,20.88,21.3,1828018,0
+ALGM.US,D,20240807,000000,21.97,22.17,20.42,20.48,1921600,0
+ALGM.US,D,20240808,000000,21.04,22.98,20.87,22.94,2882234,0
+ALGM.US,D,20240809,000000,22.65,23.05,22.17,22.82,2221732,0
+ALGM.US,D,20240812,000000,23.05,23.05,22.405,22.66,1552316,0
+ALGM.US,D,20240813,000000,23.05,23.37,22.62,23.28,1723804,0
+ALGM.US,D,20240814,000000,23.55,23.89,23.0242,23.66,1783413,0
+ALGM.US,D,20240815,000000,24.39,25.76,24.18,25.12,2623101,0
+ALGM.US,D,20240816,000000,24.96,25.31,24.63,24.96,1558021,0
+ALGM.US,D,20240819,000000,25.02,25.47,24.76,25.4,1139913,0
+ALGM.US,D,20240820,000000,25.25,25.3,24.575,25.05,845877,0
+ALGM.US,D,20240821,000000,25.44,25.72,24.74,25.24,1540613,0
+ALGM.US,D,20240822,000000,25.42,25.43,24.225,24.3,1338092,0
+ALGM.US,D,20240823,000000,24.77,25.505,24.72,24.99,1124056,0
+ALGM.US,D,20240826,000000,24.99,25.14,24.42,24.46,1103089,0
+ALGM.US,D,20240827,000000,24.2,24.945,23.93,24.59,1937815,0
+ALGM.US,D,20240828,000000,24.44,24.86,23.645,24.04,2212522,0
+ALGM.US,D,20240829,000000,24.48,25.2,24.24,24.42,1089087,0
+ALGM.US,D,20240830,000000,25,25.14,24.3,24.53,1432462,0
+ALGM.US,D,20240903,000000,24.32,24.585,23.15,23.19,2175764,0
+ALGM.US,D,20240904,000000,22.9,23.2299,22.52,22.67,1462901,0
+ALGM.US,D,20240905,000000,22.45,23.23,22.05,22.66,2010392,0
+ALGM.US,D,20240906,000000,22.46,22.5,21.235,21.27,1653519,0
+ALGM.US,D,20240909,000000,21.78,22.97,21.65,22.17,3092093,0
+ALGM.US,D,20240910,000000,22.11,22.11,21.09,21.62,2491829,0
+ALGM.US,D,20240911,000000,21.79,21.87,20.95,21.82,3965650,0
+ALGM.US,D,20240912,000000,21.7,21.845,21.08,21.13,1762538,0
+ALGM.US,D,20240913,000000,21.31,22.6,21.31,22.44,2280512,0
+ALGM.US,D,20240916,000000,22.04,22.789,21.87,22.68,2313028,0
+ALGM.US,D,20240917,000000,23.09,23.33,22.54,22.96,1854581,0
+ALGM.US,D,20240918,000000,23.2,24.38,22.89,23.18,2902631,0
+ALGM.US,D,20240919,000000,24.14,24.29,23.63,23.79,2740724,0
+ALGM.US,D,20240920,000000,23.48,23.48,22.51,22.69,19369019,0
+ALGM.US,D,20240923,000000,22.72,22.81,21.75,22.08,2484923,0
+ALGM.US,D,20240924,000000,22.43,23.09,22.21,23.04,2021826,0
+ALGM.US,D,20240925,000000,22.79,23.06,22.51,22.75,1596943,0
+ALGM.US,D,20240926,000000,23.68,24.09,23.13,23.97,1356453,0
+ALGM.US,D,20240927,000000,24.37,24.755,24.12,24.31,1521489,0
+ALGM.US,D,20240930,000000,23.98,24.265,23.01,23.3,2403671,0
+ALGM.US,D,20241001,000000,23.31,23.31,21.62,22.04,1701770,0
+ALGM.US,D,20241002,000000,22.21,22.28,21.67,21.7,2430663,0
+ALGM.US,D,20241003,000000,21.55,21.615,20.89,21.09,2038095,0
+ALGM.US,D,20241004,000000,21.71,21.7296,21.035,21.45,2419065,0
+ALGM.US,D,20241007,000000,21.28,21.46,20.795,21.05,2253606,0
+ALGM.US,D,20241008,000000,20.79,20.99,20.41,20.77,1607197,0
+ALGM.US,D,20241009,000000,20.75,20.92,20.27,20.81,2221474,0
+ALGM.US,D,20241010,000000,20.36,20.64,19.82,20.54,1804677,0
+ALGM.US,D,20241011,000000,20.14,21.42,20.08,21.25,1377740,0
+ALGM.US,D,20241014,000000,21.34,21.72,20.92,21.59,1113093,0
+ALGM.US,D,20241015,000000,21.46,21.785,20.38,20.46,1093561,0
+ALGM.US,D,20241016,000000,20.88,20.88,20.27,20.51,1290468,0
+ALGM.US,D,20241017,000000,20.88,21.205,20.34,20.62,1139695,0
+ALGM.US,D,20241018,000000,20.77,21,20.44,20.71,1000185,0
+ALGM.US,D,20241021,000000,20.65,20.65,19.71,19.97,2085044,0
+ALGM.US,D,20241022,000000,19.93,20.29,19.8,20.19,1067593,0
+ALGM.US,D,20241023,000000,20.54,21.055,20.25,20.81,1995811,0
+ALGM.US,D,20241024,000000,21.07,21.59,20.815,21.58,1782152,0
+ALGM.US,D,20241025,000000,21.85,23.23,21.8,23.04,2894136,0
+ALGM.US,D,20241028,000000,23,23.608043,22.72,23.55,1668079,0
+ALGM.US,D,20241029,000000,23.57,24.135,23.38,23.82,2155219,0
+ALGM.US,D,20241030,000000,23.21,23.61,22.12,22.22,2735572,0
+ALGM.US,D,20241031,000000,22.46,22.48,20.14,20.84,4230601,0
+ALGM.US,D,20241101,000000,20.93,21.4,20.435,21.1,2519452,0
+ALGM.US,D,20241104,000000,21,21.18,20.28,20.28,1733154,0
+ALGM.US,D,20241105,000000,20.12,20.71,19.71,20.64,1704021,0
+ALGM.US,D,20241106,000000,21.44,22.31,21.345,22.01,1513911,0
+ALGM.US,D,20241107,000000,22.87,22.94,22.125,22.16,1222770,0
+ALGM.US,D,20241108,000000,21.98,22.025,21.605,21.73,1431919,0
+ALGM.US,D,20241111,000000,21.54,21.61,20.605,20.86,1339098,0
+ALGM.US,D,20241112,000000,20.83,20.96,20.265,20.52,1059850,0
+ALGM.US,D,20241113,000000,20.26,20.68,19.99,20.03,1253425,0
+ALGM.US,D,20241114,000000,20.12,20.29,19.7746,19.83,2149973,0
+ALGM.US,D,20241115,000000,19.54,19.69,18.59,19.07,2267148,0
+ALGM.US,D,20241118,000000,19.025,19.38,18.8,19.24,1987412,0
+ALGM.US,D,20241119,000000,19.095,19.575,19.05,19.49,1734725,0
+ALGM.US,D,20241120,000000,19.64,20.17,19.48,20.14,2167579,0
+ALGM.US,D,20241121,000000,20.27,21.15,20,20.75,6258513,0
+ALGM.US,D,20241122,000000,21,21.52,20.84,21.31,3153037,0
+ALGM.US,D,20241125,000000,21.82,22.49,21.65,22.33,2640698,0
+ALGM.US,D,20241126,000000,22.78,22.96,21.42,21.57,2158682,0
+ALGM.US,D,20241127,000000,21.615,21.81,20.9202,21.48,950049,0
+ALGM.US,D,20241129,000000,21.64,22.04,21.55,21.73,591339,0
+ALGM.US,D,20241202,000000,21.79,22.549,21.71,22.52,1374394,0
+ALGM.US,D,20241203,000000,22.21,22.49,21.66,21.88,1715173,0
+ALGM.US,D,20241204,000000,22.31,22.31,20.9,21.25,2257851,0
+ALGM.US,D,20241205,000000,21.29,21.575,20.7,20.83,1775902,0
+ALGM.US,D,20241206,000000,21.06,21.545,20.91,21.21,1287948,0
+ALGM.US,D,20241209,000000,21.21,22.06,21.08,21.36,1502627,0
+ALGM.US,D,20241210,000000,21.36,21.36,20.5,21.04,2078456,0
+ALGM.US,D,20241211,000000,21.29,22.11,20.85,21.96,1724582,0
+ALGM.US,D,20241212,000000,21.645,21.92,21.48,21.64,1128272,0
+ALGM.US,D,20241213,000000,21.75,22.44,21.27,22,1912573,0
+ALGM.US,D,20241216,000000,22,22.71,21.64,22.38,1985918,0
+ALGM.US,D,20241217,000000,22.25,22.88,21.77,22.07,1755104,0
+ALGM.US,D,20241218,000000,22.31,23.13,20.831,21.04,1927547,0
+ALGM.US,D,20241219,000000,21.21,21.52,20.68,21.07,2047970,0
+ALGM.US,D,20241220,000000,20.88,21.83,20.8,21.59,8763679,0
+ALGM.US,D,20241223,000000,21.65,22.59,21.65,22.36,1375082,0
+ALGM.US,D,20241224,000000,22.38,22.43,21.835,22.26,469468,0
+ALGM.US,D,20241226,000000,21.92,22.55,21.885,22.27,770631,0
+ALGM.US,D,20241227,000000,22.07,22.4897,22.03,22.29,1352204,0
+ALGM.US,D,20241230,000000,21.8,21.945,20.895,21.58,1509389,0
+ALGM.US,D,20241231,000000,21.69,22.32,21.6267,21.86,1908364,0
+ALGM.US,D,20250102,000000,22.1,22.99,21.88,22.81,2192838,0
+ALGM.US,D,20250103,000000,22.98,23.95,22.63,23.7,2604293,0
+ALGM.US,D,20250106,000000,24.23,24.86,24.15,24.76,2754717,0
+ALGM.US,D,20250107,000000,24.99,25.61,24.3,24.38,2643602,0
+ALGM.US,D,20250108,000000,24.06,24.06,22.92,23.68,2032051,0
+ALGM.US,D,20250110,000000,23.335,23.54,22.45,22.96,1655820,0
+ALGM.US,D,20250113,000000,22.53,23.19,22.3,23.04,1543359,0
+ALGM.US,D,20250114,000000,23.45,23.46,22.75,22.91,1588570,0
+ALGM.US,D,20250115,000000,23.51,23.87,23.32,23.4,1550950,0
+ALGM.US,D,20250116,000000,23.595,24.3,23.21,23.71,2077399,0
+ALGM.US,D,20250117,000000,24.34,24.86,24.02,24.84,2147495,0
+ALGM.US,D,20250121,000000,25,25.34,24.59,25,2227480,0
+ALGM.US,D,20250122,000000,25,25.4692,24.955,25.02,1832078,0
+ALGM.US,D,20250123,000000,24.57,25.1,24.16,24.94,3475565,0
+ALGM.US,D,20250124,000000,24.73,24.91,24.2,24.35,2333787,0
+ALGM.US,D,20250127,000000,24,24.36,22.91,23.23,2463133,0
+ALGM.US,D,20250128,000000,23.21,23.45,22.03,22.19,2660411,0
+ALGM.US,D,20250129,000000,22.65,23.07,22.47,22.85,2605671,0
+ALGM.US,D,20250130,000000,22.15,24.37,21.5,24,6014927,0
+ALGM.US,D,20250131,000000,24.41,25.17,23.805,24.09,4541078,0
+ALGM.US,D,20250203,000000,22.7,23.05,22.164,22.96,3360574,0
+ALGM.US,D,20250204,000000,23,23.97,22.89,23.94,2007488,0
+ALGM.US,D,20250205,000000,23.84,25.1399,23.4,24.61,2474539,0
+ALGM.US,D,20250206,000000,24.53,25.55,24.34,25.01,2226609,0
+ALGM.US,D,20250207,000000,25.23,25.23,23.87,24.28,3077532,0
+ALGM.US,D,20250210,000000,24.45,24.45,23,23.37,2428554,0
+ALGM.US,D,20250211,000000,22.99,24.59,22.99,24.49,2009469,0
+ALGM.US,D,20250212,000000,24.11,24.75,23.84,24.43,2152377,0
+ALGM.US,D,20250213,000000,24.455,25.1,24.35,24.57,1765826,0
+ALGM.US,D,20250214,000000,24.6,26.25,24.46,25.74,3597885,0
+ALGM.US,D,20250218,000000,25.88,27.12,25.62,26.78,4419289,0
+ALGM.US,D,20250219,000000,26.91,28.08,26.835,27.7,3219005,0
+ALGM.US,D,20250220,000000,27.88,28.17,27.29,27.61,2497326,0
+ALGM.US,D,20250221,000000,27.87,28.17,26.37,26.61,1776414,0
+ALGM.US,D,20250224,000000,26.21,26.355,23.98,25.01,4461662,0
+ALGM.US,D,20250225,000000,24.84,25.2,23.47,23.49,3285482,0
+ALGM.US,D,20250226,000000,23.7,23.84,22.59,23.25,2389391,0
+ALGM.US,D,20250227,000000,23.55,23.71,21.66,21.77,2133502,0
+ALGM.US,D,20250228,000000,21.71,23,21.16,22.3,4121597,0
+ALGM.US,D,20250303,000000,26.75,27.31,24.8,25.62,11111729,0
+ALGM.US,D,20250304,000000,25.125,25.78,24.085,25.04,5934205,0
+ALGM.US,D,20250305,000000,25.31,26.84,25.24,26.78,3745061,0
+ALGM.US,D,20250306,000000,28.64,29.45,27.8529,28.31,9629620,0
+ALGM.US,D,20250307,000000,28.21,28.66,26.59,27.71,7678145,0
+ALGM.US,D,20250310,000000,27.09,27.38,25.38,25.41,5221303,0
+ALGM.US,D,20250311,000000,25.43,26.5,24.39,25.47,3349468,0
+ALGM.US,D,20250312,000000,26.27,26.63,24.93,24.94,2958744,0
+ALGM.US,D,20250313,000000,25.12,27.27,24.83,26.24,3772742,0
+ALGM.US,D,20250314,000000,26.95,27.6,26.34,26.78,3736080,0
+ALGM.US,D,20250317,000000,26.53,27.13,26.1,26.94,2135283,0
+ALGM.US,D,20250318,000000,26.47,26.925,25.875,26.9,2514668,0
+ALGM.US,D,20250319,000000,26.81,27.94,26.67,27.41,2034184,0
+ALGM.US,D,20250320,000000,26.79,27.41,26.6,26.84,1999958,0
+ALGM.US,D,20250321,000000,26.16,27.22,26.11,26.57,3312345,0
+ALGM.US,D,20250324,000000,27.2,27.78,26.97,27.19,1777062,0
+ALGM.US,D,20250325,000000,27.33,27.77,27,27.14,1746292,0
+ALGM.US,D,20250326,000000,26.86,27.17,26.47,26.85,1879330,0
+ALGM.US,D,20250327,000000,26.33,26.5,25.44,25.53,2215976,0
+ALGM.US,D,20250328,000000,25.02,25.67,24.02,24.86,3039202,0
+ALGM.US,D,20250331,000000,24.45,25.45,23.21,25.13,5451037,0
+ALGM.US,D,20250401,000000,24.86,26.3691,24.81,26.18,3522533,0
+ALGM.US,D,20250402,000000,25.66,26.505,25.58,25.91,3002284,0
+ALGM.US,D,20250403,000000,24.72,24.87,22.63,22.89,3653447,0
+ALGM.US,D,20250404,000000,21.51,22.24,20.7401,21.32,3981019,0
+ALGM.US,D,20250407,000000,20.79,22.59,19.67,21.06,3339332,0
+ALGM.US,D,20250408,000000,21.92,21.92,18.34,18.93,4222540,0
+ALGM.US,D,20250409,000000,18.9,23.38,18.61,23.23,5237205,0
+ALGM.US,D,20250410,000000,22.05,22.25,20.01,21.82,3993893,0
+ALGM.US,D,20250411,000000,21.42,22.55,20.38,22.23,3423518,0
+ALGM.US,D,20250414,000000,22.985,22.99,21.51,22.01,2031721,0
+ALGM.US,D,20250415,000000,20.255,20.99,19.08,19.88,7046411,0
+ALGM.US,D,20250416,000000,19.44,19.565,18.05,18.93,6080889,0
+ALGM.US,D,20250417,000000,19.03,19.155,17.78,18.06,4399998,0
+ALGM.US,D,20250421,000000,17.4,17.47,16.38,16.53,6547889,0
+ALGM.US,D,20250422,000000,16.775,17.15,16.42,16.77,5073263,0
+ALGM.US,D,20250423,000000,17.66,18.2,17.41,17.52,3974642,0
+ALGM.US,D,20250424,000000,18.06,19.34,18,18.87,3039620,0
+ALGM.US,D,20250425,000000,18.6,19.31,18.455,19.12,2105248,0
+ALGM.US,D,20250428,000000,18.94,19.5498,18.65,19.23,1855873,0
+ALGM.US,D,20250429,000000,18.76,19.1,18.58,18.76,2364106,0
+ALGM.US,D,20250430,000000,18.07,19.13,17.9,19.07,1940958,0
+ALGM.US,D,20250501,000000,19.39,19.56,18.81,18.83,1847630,0
+ALGM.US,D,20250502,000000,19.12,19.85,19.08,19.55,2117200,0
+ALGM.US,D,20250505,000000,19.31,19.485,19.01,19.15,2772207,0
+ALGM.US,D,20250506,000000,18.45,19.11,18.302,18.96,3554629,0
+ALGM.US,D,20250507,000000,18.85,19.14,18.17,18.69,7871622,0
+ALGM.US,D,20250508,000000,19.86,21.51,19.75,21.07,5857985,0
+ALGM.US,D,20250509,000000,21.505,22.65,21.41,22.33,3093531,0
+ALGM.US,D,20250512,000000,23.97,25.3,23.97,24.83,4476874,0
+ALGM.US,D,20250513,000000,24.74,26.39,24.43,26.3,4593881,0
+ALGM.US,D,20250514,000000,26.34,27.06,26.095,27.02,3599746,0
+ALGM.US,D,20250515,000000,26.71,27.18,26.445,27.02,2874373,0
+ALGM.US,D,20250516,000000,27.07,27.56,26.89,27.51,2214867,0
+ALGM.US,D,20250519,000000,26.68,27.15,26.48,27.12,1866250,0
+ALGM.US,D,20250520,000000,26.98,27.43,26.5501,27.26,1798940,0
+ALGM.US,D,20250521,000000,26.88,27.27,26.07,26.28,1631007,0
+ALGM.US,D,20250522,000000,26.42,26.6759,25.74,25.91,2001871,0
+ALGM.US,D,20250523,000000,25.14,25.71,24.96,25.42,1357808,0
+ALGM.US,D,20250527,000000,26.26,26.58,25.6892,26.12,1551885,0
+ALGM.US,D,20250528,000000,26.31,26.48,25.91,25.97,1439649,0
+ALGM.US,D,20250529,000000,26.78,26.9677,25.58,25.75,1262100,0
+ALGM.US,D,20250530,000000,25.43,25.65,24.905,25.35,1704201,0
+ALGM.US,D,20250602,000000,25.42,25.98,25.19,25.84,1251133,0
+ALGM.US,D,20250603,000000,25.81,27,25.68,26.78,2435242,0
+ALGM.US,D,20250604,000000,27.22,28.18,27.02,28.005,2086268,0
+ALGM.US,D,20250605,000000,28.11,28.485,27.69,27.95,1411357,0
+ALGM.US,D,20250606,000000,28.5,29.14,28.28,28.81,1153523,0
+ALGM.US,D,20250609,000000,29.27,30.04,29.125,29.8,2057300,0
+ALGM.US,D,20250610,000000,30,31.28,29.83,30.5,2514699,0
+ALGM.US,D,20250611,000000,30.84,30.84,29.75,30.04,1847601,0
+ALGM.US,D,20250612,000000,29.68,30.13,29.52,29.89,1067761,0
+ALGM.US,D,20250613,000000,28.92,29.63,28.48,28.65,1547320,0
+ALGM.US,D,20250616,000000,29.9,31.46,29.69,31.19,2948732,0
+ALGM.US,D,20250617,000000,30.8,31.41,30.69,30.715,1958174,0
+ALGM.US,D,20250618,000000,30.78,31.66,30.7472,31.07,1434607,0
+ALGM.US,D,20250620,000000,31.36,31.36,30.23,30.96,1924527,0
+ALGM.US,D,20250623,000000,30.94,31.91,30.45,31.88,1347539,0
+ALGM.US,D,20250624,000000,32.57,33.05,32,32.56,2473828,0
+ALGM.US,D,20250625,000000,32.95,32.99,32.13,32.935,2388089,0
+ALGM.US,D,20250626,000000,33.2,34.3,33.059,33.67,4235018,0
+ALGM.US,D,20250627,000000,33.69,34.25,33.54,34.18,3502106,0
+ALGM.US,D,20250630,000000,34.22,34.25,33.0819,34.19,2351495,0
+ALGM.US,D,20250701,000000,33.77,34.85,33.63,34.4,2416448,0
+ALGM.US,D,20250702,000000,34.4,35.95,34.265,35.72,2655232,0
+ALGM.US,D,20250703,000000,35.88,36.08,35.53,35.93,683700,0
+ALGM.US,D,20250707,000000,35.375,35.94,35.07,35.4,1294626,0
+ALGM.US,D,20250708,000000,35.88,36.545,35.51,36.35,2044836,0
+ALGM.US,D,20250709,000000,36.4,36.97,36.16,36.89,3144740,0
+ALGM.US,D,20250710,000000,37.63,38.45,37.12,37.51,3996871,0
+ALGM.US,D,20250711,000000,37.11,37.385,36.6,36.76,2062621,0
+ALGM.US,D,20250714,000000,36.46,37.175,35.93,36.6,1775956,0
+ALGM.US,D,20250715,000000,37.22,37.31,36.45,36.47,1778821,0
+ALGM.US,D,20250716,000000,36.21,36.435,35.175,35.47,3616300,0
+ALGM.US,D,20250717,000000,35.3,36.36,35.22,35.79,2276335,0
+ALGM.US,D,20250718,000000,36.16,36.95,35.76,36.62,1694962,0
+ALGM.US,D,20250721,000000,37.25,37.85,36.63,36.69,1828060,0
+ALGM.US,D,20250722,000000,36.47,37.03,35.86,36.24,2240624,0
+ALGM.US,D,20250723,000000,35.61,35.61,33.58,34.08,3466625,0
+ALGM.US,D,20250724,000000,33.895,34.09,32.56,32.76,3487225,0
+ALGM.US,D,20250725,000000,32.81,33.73,32.54,33.7,1944305,0
+ALGM.US,D,20250728,000000,34.19,34.7597,33.73,34.37,1182430,0
+ALGM.US,D,20250729,000000,34.71,35.2,33.89,34.01,1389130,0
+ALGM.US,D,20250730,000000,34.41,34.505,33.16,33.87,2909506,0
+ALGM.US,D,20250731,000000,32.205,32.7,30.504,31.41,3424098,0
+ALGM.US,D,20250801,000000,31.13,31.4767,30.285,31.26,2066210,0
+ALGM.US,D,20250804,000000,31.49,31.78,31.1,31.47,1287498,0
+ALGM.US,D,20250805,000000,31.78,31.78,30.455,31.24,1245464,0
+ALGM.US,D,20250806,000000,30.97,31,30.28,30.81,1066254,0
+ALGM.US,D,20250807,000000,31.46,31.585,30.475,30.72,1028725,0
+ALGM.US,D,20250808,000000,30.78,31.055,30.12,30.77,1850303,0
+ALGM.US,D,20250811,000000,30.85,30.94,29.71,29.81,1193313,0
+ALGM.US,D,20250812,000000,30.29,32.22,30.02,31.89,1715889,0
+ALGM.US,D,20250813,000000,32.07,32.35,31.56,31.86,1074296,0
+ALGM.US,D,20250814,000000,31.13,31.39,30.73,31.1,916405,0
+ALGM.US,D,20250815,000000,31.13,31.13,30.55,30.7,1159770,0
+ALGM.US,D,20250818,000000,30.64,31.02,30.51,30.83,1158087,0
+ALGM.US,D,20250819,000000,30.86,31.115,30.42,30.64,1027977,0
+ALGM.US,D,20250820,000000,30.59,31.19,29.815,30.48,2031204,0
+ALGM.US,D,20250821,000000,30.1,30.92,29.98,30.88,802760,0
+ALGM.US,D,20250822,000000,31.22,32.93,30.94,32.13,1366036,0
+ALGM.US,D,20250825,000000,32.01,32.16,31.6,31.76,842315,0
+ALGM.US,D,20250826,000000,31.97,32.67,31.45,31.65,1812793,0
+ALGM.US,D,20250827,000000,31.42,31.84,31.23,31.46,1777468,0
+ALGM.US,D,20250828,000000,31.81,33.2,31.755,32.01,2170375,0
+ALGM.US,D,20250829,000000,31.79,31.955,30.72,30.85,1204009,0
+ALGM.US,D,20250902,000000,30,30.57,29.445,30.5,1620900,0
+ALGM.US,D,20250903,000000,30.5,30.63,29.3717,29.83,1136614,0
+ALGM.US,D,20250904,000000,29.51,30.15,28.94,30.1,1464961,0
+ALGM.US,D,20250905,000000,30.51,30.98,30.29,30.57,1414587,0
+ALGM.US,D,20250908,000000,30.165,30.67,29.98,30.39,1643013,0
+ALGM.US,D,20250909,000000,30.44,30.93,30.205,30.92,1494091,0
+ALGM.US,D,20250910,000000,30.99,31.135,30,30.51,2130147,0
+ALGM.US,D,20250911,000000,30.93,31.195,29.79,29.97,1604458,0
+ALGM.US,D,20250912,000000,30.22,30.27,29.69,29.8,1146801,0
+ALGM.US,D,20250915,000000,29.86,30.64,29.715,29.87,1376560,0
+ALGM.US,D,20250916,000000,29.92,30.27,29.79,30.13,987849,0
+ALGM.US,D,20250917,000000,30.2,31.3,29.95,30.75,1237273,0
+ALGM.US,D,20250918,000000,31.7,32.04,31.46,31.95,1715522,0
+ALGM.US,D,20250919,000000,32.155,32.155,30.73,31.45,3402888,0
+ALGM.US,D,20250922,000000,31.55,32.11,31.28,31.42,1433536,0
+ALGM.US,D,20250923,000000,31.66,32.08,31.32,31.41,1254109,0
+ALGM.US,D,20250924,000000,31.4,31.74,31,31.07,919164,0
+ALGM.US,D,20250925,000000,30.44,30.64,29.73,29.93,1343998,0
+ALGM.US,D,20250926,000000,30.02,30.425,29.52,29.71,966122,0
+ALGM.US,D,20250929,000000,30.18,30.31,29.135,29.16,1497645,0
+ALGM.US,D,20250930,000000,29.26,29.63,28.85,29.2,1274186,0
+ALGM.US,D,20251001,000000,28.97,29.18,28.04,28.42,1742970,0
+ALGM.US,D,20251002,000000,28.91,28.98,28.25,28.41,1486966,0
+ALGM.US,D,20251003,000000,28.64,28.83,28.12,28.32,1546221,0
+ALGM.US,D,20251006,000000,28.88,28.99,27.8,28.22,1905711,0
+ALGM.US,D,20251007,000000,28.51,28.58,26.97,27.5,1756704,0
+ALGM.US,D,20251008,000000,27.52,28.3,27.38,28.28,3230829,0
+ALGM.US,D,20251009,000000,28.355,28.355,27.025,27.76,2532198,0
+ALGM.US,D,20251010,000000,27.68,27.9,25.87,25.92,2454244,0
+ALGM.US,D,20251013,000000,26.93,27.55,26.58,27.41,1444729,0
+ALGM.US,D,20251014,000000,26.7,28.25,26.54,27.61,1989532,0
+ALGM.US,D,20251015,000000,28.25,29.65,27.84,28.88,3079096,0
+ALGM.US,D,20251016,000000,29.11,29.6,29.01,29.33,2613238,0
+ALGM.US,D,20251017,000000,29.08,29.28,28.46,29.055,1772405,0
+ALGM.US,D,20251020,000000,29.48,30.98,29.3,30.49,1933014,0
+ALGM.US,D,20251021,000000,30.645,31.3,30.21,31.05,2307478,0
+ALGM.US,D,20251022,000000,30.07,31.54,30.07,30.7,3883336,0
+ALGM.US,D,20251023,000000,30.02,31.17,29.91,30.99,3278515,0
+ALGM.US,D,20251024,000000,31.73,31.75,30.79,30.91,2559607,0
+ALGM.US,D,20251027,000000,31.42,32.19,30.01,30.48,3009070,0
+ALGM.US,D,20251028,000000,30.36,31.82,30.0001,30.66,2674416,0
+ALGM.US,D,20251029,000000,31.36,31.56,30.59,30.74,2888829,0
+ALGM.US,D,20251030,000000,33.645,33.84,28.59,30.27,5743516,0
+ALGM.US,D,20251031,000000,30.375,31.2,29.06,29.92,4042813,0
+ALGM.US,D,20251103,000000,30.35,30.61,28.87,28.94,2752857,0
+ALGM.US,D,20251104,000000,28.16,28.74,27.28,27.44,2100398,0
+ALGM.US,D,20251105,000000,27.42,28.36,27.27,27.43,1787453,0
+ALGM.US,D,20251106,000000,27.45,27.9,26.86,27.21,1712317,0
+ALGM.US,D,20251107,000000,26.52,27.045,26.12,26.98,1544657,0
+ALGM.US,D,20251110,000000,27.66,27.89,26.915,27.6,1554064,0
+ALGM.US,D,20251111,000000,27.43,27.43,26.09,26.61,2295789,0
+ALGM.US,D,20251112,000000,26.98,27.36,26.28,26.47,2286101,0
+ALGM.US,D,20251113,000000,26.19,26.4425,24.8,25.285,2231404,0
+ALGM.US,D,20251114,000000,24.56,25.215,24.35,24.71,1845726,0
+ALGM.US,D,20251117,000000,24.79,24.79,23.42,23.6,1695450,0
+ALGM.US,D,20251118,000000,23.32,23.685,22.97,23.21,1454725,0
+ALGM.US,D,20251119,000000,23.32,23.75,23,23.23,1256355,0
+ALGM.US,D,20251120,000000,23.75,24.14,22.645,22.8,2031061,0
+ALGM.US,D,20251121,000000,22.83,24.19,22.4101,24.08,1711295,0
+ALGM.US,D,20251124,000000,24.16,24.9,23.93,24.83,1350855,0
+ALGM.US,D,20251125,000000,24.61,25.77,24.37,25.74,1407218,0
+ALGM.US,D,20251126,000000,25.86,26.39,25.74,25.82,1368156,0
+ALGM.US,D,20251128,000000,26.07,26.76,25.96,26.69,574558,0
+ALGM.US,D,20251201,000000,26.2,26.66,25.93,25.97,1380818,0
+ALGM.US,D,20251202,000000,26.14,26.885,26,26.515,1580225,0
+ALGM.US,D,20251203,000000,26.72,29.0413,26.52,28.9,2099541,0
+ALGM.US,D,20251204,000000,28.74,28.935,28.27,28.82,1602530,0
+ALGM.US,D,20251205,000000,29.13,29.54,29.1,29.22,1644958,0
+ALGM.US,D,20251208,000000,29.33,29.345,28.605,28.75,1176156,0
+ALGM.US,D,20251209,000000,28.54,29.28,28.5,28.96,997311,0
+ALGM.US,D,20251210,000000,28.83,30.26,28.73,29.27,1655145,0
+ALGM.US,D,20251211,000000,29.165,29.17,27.95,28.48,2063216,0
+ALGM.US,D,20251212,000000,28.43,28.93,27.04,27.11,2266812,0
+ALGM.US,D,20251215,000000,27.18,27.55,26.635,26.72,5380484,0
+ALGM.US,D,20251216,000000,26.71,26.95,25.735,26.24,2021907,0
+ALGM.US,D,20251217,000000,26.4,26.55,25.32,25.48,2660567,0
+ALGM.US,D,20251218,000000,26.1,26.95,26,26.42,3490783,0
+ALGM.US,D,20251219,000000,26.45,26.99,26.245,26.7,3849233,0
+ALGM.US,D,20251222,000000,27.09,27.335,26.675,26.75,1663006,0
+ALGM.US,D,20251223,000000,26.52,27.57,26.485,27.45,1347752,0
+ALGM.US,D,20251224,000000,27.39,27.39,26.51,26.95,1048483,0
+ALGM.US,D,20251226,000000,27.07,27.07,26.59,26.87,658862,0
+ALGM.US,D,20251229,000000,26.63,26.85,26.32,26.53,854071,0
+ALGM.US,D,20251230,000000,26.59,27.01,26.55,26.83,1063153,0
+ALGM.US,D,20251231,000000,26.98,26.98,26.24,26.38,927387,0
+ALGM.US,D,20260102,000000,27,27.359,26.18,26.91,2150702,0
+ALGM.US,D,20260105,000000,27.63,30.29,27.595,28.45,2405036,0
+ALGM.US,D,20260106,000000,28.73,32.38,28.73,31.53,4067058,0
+ALGM.US,D,20260107,000000,30.93,31.13,29.68,30.64,1821238,0
+ALGM.US,D,20260108,000000,30.59,31.5,29.73,31.3,1594688,0
+ALGM.US,D,20260109,000000,31.59,31.59,30.89,31.29,1116965,0
+ALGM.US,D,20260112,000000,30.94,30.94,29.82,30.17,1354817,0
+ALGM.US,D,20260113,000000,30.55,31.12,30.32,30.78,1388798,0
+ALGM.US,D,20260114,000000,30.55,32.975,30.55,32.25,3442233,0
+ALGM.US,D,20260115,000000,32.98,33.48,32.25,32.69,4187881,0
+ALGM.US,D,20260116,000000,33.04,34.29,32.94,33.35,2604471,0
+ALGM.US,D,20260120,000000,32.3,33.47,32.01,32.97,3016362,0
+ALGM.US,D,20260121,000000,33.56,34.44,33.17,33.99,2151661,0
+ALGM.US,D,20260122,000000,34.55,34.74,32.971,33.81,2099621,0
+ALGM.US,D,20260123,000000,33.71,33.77,32.37,32.99,1686169,0
+ALGM.US,D,20260126,000000,32.99,32.99,31.86,32.49,1927063,0
+ALGM.US,D,20260127,000000,32.63,32.99,32.26,32.66,2297787,0
+ALGM.US,D,20260128,000000,33.68,35.39,33.485,34.55,4803384,0
+ALGM.US,D,20260129,000000,36.96,39.8895,34.55,37.98,10056904,0
+ALGM.US,D,20260130,000000,37.14,38.65,36.24,36.91,5447211,0
+ALGM.US,D,20260202,000000,36.2,38.29,36.02,37.43,2752814,0
+ALGM.US,D,20260203,000000,37.73,39.5,37,38.89,4154118,0
+ALGM.US,D,20260204,000000,39.3292,40.88,37.3,38.2,3546426,0
+ALGM.US,D,20260205,000000,37.88,38.88,37.4221,38.62,2779942,0
+ALGM.US,D,20260206,000000,39.22,41.785,39.21,41.57,3748930,0
+ALGM.US,D,20260209,000000,41.69,42.11,40.8268,41.99,2637578,0
+ALGM.US,D,20260210,000000,41.99,42.2,40.94,41.61,2358564,0
+ALGM.US,D,20260211,000000,42.31,43.04,41.8,42.81,2508849,0
+ALGM.US,D,20260212,000000,42.9,43.86,41.63,41.83,1952942,0
+ALGM.US,D,20260213,000000,43.04,43.52,41.965,42.38,1564399,0
+ALGM.US,D,20260217,000000,41.56,42.2199,40.375,41.69,2229429,0
+ALGM.US,D,20260218,000000,39.75,39.75,38.02,38.59,4615126,0

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

@@ -0,0 +1,19 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALOVU.US,D,20260122,000000,9.97,10,9.97,10,11142200,0
+ALOVU.US,D,20260123,000000,9.98,9.99,9.97,9.99,1206300,0
+ALOVU.US,D,20260126,000000,10,10,9.97,9.995,272394,0
+ALOVU.US,D,20260127,000000,10,10.01,9.98,9.995,77961,0
+ALOVU.US,D,20260128,000000,9.9868,9.99,9.9868,9.99,2150,0
+ALOVU.US,D,20260129,000000,9.98,10,9.98,10,3939,0
+ALOVU.US,D,20260130,000000,9.9908,9.995,9.99,9.995,659694,0
+ALOVU.US,D,20260202,000000,10,10.05,10,10.04,483327,0
+ALOVU.US,D,20260203,000000,10,10.01,10,10.01,4698,0
+ALOVU.US,D,20260204,000000,9.9955,10,9.9955,10,915,0
+ALOVU.US,D,20260206,000000,10.01,10.01,9.995,10,6161,0
+ALOVU.US,D,20260209,000000,10.01,10.01,9.99,9.99,2661,0
+ALOVU.US,D,20260210,000000,9.99,10,9.99,9.99,29658,0
+ALOVU.US,D,20260211,000000,9.99,10,9.99,9.995,1108,0
+ALOVU.US,D,20260212,000000,10,10,9.99,9.99,2826,0
+ALOVU.US,D,20260213,000000,9.995,9.995,9.99,9.99,14774,0
+ALOVU.US,D,20260217,000000,10,10,9.98,9.98,5439,0
+ALOVU.US,D,20260218,000000,9.99,9.99,9.97,9.97,29591,0

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

@@ -0,0 +1,74 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALPS.US,D,20251103,000000,1.75,1.75,1.11,1.42,5968654,0
+ALPS.US,D,20251104,000000,1.02,1.07,0.92,0.9495,3421017,0
+ALPS.US,D,20251105,000000,0.85,0.976,0.6911,0.8777,1878913,0
+ALPS.US,D,20251106,000000,0.92,1.04,0.8502,0.8678,1234539,0
+ALPS.US,D,20251107,000000,0.8506,0.88,0.6823,0.7301,675467,0
+ALPS.US,D,20251110,000000,0.7396,0.748001,0.6,0.6274,541286,0
+ALPS.US,D,20251111,000000,0.62,0.65,0.5622,0.6017,725869,0
+ALPS.US,D,20251112,000000,0.5952,0.85,0.5741,0.82,1567275,0
+ALPS.US,D,20251113,000000,0.7564,0.82,0.65,0.7126,497130,0
+ALPS.US,D,20251114,000000,0.6634,0.7797,0.6634,0.7747,434129,0
+ALPS.US,D,20251117,000000,0.8,0.9,0.76,0.8949,431301,0
+ALPS.US,D,20251118,000000,0.89,0.8946,0.76,0.8115,252374,0
+ALPS.US,D,20251119,000000,0.799,0.8858,0.799,0.85,107501,0
+ALPS.US,D,20251120,000000,0.87,0.9683,0.8482,0.9108,313106,0
+ALPS.US,D,20251121,000000,0.9108,1.18,0.9108,1.18,859422,0
+ALPS.US,D,20251124,000000,1.21,1.32,1.15,1.29,559350,0
+ALPS.US,D,20251125,000000,1.22,1.29,1.17,1.27,203881,0
+ALPS.US,D,20251126,000000,1.24,1.495,1.24,1.48,339736,0
+ALPS.US,D,20251128,000000,1.5,1.72,1.44,1.54,338521,0
+ALPS.US,D,20251201,000000,1.54,1.54,1.35,1.44,189763,0
+ALPS.US,D,20251202,000000,1.42,1.42,1.22,1.25,292524,0
+ALPS.US,D,20251203,000000,1.15,1.2,1.02,1.07,152385,0
+ALPS.US,D,20251204,000000,1.13,1.25,1.1,1.17,99968,0
+ALPS.US,D,20251205,000000,1.2,1.29,1.15,1.21,45956,0
+ALPS.US,D,20251208,000000,1.18,1.275,1.14,1.15,95931,0
+ALPS.US,D,20251209,000000,1.15,1.18,1.01,1.03,98375,0
+ALPS.US,D,20251210,000000,1.06,1.0621,1.02,1.03,37593,0
+ALPS.US,D,20251211,000000,1.04,1.1,1,1.03,80159,0
+ALPS.US,D,20251212,000000,1.08,1.08,0.92,0.92,101769,0
+ALPS.US,D,20251215,000000,1.01,1.09,0.93,0.9329,99926,0
+ALPS.US,D,20251216,000000,0.945,0.992,0.945,0.9499,45298,0
+ALPS.US,D,20251217,000000,1,1.005,0.98,0.9801,57129,0
+ALPS.US,D,20251218,000000,0.9951,1.0261,0.95,1,48104,0
+ALPS.US,D,20251219,000000,1,1.01,0.9501,0.9501,20224,0
+ALPS.US,D,20251222,000000,0.9999,0.9999,0.92,0.93,53699,0
+ALPS.US,D,20251223,000000,0.94,0.99,0.935,0.9455,28511,0
+ALPS.US,D,20251224,000000,0.99,1,0.9261,0.9353,25331,0
+ALPS.US,D,20251226,000000,0.91,1.01,0.91,0.99,34180,0
+ALPS.US,D,20251229,000000,0.9208,1,0.9,0.9028,28759,0
+ALPS.US,D,20251230,000000,0.93,0.94,0.9019,0.9019,34759,0
+ALPS.US,D,20251231,000000,0.94,0.94,0.868,0.8694,48680,0
+ALPS.US,D,20260102,000000,0.9263,0.94,0.91,0.911,61560,0
+ALPS.US,D,20260105,000000,0.935,1.1,0.9101,1,195301,0
+ALPS.US,D,20260106,000000,1.03,1.03,0.93,0.9542,55187,0
+ALPS.US,D,20260107,000000,0.9999,1.015,0.956,0.9561,45625,0
+ALPS.US,D,20260108,000000,0.8971,1.00405,0.8971,0.975,46015,0
+ALPS.US,D,20260109,000000,0.975,1,0.9203,0.9827,46906,0
+ALPS.US,D,20260112,000000,0.96,1.01,0.96,0.9716,67812,0
+ALPS.US,D,20260113,000000,0.975,1.005,0.975,0.9989,19829,0
+ALPS.US,D,20260114,000000,0.99,0.99,0.95,0.965,14929,0
+ALPS.US,D,20260115,000000,0.963582,1.03,0.96,1,247540,0
+ALPS.US,D,20260116,000000,1.03,1.03,0.9801,0.99,38395,0
+ALPS.US,D,20260120,000000,0.9749,1.01,0.96,1.01,31684,0
+ALPS.US,D,20260121,000000,1.01,1.0207,0.975,0.9995,34353,0
+ALPS.US,D,20260122,000000,1.02,1.03,0.99,1.01,19812,0
+ALPS.US,D,20260123,000000,1.01,1.01,0.92,0.97,61925,0
+ALPS.US,D,20260126,000000,0.9692,1.01,0.923,1.01,31964,0
+ALPS.US,D,20260127,000000,1,1.0099,0.982,0.982,19524,0
+ALPS.US,D,20260128,000000,1,1,0.96,0.96,36279,0
+ALPS.US,D,20260129,000000,0.95,0.969,0.823901,0.9299,52021,0
+ALPS.US,D,20260130,000000,0.94,1.015,0.9,0.9698,197595,0
+ALPS.US,D,20260202,000000,0.9407,1.02,0.91,0.9846,48567,0
+ALPS.US,D,20260203,000000,0.9996,1,0.9488,0.964,68499,0
+ALPS.US,D,20260204,000000,0.9205,0.937,0.89,0.9185,28557,0
+ALPS.US,D,20260205,000000,0.979999,0.98,0.9,0.9169,38506,0
+ALPS.US,D,20260206,000000,0.9264,0.98,0.8942,0.931,53799,0
+ALPS.US,D,20260209,000000,0.9,0.98,0.9,0.9368,17445,0
+ALPS.US,D,20260210,000000,0.94,0.95,0.9061,0.9357,14079,0
+ALPS.US,D,20260211,000000,0.9699,0.9699,0.91,0.93,19298,0
+ALPS.US,D,20260212,000000,0.928,0.9499,0.9001,0.9017,7084,0
+ALPS.US,D,20260213,000000,0.9413,0.9475,0.9,0.9,15567,0
+ALPS.US,D,20260217,000000,0.905,0.915,0.9,0.9,8869,0
+ALPS.US,D,20260218,000000,0.94,0.94,0.8729,0.905,5526,0

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

@@ -0,0 +1,1405 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALXO.US,D,20200717,000000,36.5,37.577,29.02,30,1594878,0
+ALXO.US,D,20200720,000000,30.44,32.99,29.25,30.33,455524,0
+ALXO.US,D,20200721,000000,32.25,32.49,28.25,30.77,483132,0
+ALXO.US,D,20200722,000000,30.91,31.34,29.14,29.36,170041,0
+ALXO.US,D,20200723,000000,29.34,30.25,28.01,29.7,72035,0
+ALXO.US,D,20200724,000000,29.24,30.86,29.095,30.25,72117,0
+ALXO.US,D,20200727,000000,30.24,30.395,29.5,29.9,98126,0
+ALXO.US,D,20200728,000000,29.3,32.91,29.3,32.6,35862,0
+ALXO.US,D,20200729,000000,32.29,33.115,29.06,31.65,71111,0
+ALXO.US,D,20200730,000000,31.75,33.5,31.75,32.46,87061,0
+ALXO.US,D,20200731,000000,32.63,32.92,30.76,32.7,25042,0
+ALXO.US,D,20200803,000000,32.46,37.58,30.06,36.42,270066,0
+ALXO.US,D,20200804,000000,36.74,38.7,36.52,38,51229,0
+ALXO.US,D,20200805,000000,37.62,50,36.51,43.26,61401,0
+ALXO.US,D,20200806,000000,42.77,44.69,40.6995,43.96,89598,0
+ALXO.US,D,20200807,000000,43.9,44.4999,41.5,44.19,67977,0
+ALXO.US,D,20200810,000000,44.76,45.06,42.89,43.36,90006,0
+ALXO.US,D,20200811,000000,43.5,44.6899,40.62,41.02,115698,0
+ALXO.US,D,20200812,000000,41.84,47.77,40.8858,42.88,130448,0
+ALXO.US,D,20200813,000000,43.33,47.805,43.12,44.01,88865,0
+ALXO.US,D,20200814,000000,44.24,47.045,42.855,45.44,85462,0
+ALXO.US,D,20200817,000000,44.64,48.4346,44.64,47.1,77789,0
+ALXO.US,D,20200818,000000,46.35,49.11,40.06,42.85,147749,0
+ALXO.US,D,20200819,000000,42.99,51.9998,41.53,44.46,125714,0
+ALXO.US,D,20200820,000000,45.06,47.8,43.2542,43.76,94437,0
+ALXO.US,D,20200821,000000,43.91,46.8854,42.535,45.07,116445,0
+ALXO.US,D,20200824,000000,45.06,45.9847,41.3,43.63,116516,0
+ALXO.US,D,20200825,000000,43.75,45.5,42.265,43.97,58559,0
+ALXO.US,D,20200826,000000,44.74,45.5,43.08,43.39,37626,0
+ALXO.US,D,20200827,000000,43.05,45.21,42.76,44.08,36748,0
+ALXO.US,D,20200828,000000,45.5,45.5,43.5802,44.25,53170,0
+ALXO.US,D,20200831,000000,44.59,47.5738,38.12,40.44,193831,0
+ALXO.US,D,20200901,000000,40.34,43.44,39.08,41.75,90514,0
+ALXO.US,D,20200902,000000,41.69,45.45,41.1,44.16,68800,0
+ALXO.US,D,20200903,000000,44.16,44.2,41.33,41.7,53997,0
+ALXO.US,D,20200904,000000,41.49,44.5,41.49,42.99,64340,0
+ALXO.US,D,20200908,000000,42.5,44.7,41.58,43.84,116229,0
+ALXO.US,D,20200909,000000,44.41,48.2,42.4,42.56,129224,0
+ALXO.US,D,20200910,000000,43.46,44.49,39.57,40.35,90103,0
+ALXO.US,D,20200911,000000,40.54,42.79,37.43,39.43,90496,0
+ALXO.US,D,20200914,000000,39.89,41.805,38.14,39.24,109227,0
+ALXO.US,D,20200915,000000,39.62,43.84,38.12,39.06,126654,0
+ALXO.US,D,20200916,000000,39.56,41.45,38.995,39.74,408035,0
+ALXO.US,D,20200917,000000,39.52,40.225,38.02,38.22,246343,0
+ALXO.US,D,20200918,000000,38.56,39.93,36.51,37.36,1623884,0
+ALXO.US,D,20200921,000000,37,37.7361,34.19,37.14,213810,0
+ALXO.US,D,20200922,000000,37.68,38.6957,36.29,37.08,218828,0
+ALXO.US,D,20200923,000000,37.05,39.97,36.415,39.29,97361,0
+ALXO.US,D,20200924,000000,39.2,39.47,36.66,39.22,136898,0
+ALXO.US,D,20200925,000000,39.29,40.595,37.71,39.07,80242,0
+ALXO.US,D,20200928,000000,39.3699,41.5,38.995,39.78,83342,0
+ALXO.US,D,20200929,000000,39.68,42.34,37.78,38.26,83082,0
+ALXO.US,D,20200930,000000,38.37,38.9705,36.365,37.74,84590,0
+ALXO.US,D,20201001,000000,37.78,38.1167,33.365,34.11,548781,0
+ALXO.US,D,20201002,000000,33.54,35.46,32.51,34.63,101977,0
+ALXO.US,D,20201005,000000,34.99,35.885,33,34.79,113244,0
+ALXO.US,D,20201006,000000,35.15,36.49,34.31,36.2,207754,0
+ALXO.US,D,20201007,000000,36.62,37.115,35.29,36.15,373134,0
+ALXO.US,D,20201008,000000,36.55,36.825,34.91,36.25,92045,0
+ALXO.US,D,20201009,000000,36.55,36.9799,35.15,35.66,61170,0
+ALXO.US,D,20201012,000000,36.23,36.56,35.55,36.4,43958,0
+ALXO.US,D,20201013,000000,35.85,36.7535,35.7103,36.2,98413,0
+ALXO.US,D,20201014,000000,36.5,39.37,36.335,37.43,167787,0
+ALXO.US,D,20201015,000000,37.09,39.72,36.61,39.1,201455,0
+ALXO.US,D,20201016,000000,39.01,45.25,38.01,43.1,601615,0
+ALXO.US,D,20201019,000000,44.09,44.69,41.32,41.57,118219,0
+ALXO.US,D,20201020,000000,41.73,43.5,38.55,43.47,119353,0
+ALXO.US,D,20201021,000000,43.46,46.6333,42.01,42.69,143207,0
+ALXO.US,D,20201022,000000,42.72,44.5929,40.68,41,55567,0
+ALXO.US,D,20201023,000000,42,42.37,40.65,41.76,53041,0
+ALXO.US,D,20201026,000000,41.65,42.31,40.01,41.56,54656,0
+ALXO.US,D,20201027,000000,41.53,42.68,40.49,40.81,105750,0
+ALXO.US,D,20201028,000000,40.06,40.75,38.7576,40.14,80083,0
+ALXO.US,D,20201029,000000,39.94,40.66,39.3,39.93,32420,0
+ALXO.US,D,20201030,000000,39.89,40.74,38.09,39.51,47620,0
+ALXO.US,D,20201102,000000,39.67,41.3,38.57,40.22,95536,0
+ALXO.US,D,20201103,000000,40.46,42.97,39.11,42,139796,0
+ALXO.US,D,20201104,000000,41.82,44.76,41.34,43.79,110559,0
+ALXO.US,D,20201105,000000,44.03,46.095,43.03,45.22,124418,0
+ALXO.US,D,20201106,000000,45.67,47.04,44.37,46,65491,0
+ALXO.US,D,20201109,000000,48,49.23,46.18,46.59,232410,0
+ALXO.US,D,20201110,000000,47.42,49,46.49,47.68,59111,0
+ALXO.US,D,20201111,000000,48,49.54,47.81,48.71,146430,0
+ALXO.US,D,20201112,000000,48.31,52.23,47.44,51.81,95218,0
+ALXO.US,D,20201113,000000,52.76,57.76,50.39,50.78,119862,0
+ALXO.US,D,20201116,000000,51.55,54.04,51.39,53.32,60601,0
+ALXO.US,D,20201117,000000,53.87,69.79,51.675,65.58,246711,0
+ALXO.US,D,20201118,000000,64.8,68.4227,62.09,64.5,90174,0
+ALXO.US,D,20201119,000000,65.31,73.21,64.98,70.64,190749,0
+ALXO.US,D,20201120,000000,70.29,77.6776,68.4,73.94,169471,0
+ALXO.US,D,20201123,000000,75.39,88.9,75.39,82.28,258771,0
+ALXO.US,D,20201124,000000,81.9,88.7159,74.74,75.21,181281,0
+ALXO.US,D,20201125,000000,74.23,74.6483,67.1,67.87,200065,0
+ALXO.US,D,20201127,000000,69.14,70.4255,68,68.51,79750,0
+ALXO.US,D,20201130,000000,68.8,78,67.59,76.93,210327,0
+ALXO.US,D,20201201,000000,77.58,82.63,74.59,75.4,103382,0
+ALXO.US,D,20201202,000000,75.54,79.59,74.31,77.16,106960,0
+ALXO.US,D,20201203,000000,77.93,79.11,71.61,72.9,68822,0
+ALXO.US,D,20201204,000000,73.28,74.838,72.17,73.22,78576,0
+ALXO.US,D,20201207,000000,72.36,74.2056,66.91,70.21,96673,0
+ALXO.US,D,20201208,000000,67.32,75.4,66.75,73.6,327782,0
+ALXO.US,D,20201209,000000,74.49,83.93,73.02,81.73,221948,0
+ALXO.US,D,20201210,000000,80.7,117.45,80.02,112.26,1041886,0
+ALXO.US,D,20201211,000000,110,110,77.55,80.4,890630,0
+ALXO.US,D,20201214,000000,81.92,81.92,78.62,80,294014,0
+ALXO.US,D,20201215,000000,81.54,81.9,77.76,81.05,254592,0
+ALXO.US,D,20201216,000000,83.99,90.43,82.31,87,276808,0
+ALXO.US,D,20201217,000000,87,91.345,86.0656,90.3,191668,0
+ALXO.US,D,20201218,000000,91.09,97.15,82.08,83.16,1008786,0
+ALXO.US,D,20201221,000000,82.55,83.64,81.13,83.46,154448,0
+ALXO.US,D,20201222,000000,84.31,95.91,83.8,92.64,161059,0
+ALXO.US,D,20201223,000000,92.1,92.1,87.59,90.53,139685,0
+ALXO.US,D,20201224,000000,91.03,93.91,88.09,88.64,30116,0
+ALXO.US,D,20201228,000000,88.86,89.875,83.39,83.7,115368,0
+ALXO.US,D,20201229,000000,83.7,84.84,77.19,84.39,205410,0
+ALXO.US,D,20201230,000000,84.89,89.74,84.08,88.15,67660,0
+ALXO.US,D,20201231,000000,88.15,88.15,84.01,86.2,73259,0
+ALXO.US,D,20210104,000000,86.31,86.8351,79.1,80.82,102444,0
+ALXO.US,D,20210105,000000,81.9,89.99,80.7,85.82,111300,0
+ALXO.US,D,20210106,000000,87.63,91.52,84.97,87.47,102954,0
+ALXO.US,D,20210107,000000,87.29,90.815,80.81,83.95,150213,0
+ALXO.US,D,20210108,000000,83.95,87.51,80.8,86,114053,0
+ALXO.US,D,20210111,000000,84.94,88.7,82.8475,85.97,69783,0
+ALXO.US,D,20210112,000000,86.54,88.8,83.0014,86.2,85866,0
+ALXO.US,D,20210113,000000,83.86,84.28,77.51,82.17,433164,0
+ALXO.US,D,20210114,000000,82.17,85.91,81.87,83.01,224469,0
+ALXO.US,D,20210115,000000,82.79,84.98,81.23,83.33,111933,0
+ALXO.US,D,20210119,000000,83.09,85.995,82.05,83.87,128176,0
+ALXO.US,D,20210120,000000,84.06,86.2428,81.77,82.42,77959,0
+ALXO.US,D,20210121,000000,83.43,83.43,79,80.99,117848,0
+ALXO.US,D,20210122,000000,80.12,82.91,77.09,81.47,113895,0
+ALXO.US,D,20210125,000000,81.76,82.97,79.34,81.44,144555,0
+ALXO.US,D,20210126,000000,81.44,84.5,79.7,80.96,245542,0
+ALXO.US,D,20210127,000000,79.7,82.55,74.41,79.6,247347,0
+ALXO.US,D,20210128,000000,79,81.405,77.45,77.64,293059,0
+ALXO.US,D,20210129,000000,75,79.72,73.77,79.25,250418,0
+ALXO.US,D,20210201,000000,80,82.6474,78,81.01,279410,0
+ALXO.US,D,20210202,000000,81.97,81.97,78.78,79.64,153740,0
+ALXO.US,D,20210203,000000,80.07,80.27,75.54,77.25,85036,0
+ALXO.US,D,20210204,000000,77.77,80.09,76.01,79.97,122046,0
+ALXO.US,D,20210205,000000,80.45,80.45,77.54,80.12,119647,0
+ALXO.US,D,20210208,000000,80,87.5,77.99,84.7,474172,0
+ALXO.US,D,20210209,000000,85.33,86.02,80.06,82.18,134924,0
+ALXO.US,D,20210210,000000,85.75,85.75,79.24,80.42,79421,0
+ALXO.US,D,20210211,000000,83.34,84.36,79,80.93,208130,0
+ALXO.US,D,20210212,000000,80.84,82.21,79.08,81.77,153661,0
+ALXO.US,D,20210216,000000,82.42,82.42,78.57,81.54,266496,0
+ALXO.US,D,20210217,000000,80.84,88,80.12,85.07,312015,0
+ALXO.US,D,20210218,000000,84.24,87.135,78.4,85.99,192739,0
+ALXO.US,D,20210219,000000,86.15,89.04,85.12,87.55,239111,0
+ALXO.US,D,20210222,000000,86.36,87.49,75.08,76.72,489638,0
+ALXO.US,D,20210223,000000,75.8422,77.04,73.86,75.58,222392,0
+ALXO.US,D,20210224,000000,76.05,77.85,75.185,76.75,130243,0
+ALXO.US,D,20210225,000000,76.29,84.2,76.25,82.67,279115,0
+ALXO.US,D,20210226,000000,82.54,85,78,80.29,164609,0
+ALXO.US,D,20210301,000000,80.86,88.55,80.27,87.68,296811,0
+ALXO.US,D,20210302,000000,87.5,88,81.81,83.34,279154,0
+ALXO.US,D,20210303,000000,83.11,85.96,81.42,83.86,191496,0
+ALXO.US,D,20210304,000000,83.41,84,78.15,81.22,250155,0
+ALXO.US,D,20210305,000000,82.8,82.8,65.87,68.62,464042,0
+ALXO.US,D,20210308,000000,71.87,76.73,69.31,69.59,256373,0
+ALXO.US,D,20210309,000000,71.89,76.54,71.12,73.54,182994,0
+ALXO.US,D,20210310,000000,72.76,77.64,72.1,74.39,188875,0
+ALXO.US,D,20210311,000000,75.49,80.26,74.68,76.33,307206,0
+ALXO.US,D,20210312,000000,76.08,78.975,74.95,77.15,209068,0
+ALXO.US,D,20210315,000000,77.91,82.99,75.93,76.78,235881,0
+ALXO.US,D,20210316,000000,78.51,79.46,76.28,78.59,253114,0
+ALXO.US,D,20210317,000000,78.22,81.38,75.53,80.76,316821,0
+ALXO.US,D,20210318,000000,80.56,80.56,72.305,72.86,335964,0
+ALXO.US,D,20210319,000000,72.02,72.13,60.775,63.07,2586240,0
+ALXO.US,D,20210322,000000,64.05,70.97,63.215,69.93,460334,0
+ALXO.US,D,20210323,000000,69.03,69.03,63.56,65.09,329353,0
+ALXO.US,D,20210324,000000,65.11,66.42,62.17,62.84,178856,0
+ALXO.US,D,20210325,000000,61.26,68.51,61.19,67.76,271542,0
+ALXO.US,D,20210326,000000,67.63,68.97,63.73,65.8,200629,0
+ALXO.US,D,20210329,000000,66.93,68.355,65.57,66.21,149919,0
+ALXO.US,D,20210330,000000,66.75,68.7,65.145,68.32,187288,0
+ALXO.US,D,20210331,000000,68.65,74.98,68.65,73.74,188317,0
+ALXO.US,D,20210401,000000,74.43,77.55,73.8,74.18,158908,0
+ALXO.US,D,20210405,000000,75.91,76.5,74.08,75.23,109553,0
+ALXO.US,D,20210406,000000,76.75,77.24,73.6,74.61,145390,0
+ALXO.US,D,20210407,000000,74.45,75.69,69.17,69.18,117349,0
+ALXO.US,D,20210408,000000,69.27,73.28,69.27,72.18,67969,0
+ALXO.US,D,20210409,000000,71.58,71.935,63.5,63.77,199984,0
+ALXO.US,D,20210412,000000,63.77,63.82,57.74,57.95,145861,0
+ALXO.US,D,20210413,000000,58.44,59.5322,55.75,57.09,191265,0
+ALXO.US,D,20210414,000000,57.54,60.71,57,59.8,303403,0
+ALXO.US,D,20210415,000000,60.47,62.48,59,60.35,154747,0
+ALXO.US,D,20210416,000000,60.58,61.89,59.6175,60.73,75860,0
+ALXO.US,D,20210419,000000,60.18,61.245,56.1,56.46,133860,0
+ALXO.US,D,20210420,000000,56.57,58.23,53.59,54.44,231359,0
+ALXO.US,D,20210421,000000,54.97,58.29,53.91,58,122134,0
+ALXO.US,D,20210422,000000,57.59,64.41,57.3101,62.66,264783,0
+ALXO.US,D,20210423,000000,63.63,63.98,61.59,62.87,161879,0
+ALXO.US,D,20210426,000000,64.16,67.65,62.435,67.45,99310,0
+ALXO.US,D,20210427,000000,68,68.44,65.63,66.3,122069,0
+ALXO.US,D,20210428,000000,65.61,69.99,65.1133,69.33,149282,0
+ALXO.US,D,20210429,000000,70,75.35,67.99,71.66,237503,0
+ALXO.US,D,20210430,000000,68.33,69,60.63,62.66,408262,0
+ALXO.US,D,20210503,000000,63.77,63.77,61.3901,62.83,152289,0
+ALXO.US,D,20210504,000000,62.37,64.99,60.05,62.53,237693,0
+ALXO.US,D,20210505,000000,63.2,64.4,61,62.59,227685,0
+ALXO.US,D,20210506,000000,62.96,64.88,61.06,62.8,215269,0
+ALXO.US,D,20210507,000000,63.81,66.33,63.72,64.98,127388,0
+ALXO.US,D,20210510,000000,64.56,64.56,60.26,61.71,184144,0
+ALXO.US,D,20210511,000000,60.03,64.17,59.25,60.6,161725,0
+ALXO.US,D,20210512,000000,59.72,61.61,54.14,54.68,246109,0
+ALXO.US,D,20210513,000000,54.81,57.67,52,52.59,170537,0
+ALXO.US,D,20210514,000000,53.06,56.4,52.8,55.4,143212,0
+ALXO.US,D,20210517,000000,54.59,56.76,53.7704,54.79,86193,0
+ALXO.US,D,20210518,000000,50.05,57.775,49.25,55.79,283085,0
+ALXO.US,D,20210519,000000,54.52,57.04,53.82,55.54,336657,0
+ALXO.US,D,20210520,000000,54.95,58.4,54.4,56.89,169933,0
+ALXO.US,D,20210521,000000,57.96,59.11,53.35,54.51,206010,0
+ALXO.US,D,20210524,000000,55.02,55.66,52.78,53.9,115147,0
+ALXO.US,D,20210525,000000,54.53,55.48,51.92,52.2,170901,0
+ALXO.US,D,20210526,000000,52.83,55.84,52.62,55.01,131925,0
+ALXO.US,D,20210527,000000,55.65,57.36,55.32,56.45,185691,0
+ALXO.US,D,20210528,000000,56.66,58.17,54.89,56.56,162231,0
+ALXO.US,D,20210601,000000,56.84,57.735,54.83,56.33,131861,0
+ALXO.US,D,20210602,000000,56.58,56.83,54.945,55.85,152260,0
+ALXO.US,D,20210603,000000,55.37,56.465,54.97,55.09,88166,0
+ALXO.US,D,20210604,000000,55.47,56.4,54.56,54.86,87969,0
+ALXO.US,D,20210607,000000,55.66,59.81,54.39,58.84,441800,0
+ALXO.US,D,20210608,000000,60.3,61.14,56.69,58.97,164512,0
+ALXO.US,D,20210609,000000,59.36,61.175,58.83,59.93,158324,0
+ALXO.US,D,20210610,000000,59.67,61.95,58.27,61.02,151085,0
+ALXO.US,D,20210611,000000,61.18,61.18,59,59.66,119125,0
+ALXO.US,D,20210614,000000,60.07,62.59,59.35,60.17,243044,0
+ALXO.US,D,20210615,000000,60.17,60.17,56.81,57.81,145909,0
+ALXO.US,D,20210616,000000,58.31,59.89,57.03,59.43,169906,0
+ALXO.US,D,20210617,000000,59.34,61.12,58.01,60.31,168706,0
+ALXO.US,D,20210618,000000,60.14,60.14,56.71,59.29,580518,0
+ALXO.US,D,20210621,000000,59.2,59.39,57.31,59.07,202916,0
+ALXO.US,D,20210622,000000,58.94,59.055,55.79,56.87,149316,0
+ALXO.US,D,20210623,000000,56.57,58.08,53.02,53.96,150377,0
+ALXO.US,D,20210624,000000,54.27,56.625,53.43,55.14,140489,0
+ALXO.US,D,20210625,000000,55.22,57.87,54.31,57.24,384119,0
+ALXO.US,D,20210628,000000,57.69,57.69,53.24,53.35,155625,0
+ALXO.US,D,20210629,000000,53.99,54.21,51.94,52.83,159180,0
+ALXO.US,D,20210630,000000,53.285,55.2,52.182,54.68,165515,0
+ALXO.US,D,20210701,000000,54.77,56.095,54.0786,55.97,128479,0
+ALXO.US,D,20210702,000000,55.96,56.56,54.0801,55.9,103808,0
+ALXO.US,D,20210706,000000,67.5,70,60.75,61.32,1451980,0
+ALXO.US,D,20210707,000000,61.79,62,53.68,54.39,455409,0
+ALXO.US,D,20210708,000000,52.42,56.4244,52.0101,55.32,166066,0
+ALXO.US,D,20210709,000000,55.85,56.505,53.75,56.47,140087,0
+ALXO.US,D,20210712,000000,56.47,57.505,54.595,54.77,92854,0
+ALXO.US,D,20210713,000000,54.87,55.23,53.4,54.66,93895,0
+ALXO.US,D,20210714,000000,54.79,54.79,52.5159,52.99,105429,0
+ALXO.US,D,20210715,000000,53.01,53.8575,51.09,52.51,100520,0
+ALXO.US,D,20210716,000000,53.22,55.09,52.5,54.5,111532,0
+ALXO.US,D,20210719,000000,53,55.605,53,55.06,217860,0
+ALXO.US,D,20210720,000000,55.18,56.41,54.85,56.31,127106,0
+ALXO.US,D,20210721,000000,57.41,58.61,55.675,58.38,114714,0
+ALXO.US,D,20210722,000000,58.09,60.7,56.65,59.94,140414,0
+ALXO.US,D,20210723,000000,59.94,60.955,57.39,59.99,248191,0
+ALXO.US,D,20210726,000000,59.71,61.425,57.08,57.65,745314,0
+ALXO.US,D,20210727,000000,56.18,57.33,55.42,56.36,398658,0
+ALXO.US,D,20210728,000000,55.83,58.27,55.83,58.22,254565,0
+ALXO.US,D,20210729,000000,57.89,59.64,56.325,59.45,482360,0
+ALXO.US,D,20210730,000000,58.55,60,57.085,58.56,197079,0
+ALXO.US,D,20210802,000000,57.95,62.23,57.95,61.14,432519,0
+ALXO.US,D,20210803,000000,60.57,62.01,59.58,61.51,422866,0
+ALXO.US,D,20210804,000000,60.49,64.25,60.49,64.06,431152,0
+ALXO.US,D,20210805,000000,62.63,67.15,62.345,66.72,634785,0
+ALXO.US,D,20210806,000000,65.67,67,63.89,66.5,390221,0
+ALXO.US,D,20210809,000000,65.85,66,64.21,65.3,621374,0
+ALXO.US,D,20210810,000000,65.46,65.46,63.815,65,183308,0
+ALXO.US,D,20210811,000000,65.15,65.93,62.94,65.67,322658,0
+ALXO.US,D,20210812,000000,65.37,66.65,63.81,66.41,166243,0
+ALXO.US,D,20210813,000000,66.95,67.26,64.925,66.66,168024,0
+ALXO.US,D,20210816,000000,66.26,67.2203,65,66.06,227754,0
+ALXO.US,D,20210817,000000,65.34,68.75,64.53,68.49,142660,0
+ALXO.US,D,20210818,000000,68.78,69.07,66.3001,67.27,190173,0
+ALXO.US,D,20210819,000000,66.47,67.4,59.37,59.59,333180,0
+ALXO.US,D,20210820,000000,59.52,62.87,58.8802,62.58,130884,0
+ALXO.US,D,20210823,000000,73.39,77.91,70.25,72.64,2053879,0
+ALXO.US,D,20210824,000000,72.21,74.685,70.46,74.44,488613,0
+ALXO.US,D,20210825,000000,74.4,75,72.4247,74.08,298400,0
+ALXO.US,D,20210826,000000,74.09,76.25,73.48,74,280823,0
+ALXO.US,D,20210827,000000,74.75,77.5,74.03,75.07,228337,0
+ALXO.US,D,20210830,000000,75.5,75.515,72,72.18,137103,0
+ALXO.US,D,20210831,000000,72.68,73.8,69.63,70,198070,0
+ALXO.US,D,20210901,000000,70.84,72.62,70.21,71,186243,0
+ALXO.US,D,20210902,000000,71.39,72.839,70.5,72.64,89427,0
+ALXO.US,D,20210903,000000,73.04,74.4599,70.5,71.97,171917,0
+ALXO.US,D,20210907,000000,71.57,74.93,71.5101,74.82,268414,0
+ALXO.US,D,20210908,000000,74.85,75.08,72.55,73.91,172302,0
+ALXO.US,D,20210909,000000,74,79.69,72.76,76.17,340210,0
+ALXO.US,D,20210910,000000,76.99,78.9994,75.84,77.7,153893,0
+ALXO.US,D,20210913,000000,78.31,79.17,77.005,78.12,130937,0
+ALXO.US,D,20210914,000000,78.27,79.335,77.19,78.06,126904,0
+ALXO.US,D,20210915,000000,78.33,79.31,76.28,78.19,150832,0
+ALXO.US,D,20210916,000000,78.88,80.99,76.86,80.91,100560,0
+ALXO.US,D,20210917,000000,81.19,81.19,76.81,77.81,880212,0
+ALXO.US,D,20210920,000000,75.27,76.66,73.12,74.28,359057,0
+ALXO.US,D,20210921,000000,74.72,76.29,72.45,76,110640,0
+ALXO.US,D,20210922,000000,76.4,78,74.66,77.37,94240,0
+ALXO.US,D,20210923,000000,77.24,78.93,76.721,78.78,66345,0
+ALXO.US,D,20210924,000000,77.85,79.0043,74.96,74.98,75632,0
+ALXO.US,D,20210927,000000,74.96,78.24,73.46,76.87,75427,0
+ALXO.US,D,20210928,000000,76.05,76.7,74.49,74.75,95898,0
+ALXO.US,D,20210929,000000,75.13,75.41,72.46,73.36,104939,0
+ALXO.US,D,20210930,000000,75.03,76.855,73.405,73.86,163682,0
+ALXO.US,D,20211001,000000,73.63,74.89,70.81,74.4,202037,0
+ALXO.US,D,20211004,000000,73.45,74.53,70.4,71.09,145690,0
+ALXO.US,D,20211005,000000,72.04,76.15,71.59,73.9,128044,0
+ALXO.US,D,20211006,000000,72.61,73.97,67.04,68.57,182947,0
+ALXO.US,D,20211007,000000,69.28,71.48,62.35,63.99,291539,0
+ALXO.US,D,20211008,000000,64.09,64.31,60.79,61.19,165574,0
+ALXO.US,D,20211011,000000,61.69,62.0434,60.08,61.21,162185,0
+ALXO.US,D,20211012,000000,61.41,62.4033,58.96,59.55,107429,0
+ALXO.US,D,20211013,000000,59.49,60.14,58.78,58.99,78835,0
+ALXO.US,D,20211014,000000,60.16,61.86,59.04,59.5,117213,0
+ALXO.US,D,20211015,000000,60.71,60.71,58.58,58.99,87082,0
+ALXO.US,D,20211018,000000,58.85,59.93,53.49,54.56,370857,0
+ALXO.US,D,20211019,000000,54.94,55.87,53.775,54.14,117570,0
+ALXO.US,D,20211020,000000,53.71,55.3,53.34,54.88,76089,0
+ALXO.US,D,20211021,000000,54.77,56.0425,53.55,53.83,148647,0
+ALXO.US,D,20211022,000000,53.83,54.42,52.61,54.05,97866,0
+ALXO.US,D,20211025,000000,54.04,55.4,53.175,54.96,164660,0
+ALXO.US,D,20211026,000000,55.53,56.6,53.65,54.9,159206,0
+ALXO.US,D,20211027,000000,55.11,55.85,53.96,55.28,99274,0
+ALXO.US,D,20211028,000000,55.27,57.89,55.27,57.79,73858,0
+ALXO.US,D,20211029,000000,57.38,58.255,55.45,56.04,135685,0
+ALXO.US,D,20211101,000000,56.01,59.31,56.01,58.39,113362,0
+ALXO.US,D,20211102,000000,58.98,59.17,57.09,58.85,111736,0
+ALXO.US,D,20211103,000000,58.51,62.315,58.27,61.93,190896,0
+ALXO.US,D,20211104,000000,62.38,62.38,46.46,52.35,1056267,0
+ALXO.US,D,20211105,000000,53.45,54,48.58,50.96,302044,0
+ALXO.US,D,20211108,000000,51.85,55.17,51.01,52.12,198174,0
+ALXO.US,D,20211109,000000,41.5,42,36.72,40.93,1441326,0
+ALXO.US,D,20211110,000000,41.12,42.69,40.9571,42.21,925806,0
+ALXO.US,D,20211111,000000,42.37,45.58,42.37,43.75,366373,0
+ALXO.US,D,20211112,000000,43.54,46.44,43.01,45.93,264280,0
+ALXO.US,D,20211115,000000,45.31,47.03,44.263,46.39,167063,0
+ALXO.US,D,20211116,000000,45.86,46.71,43.53,44.85,272650,0
+ALXO.US,D,20211117,000000,44.66,45.625,42.61,42.78,215991,0
+ALXO.US,D,20211118,000000,43.24,43.27,40.39,41.07,230037,0
+ALXO.US,D,20211119,000000,41.14,41.14,37.19,38.27,476412,0
+ALXO.US,D,20211122,000000,38.45,39.62,36.45,36.71,619090,0
+ALXO.US,D,20211123,000000,36.9,37.36,35.31,35.95,473423,0
+ALXO.US,D,20211124,000000,35.4,36.62,34.98,36.32,138398,0
+ALXO.US,D,20211126,000000,35.65,36.245,32.65,33.59,467806,0
+ALXO.US,D,20211129,000000,34.56,35.14,33.02,33.03,238422,0
+ALXO.US,D,20211130,000000,32.69,33.43,31.59,32.16,343198,0
+ALXO.US,D,20211201,000000,33.08,34.12,30.64,30.64,343398,0
+ALXO.US,D,20211202,000000,30.67,31.78,29.63,31.01,1185112,0
+ALXO.US,D,20211203,000000,31.06,31.22,29.05,29.35,442914,0
+ALXO.US,D,20211206,000000,29.15,31.67,28.0401,31.56,283734,0
+ALXO.US,D,20211207,000000,32.07,33.85,30.27,32.86,506840,0
+ALXO.US,D,20211208,000000,32.22,34.415,32.0101,33.1,1377335,0
+ALXO.US,D,20211209,000000,32.92,33.38,30.47,30.5,913795,0
+ALXO.US,D,20211210,000000,30.96,32.19,30.12,31.08,335556,0
+ALXO.US,D,20211213,000000,30.29,30.6699,21.81,23.56,2307590,0
+ALXO.US,D,20211214,000000,22.85,24.87,22.41,24,540320,0
+ALXO.US,D,20211215,000000,22.8566,25.19,22.8566,24.76,467536,0
+ALXO.US,D,20211216,000000,24.64,24.83,22.62,22.87,316509,0
+ALXO.US,D,20211217,000000,22.84,24.64,22.36,23.89,1816233,0
+ALXO.US,D,20211220,000000,23.05,23.445,21.62,22.52,536520,0
+ALXO.US,D,20211221,000000,22.76,23.52,22.29,22.91,502764,0
+ALXO.US,D,20211222,000000,21.625,22.55,20.31,22.28,419424,0
+ALXO.US,D,20211223,000000,22.22,23.78,21.45,23.26,383428,0
+ALXO.US,D,20211227,000000,23.26,23.26,21.88,22.36,222335,0
+ALXO.US,D,20211228,000000,22.28,23.3805,22.16,22.26,170941,0
+ALXO.US,D,20211229,000000,22.44,22.57,21.59,21.93,183798,0
+ALXO.US,D,20211230,000000,21.92,23.2,21.7,21.93,267048,0
+ALXO.US,D,20211231,000000,22.09,22.5,21.31,21.49,299890,0
+ALXO.US,D,20220103,000000,21.96,22.4,20.88,22.06,211671,0
+ALXO.US,D,20220104,000000,22.05,22.05,20.38,20.82,249115,0
+ALXO.US,D,20220105,000000,20.83,21.57,19.73,19.99,343785,0
+ALXO.US,D,20220106,000000,20.26,20.495,19.165,19.57,219724,0
+ALXO.US,D,20220107,000000,19.42,20.12,18.87,19.19,386224,0
+ALXO.US,D,20220110,000000,19.41,19.92,18.47,19.74,656475,0
+ALXO.US,D,20220111,000000,19.54,22.08,19.54,20.52,581648,0
+ALXO.US,D,20220112,000000,20.92,21.28,18.83,18.97,1211259,0
+ALXO.US,D,20220113,000000,18.97,20.28,18.36,18.43,430868,0
+ALXO.US,D,20220114,000000,18.2,18.82,17.05,18.5,873490,0
+ALXO.US,D,20220118,000000,18.05,18.43,16.61,16.78,602532,0
+ALXO.US,D,20220119,000000,16.9,17.79,16.66,16.72,371077,0
+ALXO.US,D,20220120,000000,16.93,17.92,15.93,16.07,614771,0
+ALXO.US,D,20220121,000000,15.81,16.39,15.24,15.44,602276,0
+ALXO.US,D,20220124,000000,15.87,16.54,14.565,16.03,860092,0
+ALXO.US,D,20220125,000000,15.64,16.25,15.16,15.71,385890,0
+ALXO.US,D,20220126,000000,14.78,16.09,14.49,14.67,1502872,0
+ALXO.US,D,20220127,000000,15.13,15.13,13.91,14.36,905960,0
+ALXO.US,D,20220128,000000,14.1,15.23,13.73,15.2,621625,0
+ALXO.US,D,20220131,000000,15.2,16.04,15.2,16,536700,0
+ALXO.US,D,20220201,000000,16.12,16.57,15.46,16.31,826026,0
+ALXO.US,D,20220202,000000,16.45,16.45,14.31,14.38,793590,0
+ALXO.US,D,20220203,000000,14.03,14.67,13.47,13.65,800709,0
+ALXO.US,D,20220204,000000,13.76,13.88,13.22,13.68,424800,0
+ALXO.US,D,20220207,000000,13.84,14.5,13.66,14.1,581505,0
+ALXO.US,D,20220208,000000,14.02,14.2,13.55,13.85,704753,0
+ALXO.US,D,20220209,000000,14.12,15.74,14.12,15.34,581723,0
+ALXO.US,D,20220210,000000,14.77,16.37,14.4,15.24,714750,0
+ALXO.US,D,20220211,000000,15.55,15.81,14.725,15,452043,0
+ALXO.US,D,20220214,000000,14.75,15.42,14.58,14.97,732734,0
+ALXO.US,D,20220215,000000,15.35,16,15.285,15.69,630957,0
+ALXO.US,D,20220216,000000,15.51,15.51,14.86,15.19,188544,0
+ALXO.US,D,20220217,000000,14.9,15.53,14.72,14.9,556110,0
+ALXO.US,D,20220218,000000,14.82,15.16,14.58,15,369324,0
+ALXO.US,D,20220222,000000,14.69,15.9218,14.49,15.59,565053,0
+ALXO.US,D,20220223,000000,15.75,16.01,15.35,15.75,767502,0
+ALXO.US,D,20220224,000000,14.93,16.47,14.5,16.39,645260,0
+ALXO.US,D,20220225,000000,16.51,17.09,15.92,16.85,470809,0
+ALXO.US,D,20220228,000000,16.72,18.35,16.45,18.12,448295,0
+ALXO.US,D,20220301,000000,17.52,18.875,17.52,18.14,421806,0
+ALXO.US,D,20220302,000000,17.69,18.89,17.57,18.86,292940,0
+ALXO.US,D,20220303,000000,18.97,19.373,17.19,17.42,347953,0
+ALXO.US,D,20220304,000000,17.32,17.68,16.605,16.63,338108,0
+ALXO.US,D,20220307,000000,16.65,17.67,16.55,17.15,207650,0
+ALXO.US,D,20220308,000000,16.93,18.54,16.86,17.57,259333,0
+ALXO.US,D,20220309,000000,17.88,18.86,17.8148,18.63,281130,0
+ALXO.US,D,20220310,000000,18.31,18.9,18.17,18.69,255651,0
+ALXO.US,D,20220311,000000,18.59,19.15,18.09,18.13,261071,0
+ALXO.US,D,20220314,000000,17.97,18.055,15.43,15.79,548936,0
+ALXO.US,D,20220315,000000,16.1,16.99,15.73,16.6,520404,0
+ALXO.US,D,20220316,000000,17.01,18.34,16.84,18.32,377876,0
+ALXO.US,D,20220317,000000,18.38,19.03,17.29,19,354805,0
+ALXO.US,D,20220318,000000,19.04,20.4,18.68,20,1107509,0
+ALXO.US,D,20220321,000000,19.93,20.03,17.845,17.93,289153,0
+ALXO.US,D,20220322,000000,18.1,18.97,17.89,18.88,268866,0
+ALXO.US,D,20220323,000000,18.57,19.665,18.42,18.54,217354,0
+ALXO.US,D,20220324,000000,18.69,18.94,18.18,18.87,139993,0
+ALXO.US,D,20220325,000000,18.83,18.83,17.81,17.95,399298,0
+ALXO.US,D,20220328,000000,17.89,18.65,17.23,17.75,214051,0
+ALXO.US,D,20220329,000000,18,18.895,18,18.62,283916,0
+ALXO.US,D,20220330,000000,18.46,18.96,17.21,17.31,277664,0
+ALXO.US,D,20220331,000000,17.35,17.69,16.8,16.9,291798,0
+ALXO.US,D,20220401,000000,17.14,18.24,16.9,18.18,880443,0
+ALXO.US,D,20220404,000000,18.48,19.5,17.83,19.46,343080,0
+ALXO.US,D,20220405,000000,19.45,19.8461,18.43,18.77,411237,0
+ALXO.US,D,20220406,000000,18.48,19.25,18.31,19.06,186698,0
+ALXO.US,D,20220407,000000,18.98,19.23,17.35,17.67,174540,0
+ALXO.US,D,20220408,000000,17.57,17.83,16.66,16.93,209563,0
+ALXO.US,D,20220411,000000,16.73,17.22,16.25,16.79,274723,0
+ALXO.US,D,20220412,000000,17.23,18.48,17.02,17.21,244168,0
+ALXO.US,D,20220413,000000,17.24,18.09,16.55,17.96,382661,0
+ALXO.US,D,20220414,000000,17.88,17.88,15.9901,16.01,180605,0
+ALXO.US,D,20220418,000000,15.92,16.265,14.77,14.9,280365,0
+ALXO.US,D,20220419,000000,14.86,16.015,14.75,15.56,230314,0
+ALXO.US,D,20220420,000000,15.38,15.97,14.82,15.85,192672,0
+ALXO.US,D,20220421,000000,16.16,16.31,14.53,14.64,278791,0
+ALXO.US,D,20220422,000000,14.52,15.04,14.06,14.4,271647,0
+ALXO.US,D,20220425,000000,14.23,15.19,14.23,15.11,238218,0
+ALXO.US,D,20220426,000000,14.95,15.21,13.81,13.96,403611,0
+ALXO.US,D,20220427,000000,13.96,14.47,13.575,13.66,317514,0
+ALXO.US,D,20220428,000000,13.88,14,12.615,13.83,300846,0
+ALXO.US,D,20220429,000000,13.62,14.07,12.7,12.78,228443,0
+ALXO.US,D,20220502,000000,12.68,13.56,12.535,13,451327,0
+ALXO.US,D,20220503,000000,13.04,13.135,12.31,12.63,243055,0
+ALXO.US,D,20220504,000000,12.65,12.665,11.29,12.17,464869,0
+ALXO.US,D,20220505,000000,11.99,12.15,10.6,11.05,452272,0
+ALXO.US,D,20220506,000000,10.92,11.2,10.06,10.51,341445,0
+ALXO.US,D,20220509,000000,10.08,10.54,9.155,9.3,426810,0
+ALXO.US,D,20220510,000000,11.75,11.75,9.25,9.8,644877,0
+ALXO.US,D,20220511,000000,9.71,10.04,8.47,8.58,882390,0
+ALXO.US,D,20220512,000000,8.41,9.61,8.3101,9,600072,0
+ALXO.US,D,20220513,000000,9.36,9.89,9.01,9.66,650552,0
+ALXO.US,D,20220516,000000,9.68,10.1899,9.47,9.58,273615,0
+ALXO.US,D,20220517,000000,9.95,10.15,9.55,9.75,488298,0
+ALXO.US,D,20220518,000000,9.32,9.61,8.42,8.64,344903,0
+ALXO.US,D,20220519,000000,8.66,9.1,8.42,8.76,354884,0
+ALXO.US,D,20220520,000000,9.02,9.14,8.155,8.75,396893,0
+ALXO.US,D,20220523,000000,8.85,8.99,8.36,8.46,234110,0
+ALXO.US,D,20220524,000000,8.24,8.43,7.65,7.75,369058,0
+ALXO.US,D,20220525,000000,7.73,8.08,7.59,7.9,311458,0
+ALXO.US,D,20220526,000000,7.86,8.14,7.7,7.94,346292,0
+ALXO.US,D,20220527,000000,7.92,8.18,7.6004,8.05,418625,0
+ALXO.US,D,20220531,000000,8,8.24,7.22,7.67,760627,0
+ALXO.US,D,20220601,000000,7.79,7.93,7.3825,7.42,436904,0
+ALXO.US,D,20220602,000000,7.35,7.63,7.24,7.48,287461,0
+ALXO.US,D,20220603,000000,7.48,7.71,7.26,7.6,470699,0
+ALXO.US,D,20220606,000000,7.72,7.84,7.03,7.15,505275,0
+ALXO.US,D,20220607,000000,7.06,7.84,7.01,7.75,533614,0
+ALXO.US,D,20220608,000000,7.68,8.26,7.66,7.98,510360,0
+ALXO.US,D,20220609,000000,7.87,8.01,7.6,7.78,606903,0
+ALXO.US,D,20220610,000000,7.6,7.64,6.78,6.785,580579,0
+ALXO.US,D,20220613,000000,6.46,6.58,5.82,6.46,881501,0
+ALXO.US,D,20220614,000000,6.54,6.65,6.25,6.63,457152,0
+ALXO.US,D,20220615,000000,6.57,6.88,6.39,6.67,985451,0
+ALXO.US,D,20220616,000000,6.43,6.67,5.83,5.89,777356,0
+ALXO.US,D,20220617,000000,6,6.61,6,6.47,3420797,0
+ALXO.US,D,20220621,000000,6.59,6.98,6.59,6.74,733158,0
+ALXO.US,D,20220622,000000,6.56,7.16,6.56,6.79,426734,0
+ALXO.US,D,20220623,000000,6.85,7.45,6.85,7.45,202923,0
+ALXO.US,D,20220624,000000,7.55,8.11,7.26,8,1944121,0
+ALXO.US,D,20220627,000000,7.89,8.31,7.55,8.18,331447,0
+ALXO.US,D,20220628,000000,8.17,8.2855,7.84,8.06,288043,0
+ALXO.US,D,20220629,000000,8.12,8.225,7.72,8.1,338699,0
+ALXO.US,D,20220630,000000,7.86,8.19,7.81,8.09,229663,0
+ALXO.US,D,20220701,000000,8.07,8.31,8.05,8.23,197141,0
+ALXO.US,D,20220705,000000,8.07,9.17,7.9903,9.15,320450,0
+ALXO.US,D,20220706,000000,9.13,9.48,9.0206,9.41,256329,0
+ALXO.US,D,20220707,000000,9.45,9.95,9.31,9.76,220986,0
+ALXO.US,D,20220708,000000,9.46,9.84,9.36,9.75,173385,0
+ALXO.US,D,20220711,000000,9.74,9.98,9.14,9.26,208174,0
+ALXO.US,D,20220712,000000,9.31,10.24,8.78,10.14,790494,0
+ALXO.US,D,20220713,000000,9.93,10.93,9.72,10.86,224678,0
+ALXO.US,D,20220714,000000,10.67,11.28,10.24,10.47,161742,0
+ALXO.US,D,20220715,000000,10.71,10.71,10.04,10.36,151423,0
+ALXO.US,D,20220718,000000,10.5,10.74,10.33,10.37,190050,0
+ALXO.US,D,20220719,000000,10.59,10.88,10.27,10.62,156720,0
+ALXO.US,D,20220720,000000,10.77,11.55,10.62,11.51,197042,0
+ALXO.US,D,20220721,000000,11.51,12.16,11.405,11.98,220984,0
+ALXO.US,D,20220722,000000,12.09,12.09,11.32,11.65,324742,0
+ALXO.US,D,20220725,000000,11.59,11.59,11.08,11.55,210342,0
+ALXO.US,D,20220726,000000,11.42,11.95,11.12,11.81,175252,0
+ALXO.US,D,20220727,000000,12,12.16,11.755,11.97,130368,0
+ALXO.US,D,20220728,000000,11.93,11.96,10.74,11.04,312809,0
+ALXO.US,D,20220729,000000,10.92,10.94,9.65,9.68,239976,0
+ALXO.US,D,20220801,000000,9.88,10.02,9.31,9.42,250355,0
+ALXO.US,D,20220802,000000,9.27,9.9252,9.16,9.83,134701,0
+ALXO.US,D,20220803,000000,10.03,10.54,9.98,10.19,144669,0
+ALXO.US,D,20220804,000000,10.26,11.02,10.26,10.86,252484,0
+ALXO.US,D,20220805,000000,10.59,11.685,10.05,11.47,674180,0
+ALXO.US,D,20220808,000000,11.59,11.94,11.33,11.76,257595,0
+ALXO.US,D,20220809,000000,11.39,11.89,11.09,11.77,321277,0
+ALXO.US,D,20220810,000000,12.07,12.84,11.62,12.79,200533,0
+ALXO.US,D,20220811,000000,13.03,13.98,12.72,12.98,140129,0
+ALXO.US,D,20220812,000000,13.18,14.57,13.047,14.52,141601,0
+ALXO.US,D,20220815,000000,14.31,15.29,14.31,15.14,168695,0
+ALXO.US,D,20220816,000000,15.02,15.39,14.5,14.62,321101,0
+ALXO.US,D,20220817,000000,14.33,14.85,13.71,14.38,271831,0
+ALXO.US,D,20220818,000000,14.22,14.605,13.3558,14.44,468803,0
+ALXO.US,D,20220819,000000,14.13,14.32,13.66,13.86,161069,0
+ALXO.US,D,20220822,000000,13.5,13.8825,13.17,13.41,132341,0
+ALXO.US,D,20220823,000000,13.44,13.99,13.33,13.66,121216,0
+ALXO.US,D,20220824,000000,13.58,14.145,13.18,13.95,135003,0
+ALXO.US,D,20220825,000000,14.09,14.35,13.62,13.93,222683,0
+ALXO.US,D,20220826,000000,13.9,13.94,13.22,13.25,220898,0
+ALXO.US,D,20220829,000000,13.22,13.57,12.8,13.3,298729,0
+ALXO.US,D,20220830,000000,13.52,13.71,12.73,12.9,148691,0
+ALXO.US,D,20220831,000000,13,13.1281,12.66,13,157371,0
+ALXO.US,D,20220901,000000,12.94,13.3492,12.7,13.19,276659,0
+ALXO.US,D,20220902,000000,13.46,13.89,13.08,13.34,224622,0
+ALXO.US,D,20220906,000000,13.3,13.3,11.845,11.88,183933,0
+ALXO.US,D,20220907,000000,11.73,12.37,11.73,12.11,116388,0
+ALXO.US,D,20220908,000000,11.89,13.63,11.89,13.6,195385,0
+ALXO.US,D,20220909,000000,13.7,13.97,13.06,13.08,121917,0
+ALXO.US,D,20220912,000000,13.02,13.26,12.47,13.01,94648,0
+ALXO.US,D,20220913,000000,12.46,12.565,12.185,12.45,161128,0
+ALXO.US,D,20220914,000000,12.36,12.885,12.27,12.44,143281,0
+ALXO.US,D,20220915,000000,12.28,12.94,11.955,12.64,124663,0
+ALXO.US,D,20220916,000000,12.24,12.99,11.88,12.18,223054,0
+ALXO.US,D,20220919,000000,12.03,12.03,10.97,11.02,192713,0
+ALXO.US,D,20220920,000000,10.87,11.22,10.33,10.99,78284,0
+ALXO.US,D,20220921,000000,10.99,11.18,10.47,10.54,75100,0
+ALXO.US,D,20220922,000000,10.41,10.68,9.89,10.58,110463,0
+ALXO.US,D,20220923,000000,10.33,10.56,9.71,9.79,152326,0
+ALXO.US,D,20220926,000000,9.75,10.28,9.59,9.63,154458,0
+ALXO.US,D,20220927,000000,9.82,9.91,9.1,9.48,200386,0
+ALXO.US,D,20220928,000000,9.71,10.205,9.71,9.94,118644,0
+ALXO.US,D,20220929,000000,9.71,9.93,9.2,9.5,115810,0
+ALXO.US,D,20220930,000000,9.59,10.26,9.35,9.57,163564,0
+ALXO.US,D,20221003,000000,9.75,9.845,9.33,9.72,161911,0
+ALXO.US,D,20221004,000000,9.94,10.76,9.94,10.52,190110,0
+ALXO.US,D,20221005,000000,10.28,10.55,9.89,10.5,93679,0
+ALXO.US,D,20221006,000000,10.45,10.7,10.17,10.53,82411,0
+ALXO.US,D,20221007,000000,10.34,10.685,9.96,10.01,237140,0
+ALXO.US,D,20221010,000000,10.08,10.15,9.7644,9.88,95095,0
+ALXO.US,D,20221011,000000,9.79,10.605,9.75,10.44,174548,0
+ALXO.US,D,20221012,000000,10.51,10.91,9.81,10.85,400467,0
+ALXO.US,D,20221013,000000,10.52,11.51,10.355,11.4,110414,0
+ALXO.US,D,20221014,000000,11.52,11.7,10.92,10.99,81910,0
+ALXO.US,D,20221017,000000,11.12,11.62,11,11.49,95663,0
+ALXO.US,D,20221018,000000,11.87,12.04,11.39,11.8,69895,0
+ALXO.US,D,20221019,000000,11.66,12.01,11.05,11.39,180102,0
+ALXO.US,D,20221020,000000,11.47,11.675,11.28,11.38,109649,0
+ALXO.US,D,20221021,000000,11.45,11.85,11.43,11.71,222138,0
+ALXO.US,D,20221024,000000,11.87,11.9,11.35,11.6,93890,0
+ALXO.US,D,20221025,000000,11.63,12.28,11.59,12.04,145719,0
+ALXO.US,D,20221026,000000,12.11,13.27,12.11,12.49,203267,0
+ALXO.US,D,20221027,000000,12.56,12.695,11.89,11.89,395808,0
+ALXO.US,D,20221028,000000,12.01,12.53,11.61,12.51,98717,0
+ALXO.US,D,20221031,000000,12.58,12.58,12.11,12.14,111437,0
+ALXO.US,D,20221101,000000,12.33,13.05,12.27,12.89,185569,0
+ALXO.US,D,20221102,000000,12.89,13.4,12.18,12.81,108692,0
+ALXO.US,D,20221103,000000,12.76,13.23,12.4913,12.64,85912,0
+ALXO.US,D,20221104,000000,12.79,12.79,11.7,12.21,103948,0
+ALXO.US,D,20221107,000000,12.18,12.74,11.91,12.65,147050,0
+ALXO.US,D,20221108,000000,12.83,13.03,12.15,12.5,253300,0
+ALXO.US,D,20221109,000000,12.63,12.66,12.05,12.42,225932,0
+ALXO.US,D,20221110,000000,13.01,13.64,12.18,12.61,159016,0
+ALXO.US,D,20221111,000000,12.61,13.51,12.595,12.79,213165,0
+ALXO.US,D,20221114,000000,12.7,12.965,11.71,12.38,351630,0
+ALXO.US,D,20221115,000000,12.57,12.77,11.47,11.6,129091,0
+ALXO.US,D,20221116,000000,11.59,12.095,10.75,11,365255,0
+ALXO.US,D,20221117,000000,10.83,10.9599,10.11,10.58,183131,0
+ALXO.US,D,20221118,000000,10.85,11.2856,10.42,10.52,88399,0
+ALXO.US,D,20221121,000000,10.51,10.775,10.34,10.48,96871,0
+ALXO.US,D,20221122,000000,10.49,10.81,10.2,10.71,59623,0
+ALXO.US,D,20221123,000000,10.61,10.875,10.465,10.62,40785,0
+ALXO.US,D,20221125,000000,10.61,10.795,10.45,10.68,30146,0
+ALXO.US,D,20221128,000000,10.61,10.965,9.7,10.07,164559,0
+ALXO.US,D,20221129,000000,10,10.99,10,10.8,119673,0
+ALXO.US,D,20221130,000000,10.9,11.2,10.475,11.1,82478,0
+ALXO.US,D,20221201,000000,11.14,11.67,10.82,11.08,46608,0
+ALXO.US,D,20221202,000000,10.79,11.39,10.21,11.35,80792,0
+ALXO.US,D,20221205,000000,11.33,11.92,11.2,11.84,74492,0
+ALXO.US,D,20221206,000000,11.86,11.86,10.52,10.57,139658,0
+ALXO.US,D,20221207,000000,10.48,10.7511,10.15,10.61,95427,0
+ALXO.US,D,20221208,000000,10.62,11.21,10.17,10.86,71940,0
+ALXO.US,D,20221209,000000,10.99,10.99,10.57,10.75,123208,0
+ALXO.US,D,20221212,000000,10.85,11.95,10.585,11.3,136083,0
+ALXO.US,D,20221213,000000,11.58,11.61,10.93,11.46,58663,0
+ALXO.US,D,20221214,000000,11.48,12.33,11.07,11.22,83226,0
+ALXO.US,D,20221215,000000,11.04,11.47,10.45,10.56,59624,0
+ALXO.US,D,20221216,000000,10.4,10.56,9.934,10.43,142182,0
+ALXO.US,D,20221219,000000,10.4,10.4,9.37,9.51,83002,0
+ALXO.US,D,20221220,000000,9.39,10.22,9.225,10.06,151341,0
+ALXO.US,D,20221221,000000,10.24,10.99,10,10.59,120473,0
+ALXO.US,D,20221222,000000,10.49,10.6,9.19,10.3,164650,0
+ALXO.US,D,20221223,000000,10.19,11.26,10.175,11.14,155641,0
+ALXO.US,D,20221227,000000,11.1,11.34,10.345,10.74,369157,0
+ALXO.US,D,20221228,000000,10.7,11.46,10.7,11.15,195246,0
+ALXO.US,D,20221229,000000,11.07,11.655,10.95,11.46,148078,0
+ALXO.US,D,20221230,000000,11.41,11.665,10.93,11.27,302888,0
+ALXO.US,D,20230103,000000,11.22,11.715,10.75,11.2,341113,0
+ALXO.US,D,20230104,000000,11.35,11.89,10.75,11.71,99568,0
+ALXO.US,D,20230105,000000,11.83,11.95,11.15,11.7,89329,0
+ALXO.US,D,20230106,000000,11.77,11.77,10.88,10.95,260270,0
+ALXO.US,D,20230109,000000,11.02,11.35,10.02,10.48,1059166,0
+ALXO.US,D,20230110,000000,10.45,10.915,8.71,9.47,429577,0
+ALXO.US,D,20230111,000000,9.37,9.6399,8.64,8.91,412999,0
+ALXO.US,D,20230112,000000,8.84,9.27,8.23,9.18,375113,0
+ALXO.US,D,20230113,000000,9.13,10.845,9.13,10.01,211820,0
+ALXO.US,D,20230117,000000,9.99,9.99,9.19,9.6,176230,0
+ALXO.US,D,20230118,000000,9.68,9.8386,9.12,9.47,255515,0
+ALXO.US,D,20230119,000000,9.44,9.645,9.24,9.27,174134,0
+ALXO.US,D,20230120,000000,9.48,9.48,8.86,9.03,114976,0
+ALXO.US,D,20230123,000000,9.03,9.16,8.88,9.11,77916,0
+ALXO.US,D,20230124,000000,9.08,9.4174,8.93,9.34,100441,0
+ALXO.US,D,20230125,000000,9.17,9.78,9.08,9.55,147251,0
+ALXO.US,D,20230126,000000,9.75,9.89,9.23,9.4,122074,0
+ALXO.US,D,20230127,000000,9.34,9.6,9.1,9.18,126817,0
+ALXO.US,D,20230130,000000,9.16,9.36,8.85,9.28,101033,0
+ALXO.US,D,20230131,000000,9.28,9.69,9.14,9.3,113186,0
+ALXO.US,D,20230201,000000,9.35,9.64,8.68,9.16,156595,0
+ALXO.US,D,20230202,000000,9.16,9.35,8.92,9.23,87371,0
+ALXO.US,D,20230203,000000,9.09,9.16,8.63,8.72,189168,0
+ALXO.US,D,20230206,000000,8.71,9.74,8.71,9.31,144891,0
+ALXO.US,D,20230207,000000,9.27,9.3088,8.81,8.96,69164,0
+ALXO.US,D,20230208,000000,8.94,8.96,8.26,8.32,303748,0
+ALXO.US,D,20230209,000000,8.37,8.52,7.88,8.13,134522,0
+ALXO.US,D,20230210,000000,8.08,8.24,7.74,8.17,182693,0
+ALXO.US,D,20230213,000000,8.24,8.28,7.8,8.12,110938,0
+ALXO.US,D,20230214,000000,8.12,8.26,7.81,8.05,82518,0
+ALXO.US,D,20230215,000000,7.92,7.99,7.61,7.76,129323,0
+ALXO.US,D,20230216,000000,7.76,8,7.27,7.47,133346,0
+ALXO.US,D,20230217,000000,7.6,7.7,7.37,7.64,120889,0
+ALXO.US,D,20230221,000000,7.59,7.62,7.085,7.11,216660,0
+ALXO.US,D,20230222,000000,7.09,7.22,6.93,7.15,98193,0
+ALXO.US,D,20230223,000000,7.15,7.27,6.84,6.97,163276,0
+ALXO.US,D,20230224,000000,6.87,6.9499,6.455,6.56,189402,0
+ALXO.US,D,20230227,000000,6.68,6.83,6.56,6.68,122997,0
+ALXO.US,D,20230228,000000,6.77,6.9,6.51,6.62,151729,0
+ALXO.US,D,20230301,000000,6.74,6.81,6.47,6.53,132324,0
+ALXO.US,D,20230302,000000,6.45,6.5,6.285,6.47,325645,0
+ALXO.US,D,20230303,000000,6.51,6.7062,6.46,6.52,158817,0
+ALXO.US,D,20230306,000000,6.5,6.59,6.28,6.49,127012,0
+ALXO.US,D,20230307,000000,6.45,6.59,6.37,6.39,106114,0
+ALXO.US,D,20230308,000000,6.4,6.44,6.14,6.24,133779,0
+ALXO.US,D,20230309,000000,6.3,6.33,5.68,5.87,160309,0
+ALXO.US,D,20230310,000000,5.79,5.81,5.095,5.39,387036,0
+ALXO.US,D,20230313,000000,5.3,5.99,5.2,5.63,746463,0
+ALXO.US,D,20230314,000000,5.74,5.86,5.09,5.25,259509,0
+ALXO.US,D,20230315,000000,5.21,5.41,4.69,5.19,344600,0
+ALXO.US,D,20230316,000000,5.14,5.17,4.955,5,375212,0
+ALXO.US,D,20230317,000000,4.95,5.03,4.66,4.77,401229,0
+ALXO.US,D,20230320,000000,4.79,4.855,4.52,4.61,303512,0
+ALXO.US,D,20230321,000000,4.73,5.0691,4.7,4.81,1073953,0
+ALXO.US,D,20230322,000000,4.85,5,4.675,4.8,247564,0
+ALXO.US,D,20230323,000000,4.84,4.91,4.67,4.87,335343,0
+ALXO.US,D,20230324,000000,4.83,4.93,4.57,4.66,229361,0
+ALXO.US,D,20230327,000000,4.67,5.04,4.61,4.99,209657,0
+ALXO.US,D,20230328,000000,4.96,5.08,4.8,4.87,213674,0
+ALXO.US,D,20230329,000000,4.9,5.06,4.83,5,231444,0
+ALXO.US,D,20230330,000000,5.03,5.22,4.44,4.56,185296,0
+ALXO.US,D,20230331,000000,4.58,4.7,4.4925,4.52,168399,0
+ALXO.US,D,20230403,000000,4.59,4.73,4.43,4.61,206020,0
+ALXO.US,D,20230404,000000,4.61,4.61,4.23,4.37,195204,0
+ALXO.US,D,20230405,000000,4.38,4.63,4.3,4.38,137478,0
+ALXO.US,D,20230406,000000,4.38,4.54,4.3,4.45,86637,0
+ALXO.US,D,20230410,000000,4.42,4.54,4.27,4.44,100013,0
+ALXO.US,D,20230411,000000,4.44,4.69,4.32,4.63,120480,0
+ALXO.US,D,20230412,000000,4.68,4.96,4.6,4.64,156257,0
+ALXO.US,D,20230413,000000,4.65,5.03,4.6,4.95,289449,0
+ALXO.US,D,20230414,000000,4.97,5.02,4.76,4.8,85614,0
+ALXO.US,D,20230417,000000,4.8,4.92,4.48,4.85,249239,0
+ALXO.US,D,20230418,000000,4.88,5.155,4.52,4.66,109840,0
+ALXO.US,D,20230419,000000,4.57,5.0227,4.57,4.96,1201769,0
+ALXO.US,D,20230420,000000,4.96,5.04,4.73,5,1259910,0
+ALXO.US,D,20230421,000000,4.98,6.34,4.98,6,1285779,0
+ALXO.US,D,20230424,000000,6.03,6.18,5.22,5.47,566434,0
+ALXO.US,D,20230425,000000,5.45,6.15,5.435,5.49,479728,0
+ALXO.US,D,20230426,000000,5.54,5.8774,5.12,5.66,290913,0
+ALXO.US,D,20230427,000000,5.68,5.81,5.48,5.58,167992,0
+ALXO.US,D,20230428,000000,5.58,6.03,5.3585,5.94,212487,0
+ALXO.US,D,20230501,000000,6.06,6.59,5.915,6.49,422396,0
+ALXO.US,D,20230502,000000,6.59,6.712,5.76,5.785,332205,0
+ALXO.US,D,20230503,000000,5.81,6.15,5.7477,6.12,285775,0
+ALXO.US,D,20230504,000000,6.1,6.45,5.97,6.35,257676,0
+ALXO.US,D,20230505,000000,6.41,6.68,6.295,6.37,208845,0
+ALXO.US,D,20230508,000000,6.4,6.4,5.98,6.13,273058,0
+ALXO.US,D,20230509,000000,5.95,6.56,5.9101,6.52,197423,0
+ALXO.US,D,20230510,000000,6.6,6.72,6.27,6.49,247862,0
+ALXO.US,D,20230511,000000,6.48,6.6899,6.17,6.27,197503,0
+ALXO.US,D,20230512,000000,6.49,6.9799,6.41,6.53,415811,0
+ALXO.US,D,20230515,000000,6.6,6.815,6.46,6.46,187790,0
+ALXO.US,D,20230516,000000,6.38,6.38,5.97,6.035,220835,0
+ALXO.US,D,20230517,000000,6.06,6.375,5.95,6.31,103953,0
+ALXO.US,D,20230518,000000,6.25,6.34,5.76,6.01,155703,0
+ALXO.US,D,20230519,000000,6.09,6.5169,6.04,6.39,165589,0
+ALXO.US,D,20230522,000000,6.41,6.78,6.3001,6.5,169931,0
+ALXO.US,D,20230523,000000,6.5,7.28,6.5,6.81,223228,0
+ALXO.US,D,20230524,000000,6.76,7.02,6.35,6.66,210895,0
+ALXO.US,D,20230525,000000,6.5,6.71,6.47,6.51,251391,0
+ALXO.US,D,20230526,000000,6.5,6.89,6.485,6.81,209637,0
+ALXO.US,D,20230530,000000,6.81,7.12,6.6,6.68,171290,0
+ALXO.US,D,20230531,000000,6.7,6.79,6.615,6.67,653358,0
+ALXO.US,D,20230601,000000,6.71,7.64,6.71,7.38,440434,0
+ALXO.US,D,20230602,000000,7.61,8.48,7.455,8.32,305303,0
+ALXO.US,D,20230605,000000,8.25,8.616,8.0215,8.43,267756,0
+ALXO.US,D,20230606,000000,8.43,8.94,8.17,8.35,300062,0
+ALXO.US,D,20230607,000000,8.38,8.4,8.02,8.22,134685,0
+ALXO.US,D,20230608,000000,8.22,8.22,7.86,7.94,136405,0
+ALXO.US,D,20230609,000000,8,8.16,7.86,8,175107,0
+ALXO.US,D,20230612,000000,7.73,9,7.72,8.75,314218,0
+ALXO.US,D,20230613,000000,8.94,9.61,8.76,9.35,250863,0
+ALXO.US,D,20230614,000000,9.24,9.55,9.1001,9.22,208558,0
+ALXO.US,D,20230615,000000,9.16,9.94,9.04,9.56,217323,0
+ALXO.US,D,20230616,000000,9.68,10.16,9.39,9.43,308190,0
+ALXO.US,D,20230620,000000,9.37,9.5,8,8.14,796093,0
+ALXO.US,D,20230621,000000,8.09,8.252,7.29,7.31,327447,0
+ALXO.US,D,20230622,000000,7.27,7.31,6.9,7.21,320012,0
+ALXO.US,D,20230623,000000,7.15,7.82,7.08,7.75,407193,0
+ALXO.US,D,20230626,000000,7.66,7.82,7.37,7.37,166591,0
+ALXO.US,D,20230627,000000,7.35,7.35,6.88,7.22,120767,0
+ALXO.US,D,20230628,000000,7.21,7.31,7.06,7.28,69553,0
+ALXO.US,D,20230629,000000,7.26,7.54,7.13,7.33,212977,0
+ALXO.US,D,20230630,000000,7.34,7.79,7.1714,7.51,144573,0
+ALXO.US,D,20230703,000000,7.5,7.5,7.3,7.35,52685,0
+ALXO.US,D,20230705,000000,7.3,7.64,7.27,7.29,112098,0
+ALXO.US,D,20230706,000000,6.54,6.6681,5.615,6.33,702436,0
+ALXO.US,D,20230707,000000,6.26,6.46,5.95,6.18,320573,0
+ALXO.US,D,20230710,000000,6.17,6.73,6.17,6.66,155673,0
+ALXO.US,D,20230711,000000,6.68,6.83,6.51,6.67,149471,0
+ALXO.US,D,20230712,000000,6.86,6.94,6.65,6.7,74488,0
+ALXO.US,D,20230713,000000,6.76,7.13,6.68,7.11,98105,0
+ALXO.US,D,20230714,000000,7.12,7.17,6.52,6.77,164989,0
+ALXO.US,D,20230717,000000,6.82,7.17,6.78,6.875,104008,0
+ALXO.US,D,20230718,000000,6.89,7.25,6.86,6.93,77421,0
+ALXO.US,D,20230719,000000,6.99,7.44,6.99,7.115,103706,0
+ALXO.US,D,20230720,000000,7.08,7.29,6.74,6.81,82652,0
+ALXO.US,D,20230721,000000,6.89,6.96,6.7,6.73,65950,0
+ALXO.US,D,20230724,000000,6.45,6.485,5.9983,6.16,309860,0
+ALXO.US,D,20230725,000000,6.19,6.36,5.85,5.86,120306,0
+ALXO.US,D,20230726,000000,5.92,5.995,5.75,5.86,128170,0
+ALXO.US,D,20230727,000000,5.97,5.975,5.55,5.7,222137,0
+ALXO.US,D,20230728,000000,5.7,6.1,5.61,5.94,102113,0
+ALXO.US,D,20230731,000000,5.94,6.1578,5.94,6.11,93946,0
+ALXO.US,D,20230801,000000,6.06,6.2,5.79,5.96,104715,0
+ALXO.US,D,20230802,000000,5.88,6.09,5.69,5.77,81618,0
+ALXO.US,D,20230803,000000,5.76,5.76,5.38,5.65,127149,0
+ALXO.US,D,20230804,000000,5.73,5.85,5.51,5.56,70376,0
+ALXO.US,D,20230807,000000,5.54,5.54,4.98,5.17,179089,0
+ALXO.US,D,20230808,000000,5.14,5.315,5.02,5.03,61107,0
+ALXO.US,D,20230809,000000,5.03,5.05,4.885,4.99,93411,0
+ALXO.US,D,20230810,000000,5.04,5.25,5,5.04,54149,0
+ALXO.US,D,20230811,000000,4.94,5.22,4.75,5.06,119776,0
+ALXO.US,D,20230814,000000,5.02,5.1,4.57,4.9,192278,0
+ALXO.US,D,20230815,000000,4.8,4.9,4.62,4.86,140097,0
+ALXO.US,D,20230816,000000,4.86,4.98,4.42,4.55,374880,0
+ALXO.US,D,20230817,000000,4.55,4.91,4.32,4.56,245633,0
+ALXO.US,D,20230818,000000,4.51,4.79,4.4312,4.71,124652,0
+ALXO.US,D,20230821,000000,4.7,4.81,4.595,4.77,87003,0
+ALXO.US,D,20230822,000000,4.8,5,4.66,4.94,134232,0
+ALXO.US,D,20230823,000000,4.96,5.21,4.72,4.96,143497,0
+ALXO.US,D,20230824,000000,4.96,5.03,4.4,4.49,244064,0
+ALXO.US,D,20230825,000000,4.49,4.63,4.2,4.22,118421,0
+ALXO.US,D,20230828,000000,4.18,4.27,3.99,4.19,138080,0
+ALXO.US,D,20230829,000000,4.16,4.31,4.1,4.28,86200,0
+ALXO.US,D,20230830,000000,4.26,4.39,4.1682,4.35,76630,0
+ALXO.US,D,20230831,000000,4.34,4.44,3.9357,4.26,320976,0
+ALXO.US,D,20230901,000000,4.37,4.6,4.24,4.52,327361,0
+ALXO.US,D,20230905,000000,4.54,4.83,4.4,4.55,331998,0
+ALXO.US,D,20230906,000000,4.54,4.99,4.41,4.84,377433,0
+ALXO.US,D,20230907,000000,4.81,5.09,4.67,4.97,391770,0
+ALXO.US,D,20230908,000000,4.99,4.99,4.73,4.92,144815,0
+ALXO.US,D,20230911,000000,4.96,5.01,4.611,4.96,96403,0
+ALXO.US,D,20230912,000000,4.89,5.1,4.89,5.05,120554,0
+ALXO.US,D,20230913,000000,5.08,5.2,4.96,5.15,201974,0
+ALXO.US,D,20230914,000000,5.18,5.31,4.99,5.01,85598,0
+ALXO.US,D,20230915,000000,5.01,5.35,5.01,5.18,267840,0
+ALXO.US,D,20230918,000000,5.24,5.25,4.77,5.16,113755,0
+ALXO.US,D,20230919,000000,5.16,5.25,4.725,4.96,74027,0
+ALXO.US,D,20230920,000000,4.95,5.01,4.79,4.82,106645,0
+ALXO.US,D,20230921,000000,4.76,5.05,4.7,5.02,131370,0
+ALXO.US,D,20230922,000000,5.02,5.06,4.8,5.03,135627,0
+ALXO.US,D,20230925,000000,4.98,5.015,4.7201,4.81,66576,0
+ALXO.US,D,20230926,000000,4.8,5.02,4.71,4.94,71550,0
+ALXO.US,D,20230927,000000,4.99,4.99,4.66,4.76,89553,0
+ALXO.US,D,20230928,000000,4.74,4.97,4.64,4.95,96150,0
+ALXO.US,D,20230929,000000,4.98,4.985,4.71,4.8,133553,0
+ALXO.US,D,20231002,000000,4.79,4.88,4.76,4.81,321366,0
+ALXO.US,D,20231003,000000,8.09,8.3199,6.91,7.51,42677460,0
+ALXO.US,D,20231004,000000,7.12,7.45,6.01,6.38,4059606,0
+ALXO.US,D,20231005,000000,6.89,6.9,6.11,6.555,3236872,0
+ALXO.US,D,20231006,000000,6.58,9.6,6.47,8.35,7085919,0
+ALXO.US,D,20231009,000000,7.69,8.42,7.25,8.19,1897481,0
+ALXO.US,D,20231010,000000,8.14,9.89,7.8708,9.52,2937574,0
+ALXO.US,D,20231011,000000,9.43,10.162,8.93,9.09,1615052,0
+ALXO.US,D,20231012,000000,9.17,9.87,8.74,9.45,926092,0
+ALXO.US,D,20231013,000000,9.53,9.85,9.01,9.13,679658,0
+ALXO.US,D,20231016,000000,9.15,9.39,8.57,9.27,608257,0
+ALXO.US,D,20231017,000000,9.14,9.4,8.33,8.5,623494,0
+ALXO.US,D,20231018,000000,8.35,8.46,7.63,7.7,626651,0
+ALXO.US,D,20231019,000000,7.81,7.84,6.97,7.05,789625,0
+ALXO.US,D,20231020,000000,6.93,7.6975,6.83,7.16,441769,0
+ALXO.US,D,20231023,000000,6.94,7.32,6.77,6.935,439103,0
+ALXO.US,D,20231024,000000,7.01,7.27,6.91,7.1,392926,0
+ALXO.US,D,20231025,000000,6.94,7.27,6.56,6.78,222238,0
+ALXO.US,D,20231026,000000,6.77,6.96,6.68,6.92,168836,0
+ALXO.US,D,20231027,000000,6.91,6.93,6.49,6.685,239401,0
+ALXO.US,D,20231030,000000,6.73,6.98,6.485,6.88,282476,0
+ALXO.US,D,20231031,000000,7.02,7.32,6.8387,7.2,247834,0
+ALXO.US,D,20231101,000000,7.22,7.26,7.051,7.24,201554,0
+ALXO.US,D,20231102,000000,7.37,7.75,7.215,7.7,322346,0
+ALXO.US,D,20231103,000000,7.93,8.66,7.93,8.32,327955,0
+ALXO.US,D,20231106,000000,8.39,9.11,8.25,8.96,469864,0
+ALXO.US,D,20231107,000000,9.11,9.28,8.71,9.12,302748,0
+ALXO.US,D,20231108,000000,8.89,9.26,8.5,9.01,281489,0
+ALXO.US,D,20231109,000000,8.99,8.9939,7.8,7.84,305665,0
+ALXO.US,D,20231110,000000,8.05,8.145,7.6,7.8,358262,0
+ALXO.US,D,20231113,000000,7.7,8.56,7.53,8.43,273938,0
+ALXO.US,D,20231114,000000,7.68,8.83,7.6,8.83,369773,0
+ALXO.US,D,20231115,000000,8.77,9.32,8.56,8.77,249567,0
+ALXO.US,D,20231116,000000,8.72,9.05,8.515,8.93,243090,0
+ALXO.US,D,20231117,000000,9.02,9.75,9.02,9.5,295627,0
+ALXO.US,D,20231120,000000,9.48,10.49,9.48,9.8,306900,0
+ALXO.US,D,20231121,000000,9.8,9.925,9.08,9.15,513525,0
+ALXO.US,D,20231122,000000,9.43,9.48,8.9738,9.21,827607,0
+ALXO.US,D,20231124,000000,9.18,9.685,8.79,8.84,378150,0
+ALXO.US,D,20231127,000000,8.85,9.16,8.83,8.87,351426,0
+ALXO.US,D,20231128,000000,8.83,9.18,8.57,8.99,199587,0
+ALXO.US,D,20231129,000000,9.07,9.3,8.225,8.325,613640,0
+ALXO.US,D,20231130,000000,8.72,8.78,7.81,7.83,524925,0
+ALXO.US,D,20231201,000000,7.75,8.03,7.35,8.01,335123,0
+ALXO.US,D,20231204,000000,7.99,8.62,7.99,8.3,332991,0
+ALXO.US,D,20231205,000000,8.11,8.4094,7.98,8.16,213223,0
+ALXO.US,D,20231206,000000,8.25,8.59,8.11,8.43,235366,0
+ALXO.US,D,20231207,000000,8.49,9.28,8.2701,9.25,436967,0
+ALXO.US,D,20231208,000000,10.22,13.5,10.15,12.26,3850931,0
+ALXO.US,D,20231211,000000,12.25,12.65,11.441,12.5,983152,0
+ALXO.US,D,20231212,000000,12.98,13.3,12.28,12.81,712929,0
+ALXO.US,D,20231213,000000,12.93,13.44,12.665,13.3,621380,0
+ALXO.US,D,20231214,000000,13.68,13.76,12.8,13.19,402160,0
+ALXO.US,D,20231215,000000,13.39,14.18,13.36,13.55,2172663,0
+ALXO.US,D,20231218,000000,13.36,13.76,13.07,13.59,526673,0
+ALXO.US,D,20231219,000000,13.67,14.07,13.67,13.99,362430,0
+ALXO.US,D,20231220,000000,13.92,13.99,13.14,13.16,275470,0
+ALXO.US,D,20231221,000000,13.6,13.9999,12.92,13.03,246158,0
+ALXO.US,D,20231222,000000,13.4,15.5,13.4,15.38,929234,0
+ALXO.US,D,20231226,000000,15.44,15.5072,14.93,15.09,437058,0
+ALXO.US,D,20231227,000000,15.17,15.25,14.68,14.87,276095,0
+ALXO.US,D,20231228,000000,14.79,15.93,14.74,15.285,462383,0
+ALXO.US,D,20231229,000000,15.04,15.25,14.66,14.89,728994,0
+ALXO.US,D,20240102,000000,14.71,15.35,14.31,14.55,435229,0
+ALXO.US,D,20240103,000000,14.14,14.65,13.77,14.38,462587,0
+ALXO.US,D,20240104,000000,13.59,13.8958,13.05,13.06,426307,0
+ALXO.US,D,20240105,000000,13.06,13.105,12.51,12.59,313087,0
+ALXO.US,D,20240108,000000,12.51,14.33,12.45,14.32,363415,0
+ALXO.US,D,20240109,000000,14.15,14.7,13.97,14.47,232277,0
+ALXO.US,D,20240110,000000,14.43,14.79,14.155,14.4,340813,0
+ALXO.US,D,20240111,000000,14.32,14.565,13.7884,14.05,209218,0
+ALXO.US,D,20240112,000000,14.05,14.55,14.05,14.34,290469,0
+ALXO.US,D,20240116,000000,14.11,14.26,13.65,13.97,220369,0
+ALXO.US,D,20240117,000000,13.8,14.15,13.28,13.95,276919,0
+ALXO.US,D,20240118,000000,14.04,14.04,12.69,12.76,346795,0
+ALXO.US,D,20240119,000000,12.81,13.33,12.47,13.31,223871,0
+ALXO.US,D,20240122,000000,13.41,13.68,13.03,13.36,200536,0
+ALXO.US,D,20240123,000000,13.55,13.92,13.3212,13.59,204191,0
+ALXO.US,D,20240124,000000,13.93,14.54,13.7559,14.21,177565,0
+ALXO.US,D,20240125,000000,14.48,15.09,14.308,14.48,211421,0
+ALXO.US,D,20240126,000000,14.47,14.79,14.25,14.74,136764,0
+ALXO.US,D,20240129,000000,14.79,15.23,14.26,14.97,219479,0
+ALXO.US,D,20240130,000000,14.75,14.75,13.85,14.41,339229,0
+ALXO.US,D,20240131,000000,14.29,14.72,13.68,14.41,282178,0
+ALXO.US,D,20240201,000000,14.47,15.19,14.15,15,296058,0
+ALXO.US,D,20240202,000000,14.75,14.91,14.14,14.7,340881,0
+ALXO.US,D,20240205,000000,14.51,15.78,14.23,15.65,508445,0
+ALXO.US,D,20240206,000000,15.87,16,14.7005,15.64,321699,0
+ALXO.US,D,20240207,000000,15.67,15.67,14.39,15.05,348204,0
+ALXO.US,D,20240208,000000,15.03,15.135,13.78,13.82,426121,0
+ALXO.US,D,20240209,000000,13.98,14.225,13.36,14.06,322909,0
+ALXO.US,D,20240212,000000,14.2,15,14.15,14.99,239640,0
+ALXO.US,D,20240213,000000,14.29,14.58,13.9,14.16,209211,0
+ALXO.US,D,20240214,000000,14.54,15.9999,14.5,15.84,276176,0
+ALXO.US,D,20240215,000000,16.13,17.42,16.06,16.79,573685,0
+ALXO.US,D,20240216,000000,16.79,16.79,15.47,15.85,299515,0
+ALXO.US,D,20240220,000000,15.85,16.34,15.85,16.25,261635,0
+ALXO.US,D,20240221,000000,16.12,16.26,15.32,15.86,222066,0
+ALXO.US,D,20240222,000000,15.96,16.29,15.655,16.05,150731,0
+ALXO.US,D,20240223,000000,16.13,16.29,15.66,15.85,213177,0
+ALXO.US,D,20240226,000000,15.76,17.4154,15.44,16.45,868277,0
+ALXO.US,D,20240227,000000,16.81,16.99,15.875,16.41,312004,0
+ALXO.US,D,20240228,000000,16.17,16.17,14.03,14.51,648348,0
+ALXO.US,D,20240229,000000,14.87,15.415,14.6,14.67,542487,0
+ALXO.US,D,20240301,000000,14.73,15.26,14.689,15.03,441940,0
+ALXO.US,D,20240304,000000,15.26,15.2775,14.585,14.7,308193,0
+ALXO.US,D,20240305,000000,14.44,14.94,14.44,14.77,203914,0
+ALXO.US,D,20240306,000000,15.12,15.245,14.6835,14.77,305339,0
+ALXO.US,D,20240307,000000,14.85,16.39,14.69,16.24,298745,0
+ALXO.US,D,20240308,000000,14.12,16.08,13.3,15.21,1006762,0
+ALXO.US,D,20240311,000000,15.58,15.58,13.109,13.46,813666,0
+ALXO.US,D,20240312,000000,13.41,13.4982,12.31,12.37,820973,0
+ALXO.US,D,20240313,000000,12.26,12.37,11.0375,11.6,489273,0
+ALXO.US,D,20240314,000000,11.49,11.55,10.8,11.15,379165,0
+ALXO.US,D,20240315,000000,11.14,11.68,10.955,11.3,546635,0
+ALXO.US,D,20240318,000000,11.1,11.26,10.78,10.95,261890,0
+ALXO.US,D,20240319,000000,11.2,11.87,11.055,11.56,405738,0
+ALXO.US,D,20240320,000000,11.52,12.18,11.35,12,254024,0
+ALXO.US,D,20240321,000000,12.24,12.69,12.04,12.51,580706,0
+ALXO.US,D,20240322,000000,12.05,12.38,11.51,11.74,525141,0
+ALXO.US,D,20240325,000000,11.75,12.17,11.4968,11.72,268811,0
+ALXO.US,D,20240326,000000,11.85,11.89,11.17,11.19,261983,0
+ALXO.US,D,20240327,000000,11.61,11.66,10.95,11.41,197181,0
+ALXO.US,D,20240328,000000,11.45,11.45,10.6,11.15,1184876,0
+ALXO.US,D,20240401,000000,11.25,11.45,10.65,11.02,525459,0
+ALXO.US,D,20240402,000000,10.74,10.959,10.55,10.72,379268,0
+ALXO.US,D,20240403,000000,10.74,10.97,10.49,10.8,317561,0
+ALXO.US,D,20240404,000000,11.03,11.29,10.74,11.24,300231,0
+ALXO.US,D,20240405,000000,11.14,12.3,10.99,12.23,920861,0
+ALXO.US,D,20240408,000000,12.42,12.87,12.1,12.15,862620,0
+ALXO.US,D,20240409,000000,12.56,12.7,11.795,12.34,439595,0
+ALXO.US,D,20240410,000000,12.02,12.23,11.73,12.05,458900,0
+ALXO.US,D,20240411,000000,12.01,13.71,11.8,13.38,587676,0
+ALXO.US,D,20240412,000000,13.32,13.63,12.51,13.03,359332,0
+ALXO.US,D,20240415,000000,13.1,13.1,12.12,12.89,328161,0
+ALXO.US,D,20240416,000000,12.83,14.605,12.83,14.49,1546281,0
+ALXO.US,D,20240417,000000,14.6,17.04,14.6,16.08,2028487,0
+ALXO.US,D,20240418,000000,16.09,16.1475,15.08,15.74,667313,0
+ALXO.US,D,20240419,000000,15.6,16.15,15.43,15.6,475382,0
+ALXO.US,D,20240422,000000,15.6,15.66,13.88,14.23,287330,0
+ALXO.US,D,20240423,000000,14.35,15.76,14.122,15.5,443830,0
+ALXO.US,D,20240424,000000,15.59,16.25,15.24,16.22,441585,0
+ALXO.US,D,20240425,000000,16.05,17.02,15.74,16.87,509819,0
+ALXO.US,D,20240426,000000,16.81,17.37,16.54,16.86,466719,0
+ALXO.US,D,20240429,000000,16.99,17.45,16.53,16.93,554844,0
+ALXO.US,D,20240430,000000,16.77,17.1461,16.47,17.02,527120,0
+ALXO.US,D,20240501,000000,17.02,17.47,16.85,16.94,424667,0
+ALXO.US,D,20240502,000000,17.39,17.39,16.53,16.62,494357,0
+ALXO.US,D,20240503,000000,16.92,17.13,15.2144,15.36,1284838,0
+ALXO.US,D,20240506,000000,15.55,16.45,15.38,15.78,976158,0
+ALXO.US,D,20240507,000000,15.68,17.825,15.47,17.56,950245,0
+ALXO.US,D,20240508,000000,17.34,17.56,16.02,16.61,471166,0
+ALXO.US,D,20240509,000000,16.43,17.1,16,16.95,360288,0
+ALXO.US,D,20240510,000000,17.5,17.5,15.94,16.21,388639,0
+ALXO.US,D,20240513,000000,16.55,16.97,15.4478,15.61,438228,0
+ALXO.US,D,20240514,000000,15.96,16.29,14.875,15.17,385283,0
+ALXO.US,D,20240515,000000,15.72,15.87,14.98,15.02,321855,0
+ALXO.US,D,20240516,000000,14.99,15,14.4,14.66,224310,0
+ALXO.US,D,20240517,000000,14.68,14.6814,14.13,14.21,199968,0
+ALXO.US,D,20240520,000000,13.99,14.16,13.72,13.79,307558,0
+ALXO.US,D,20240521,000000,13.82,14.18,13.33,13.62,363702,0
+ALXO.US,D,20240522,000000,13.64,15.07,13.6,15,418241,0
+ALXO.US,D,20240523,000000,15,15.345,14.04,14.69,1361649,0
+ALXO.US,D,20240524,000000,14.68,15.21,12.99,13.17,526822,0
+ALXO.US,D,20240528,000000,13.37,13.39,12.48,12.56,396293,0
+ALXO.US,D,20240529,000000,12.5,12.5,11.08,11.19,1129196,0
+ALXO.US,D,20240530,000000,11.19,11.225,10.64,10.65,523543,0
+ALXO.US,D,20240531,000000,10.61,11.08,10.44,10.63,664943,0
+ALXO.US,D,20240603,000000,10.69,10.97,8.44,8.96,4263202,0
+ALXO.US,D,20240604,000000,8.79,8.9293,8.16,8.37,1000871,0
+ALXO.US,D,20240605,000000,8.58,9.3,8.37,8.8,1938861,0
+ALXO.US,D,20240606,000000,8.74,9.29,8.57,9.28,1474313,0
+ALXO.US,D,20240607,000000,9.09,9.3981,8.8,9.01,860089,0
+ALXO.US,D,20240610,000000,8.86,8.975,8.55,8.67,554681,0
+ALXO.US,D,20240611,000000,8.61,8.78,8.31,8.56,475902,0
+ALXO.US,D,20240612,000000,8.74,9.04,8.43,8.53,491831,0
+ALXO.US,D,20240613,000000,8.55,8.75,8.34,8.44,541630,0
+ALXO.US,D,20240614,000000,8.36,8.4,7.98,8.05,381402,0
+ALXO.US,D,20240617,000000,8.48,8.55,7.29,7.38,1066751,0
+ALXO.US,D,20240618,000000,7.38,7.46,6.81,6.93,946776,0
+ALXO.US,D,20240620,000000,6.92,7.24,6.75,6.88,791292,0
+ALXO.US,D,20240621,000000,7.13,7.13,6.55,6.56,851204,0
+ALXO.US,D,20240624,000000,6.57,6.79,6.3641,6.55,995272,0
+ALXO.US,D,20240625,000000,6.55,6.88,6.07,6.57,1510578,0
+ALXO.US,D,20240626,000000,6.6,6.6,5.618,5.88,1358757,0
+ALXO.US,D,20240627,000000,5.88,6.18,5.7101,5.835,875758,0
+ALXO.US,D,20240628,000000,5.68,6.21,5.55,6.03,3587184,0
+ALXO.US,D,20240701,000000,5.82,6.25,5.77,5.99,671311,0
+ALXO.US,D,20240702,000000,5.97,6.06,5.7,5.72,473304,0
+ALXO.US,D,20240703,000000,5.72,6.09,5.56,5.6,452088,0
+ALXO.US,D,20240705,000000,5.5,5.74,5.29,5.45,937817,0
+ALXO.US,D,20240708,000000,5.49,5.84,5.32,5.64,862523,0
+ALXO.US,D,20240709,000000,5.65,6.38,5.45,6.36,587343,0
+ALXO.US,D,20240710,000000,6.37,6.77,6.34,6.76,1199578,0
+ALXO.US,D,20240711,000000,6.8398,8,6.8,7.7,1558733,0
+ALXO.US,D,20240712,000000,7.76,7.99,6.81,7.06,1528560,0
+ALXO.US,D,20240715,000000,7.16,8.04,6.89,8,1058388,0
+ALXO.US,D,20240716,000000,8.17,8.78,7.83,8.13,1050946,0
+ALXO.US,D,20240717,000000,8,8.11,7.64,7.66,852450,0
+ALXO.US,D,20240718,000000,7.66,7.77,6.52,6.61,811484,0
+ALXO.US,D,20240719,000000,6.62,6.64,6.105,6.15,1412760,0
+ALXO.US,D,20240722,000000,6.34,6.78,6.05,6.73,829067,0
+ALXO.US,D,20240723,000000,6.64,6.835,6.55,6.65,705273,0
+ALXO.US,D,20240724,000000,6.54,6.75,6.17,6.21,619351,0
+ALXO.US,D,20240725,000000,6.26,6.44,5.99,6.1,804015,0
+ALXO.US,D,20240726,000000,6.28,6.3786,5.99,6.05,736385,0
+ALXO.US,D,20240729,000000,6.03,6.076,5.71,5.85,977559,0
+ALXO.US,D,20240730,000000,5.95,6.02,5.22,5.45,1371217,0
+ALXO.US,D,20240731,000000,5.52,5.6,4.21,4.8,8653172,0
+ALXO.US,D,20240801,000000,3.2,3.49,2.715,2.8,10800276,0
+ALXO.US,D,20240802,000000,2.87,3.02,2.51,2.86,3279303,0
+ALXO.US,D,20240805,000000,2.56,2.89,2.5,2.73,2104184,0
+ALXO.US,D,20240806,000000,2.78,2.8,2.6,2.75,1225683,0
+ALXO.US,D,20240807,000000,2.75,2.75,2.5,2.57,1843502,0
+ALXO.US,D,20240808,000000,2.51,2.69,2.45,2.63,1501565,0
+ALXO.US,D,20240809,000000,2.74,2.75,2.49,2.61,1577240,0
+ALXO.US,D,20240812,000000,2.61,2.65,2.42,2.52,1535957,0
+ALXO.US,D,20240813,000000,2.46,2.655,2.46,2.64,1020944,0
+ALXO.US,D,20240814,000000,2.69,2.77,2.52,2.58,1539136,0
+ALXO.US,D,20240815,000000,2.58,2.79,2.56,2.65,1420708,0
+ALXO.US,D,20240816,000000,2.62,2.73,2.53,2.54,845086,0
+ALXO.US,D,20240819,000000,2.51,2.6599,2.5,2.57,865910,0
+ALXO.US,D,20240820,000000,2.6,2.73,2.48,2.51,874900,0
+ALXO.US,D,20240821,000000,2.5,2.6,2.46,2.5,643228,0
+ALXO.US,D,20240822,000000,2.53,2.57,2.3,2.33,1164256,0
+ALXO.US,D,20240823,000000,2.36,2.48,2.34,2.39,744507,0
+ALXO.US,D,20240826,000000,2.39,2.585,2.32,2.57,951563,0
+ALXO.US,D,20240827,000000,2.53,2.57,2.42,2.49,702236,0
+ALXO.US,D,20240828,000000,2.48,2.49,2.3,2.34,640179,0
+ALXO.US,D,20240829,000000,2.37,2.42,2.3,2.3,430468,0
+ALXO.US,D,20240830,000000,2.33,2.3655,2.245,2.32,860716,0
+ALXO.US,D,20240903,000000,2.3,2.31,2.08,2.14,668244,0
+ALXO.US,D,20240904,000000,2.12,2.2,2.021,2.06,790749,0
+ALXO.US,D,20240905,000000,2.06,2.11,1.965,1.99,541795,0
+ALXO.US,D,20240906,000000,1.96,2.0099,1.88,1.91,746646,0
+ALXO.US,D,20240909,000000,1.92,2.1,1.88,2.1,620718,0
+ALXO.US,D,20240910,000000,2.1,2.19,2.01,2.16,708561,0
+ALXO.US,D,20240911,000000,2.15,2.19,2.1,2.18,261517,0
+ALXO.US,D,20240912,000000,2.18,2.24,2.122,2.14,231911,0
+ALXO.US,D,20240913,000000,2.16,2.22,2.155,2.22,235166,0
+ALXO.US,D,20240916,000000,2.25,2.36,2.155,2.18,428134,0
+ALXO.US,D,20240917,000000,2.22,2.22,2.14,2.18,423344,0
+ALXO.US,D,20240918,000000,2.18,2.26,2.13,2.14,389418,0
+ALXO.US,D,20240919,000000,2.21,2.26,2.14,2.17,401614,0
+ALXO.US,D,20240920,000000,2.17,2.215,2.06,2.07,887993,0
+ALXO.US,D,20240923,000000,2.08,2.08,1.93,1.99,646582,0
+ALXO.US,D,20240924,000000,2.04,2.06,1.87,1.95,537811,0
+ALXO.US,D,20240925,000000,1.94,1.94,1.79,1.81,645217,0
+ALXO.US,D,20240926,000000,1.83,1.88,1.76,1.87,496754,0
+ALXO.US,D,20240927,000000,1.9,2.0108,1.88,1.97,508961,0
+ALXO.US,D,20240930,000000,1.96,1.99,1.77,1.82,610278,0
+ALXO.US,D,20241001,000000,1.82,1.91,1.77,1.86,544175,0
+ALXO.US,D,20241002,000000,1.91,1.93,1.8,1.83,484897,0
+ALXO.US,D,20241003,000000,1.8,1.83,1.68,1.72,594466,0
+ALXO.US,D,20241004,000000,1.72,1.74,1.64,1.68,371628,0
+ALXO.US,D,20241007,000000,1.68,1.69,1.56,1.59,393105,0
+ALXO.US,D,20241008,000000,1.61,1.67,1.58,1.65,288465,0
+ALXO.US,D,20241009,000000,1.68,1.68,1.59,1.62,272429,0
+ALXO.US,D,20241010,000000,1.59,1.605,1.42,1.44,630632,0
+ALXO.US,D,20241011,000000,1.45,1.55,1.44,1.54,560482,0
+ALXO.US,D,20241014,000000,1.55,1.61,1.5,1.55,316989,0
+ALXO.US,D,20241015,000000,1.56,1.575,1.52,1.56,385920,0
+ALXO.US,D,20241016,000000,1.56,1.62,1.55,1.56,588682,0
+ALXO.US,D,20241017,000000,1.56,1.57,1.48,1.51,752080,0
+ALXO.US,D,20241018,000000,1.5,1.51,1.45,1.48,327637,0
+ALXO.US,D,20241021,000000,1.48,1.555,1.43,1.5,637384,0
+ALXO.US,D,20241022,000000,1.47,1.57,1.46,1.5,1856670,0
+ALXO.US,D,20241023,000000,1.48,1.7696,1.46,1.66,1285073,0
+ALXO.US,D,20241024,000000,1.67,1.67,1.45,1.455,823799,0
+ALXO.US,D,20241025,000000,1.5,1.505,1.46,1.47,298689,0
+ALXO.US,D,20241028,000000,1.47,1.525,1.43,1.46,792921,0
+ALXO.US,D,20241029,000000,1.46,1.53,1.37,1.4,979585,0
+ALXO.US,D,20241030,000000,1.42,1.44,1.36,1.38,1045148,0
+ALXO.US,D,20241031,000000,1.39,1.47,1.335,1.43,1094050,0
+ALXO.US,D,20241101,000000,1.41,1.515,1.4,1.45,752799,0
+ALXO.US,D,20241104,000000,1.45,1.565,1.43,1.49,791145,0
+ALXO.US,D,20241105,000000,1.48,1.52,1.4462,1.52,498216,0
+ALXO.US,D,20241106,000000,1.54,1.57,1.44,1.53,739318,0
+ALXO.US,D,20241107,000000,1.53,1.555,1.4505,1.51,808133,0
+ALXO.US,D,20241108,000000,1.55,1.63,1.44,1.45,917803,0
+ALXO.US,D,20241111,000000,1.5,1.575,1.47,1.48,738507,0
+ALXO.US,D,20241112,000000,1.47,1.5,1.34,1.34,983869,0
+ALXO.US,D,20241113,000000,1.35,1.41,1.295,1.34,1022290,0
+ALXO.US,D,20241114,000000,1.33,1.38,1.325,1.33,1387384,0
+ALXO.US,D,20241115,000000,1.35,1.35,1.25,1.29,573890,0
+ALXO.US,D,20241118,000000,1.27,1.3,1.21,1.22,1681073,0
+ALXO.US,D,20241119,000000,1.22,1.265,1.19,1.23,922010,0
+ALXO.US,D,20241120,000000,1.22,1.2496,1.21,1.21,580034,0
+ALXO.US,D,20241121,000000,1.22,1.33,1.21,1.29,449390,0
+ALXO.US,D,20241122,000000,1.27,1.44,1.27,1.41,968927,0
+ALXO.US,D,20241125,000000,1.43,1.595,1.43,1.47,1117811,0
+ALXO.US,D,20241126,000000,1.48,1.55,1.47,1.49,550419,0
+ALXO.US,D,20241127,000000,1.52,1.53,1.4716,1.51,330462,0
+ALXO.US,D,20241129,000000,1.53,1.57,1.4505,1.48,290646,0
+ALXO.US,D,20241202,000000,1.48,1.69,1.47,1.66,1598929,0
+ALXO.US,D,20241203,000000,1.66,1.81,1.545,1.55,1487494,0
+ALXO.US,D,20241204,000000,1.56,1.68,1.52,1.56,1192023,0
+ALXO.US,D,20241205,000000,1.58,1.87,1.58,1.81,1751625,0
+ALXO.US,D,20241206,000000,1.82,1.82,1.6,1.62,1181437,0
+ALXO.US,D,20241209,000000,1.64,1.79,1.64,1.72,727325,0
+ALXO.US,D,20241210,000000,1.66,1.72,1.56,1.58,1258228,0
+ALXO.US,D,20241211,000000,1.58,1.59,1.51,1.51,1135588,0
+ALXO.US,D,20241212,000000,1.52,1.61,1.4,1.42,2638641,0
+ALXO.US,D,20241213,000000,1.43,1.515,1.42,1.45,795136,0
+ALXO.US,D,20241216,000000,1.46,1.6,1.435,1.54,673958,0
+ALXO.US,D,20241217,000000,1.53,1.88,1.52,1.79,1736642,0
+ALXO.US,D,20241218,000000,1.82,2.05,1.68,1.84,3208807,0
+ALXO.US,D,20241219,000000,1.78,1.805,1.47,1.48,2721094,0
+ALXO.US,D,20241220,000000,1.51,1.67,1.51,1.62,2165199,0
+ALXO.US,D,20241223,000000,1.63,1.93,1.63,1.87,1877495,0
+ALXO.US,D,20241224,000000,1.86,1.965,1.75,1.83,545910,0
+ALXO.US,D,20241226,000000,1.76,1.885,1.67,1.69,558543,0
+ALXO.US,D,20241227,000000,1.67,1.705,1.58,1.62,470455,0
+ALXO.US,D,20241230,000000,1.58,1.7,1.5403,1.66,1125694,0
+ALXO.US,D,20241231,000000,1.66,1.708,1.56,1.67,651924,0
+ALXO.US,D,20250102,000000,1.7,1.7297,1.56,1.56,760353,0
+ALXO.US,D,20250103,000000,1.56,1.87,1.56,1.81,1142707,0
+ALXO.US,D,20250106,000000,1.8,1.858,1.76,1.79,744924,0
+ALXO.US,D,20250107,000000,1.79,1.89,1.76,1.86,716148,0
+ALXO.US,D,20250108,000000,1.85,1.94,1.7707,1.85,994185,0
+ALXO.US,D,20250110,000000,1.81,1.865,1.71,1.77,1078511,0
+ALXO.US,D,20250113,000000,1.85,1.8505,1.63,1.69,818855,0
+ALXO.US,D,20250114,000000,1.69,1.766,1.58,1.59,546811,0
+ALXO.US,D,20250115,000000,1.61,1.69,1.56,1.63,449500,0
+ALXO.US,D,20250116,000000,1.64,1.6498,1.58,1.63,294465,0
+ALXO.US,D,20250117,000000,1.63,1.77,1.625,1.74,579746,0
+ALXO.US,D,20250121,000000,1.8,1.8,1.6301,1.65,1605290,0
+ALXO.US,D,20250122,000000,1.76,1.87,1.66,1.8,1440004,0
+ALXO.US,D,20250123,000000,1.45,1.63,1.345,1.63,6378260,0
+ALXO.US,D,20250124,000000,1.55,1.55,1.45,1.515,1489179,0
+ALXO.US,D,20250127,000000,1.45,1.56,1.43,1.555,1048080,0
+ALXO.US,D,20250128,000000,1.54,1.54,1.39,1.53,861292,0
+ALXO.US,D,20250129,000000,1.5,1.51,1.45,1.46,657582,0
+ALXO.US,D,20250130,000000,1.48,1.48,1.3,1.305,1804783,0
+ALXO.US,D,20250131,000000,1.33,1.46,1.325,1.46,1033906,0
+ALXO.US,D,20250203,000000,1.41,1.41,1.2201,1.32,1203673,0
+ALXO.US,D,20250204,000000,1.3,1.33,1.2501,1.29,604045,0
+ALXO.US,D,20250205,000000,1.27,1.29,1.2,1.24,931797,0
+ALXO.US,D,20250206,000000,1.24,1.27,1.19,1.2,826230,0
+ALXO.US,D,20250207,000000,1.2,1.202,1.08,1.09,981570,0
+ALXO.US,D,20250210,000000,1.11,1.135,1.03,1.04,700086,0
+ALXO.US,D,20250211,000000,1.01,1.06,0.9626,1.04,593032,0
+ALXO.US,D,20250212,000000,1.01,1.09,1.01,1.07,403813,0
+ALXO.US,D,20250213,000000,1.05,1.08,1,1.08,460541,0
+ALXO.US,D,20250214,000000,1.08,1.13,1.06,1.1,314029,0
+ALXO.US,D,20250218,000000,1.12,1.2,1.11,1.18,679800,0
+ALXO.US,D,20250219,000000,1.15,1.2,1.13,1.19,442550,0
+ALXO.US,D,20250220,000000,1.2,1.22,1.105,1.12,237682,0
+ALXO.US,D,20250221,000000,1.14,1.16,1.1,1.12,231999,0
+ALXO.US,D,20250224,000000,1.1,1.115,1.04,1.07,409801,0
+ALXO.US,D,20250225,000000,1.07,1.09,1.03,1.05,467251,0
+ALXO.US,D,20250226,000000,1.03,1.095,1.03,1.06,479311,0
+ALXO.US,D,20250227,000000,1.05,1.12,1.03,1.07,497483,0
+ALXO.US,D,20250228,000000,1.06,1.12,1.05,1.1,334012,0
+ALXO.US,D,20250303,000000,1.08,1.11,1.015,1.03,446336,0
+ALXO.US,D,20250304,000000,1.04,1.04,0.9464,1,772785,0
+ALXO.US,D,20250305,000000,1,1.06,0.9826,1.04,615596,0
+ALXO.US,D,20250306,000000,1.07,1.5,1.07,1.31,13695450,0
+ALXO.US,D,20250307,000000,1.25,1.25,1.02,1.06,3413581,0
+ALXO.US,D,20250310,000000,1.05,1.08,0.8936,0.8936,1397942,0
+ALXO.US,D,20250311,000000,0.9101,1.04,0.8988,0.9734,870350,0
+ALXO.US,D,20250312,000000,1,1,0.9118,0.9594,799397,0
+ALXO.US,D,20250313,000000,0.96,0.99,0.8314,0.8314,647450,0
+ALXO.US,D,20250314,000000,0.8534,0.859999,0.8294,0.8301,359455,0
+ALXO.US,D,20250317,000000,0.857,0.87,0.772,0.7836,636032,0
+ALXO.US,D,20250318,000000,0.788,0.7999,0.7329,0.7419,507598,0
+ALXO.US,D,20250319,000000,0.7622,0.773,0.731,0.7717,316126,0
+ALXO.US,D,20250320,000000,0.7695,0.7831,0.731,0.7485,315641,0
+ALXO.US,D,20250321,000000,0.74,0.7588,0.6801,0.7071,766439,0
+ALXO.US,D,20250324,000000,0.7123,0.73,0.69,0.6903,783288,0
+ALXO.US,D,20250325,000000,0.6911,0.7279,0.6892,0.7172,370444,0
+ALXO.US,D,20250326,000000,0.7016,0.7398,0.67,0.6796,307836,0
+ALXO.US,D,20250327,000000,0.69,0.7154,0.6532,0.7142,449074,0
+ALXO.US,D,20250328,000000,0.7086,0.72,0.655,0.6551,193430,0
+ALXO.US,D,20250331,000000,0.67,0.67,0.5912,0.623,605049,0
+ALXO.US,D,20250401,000000,0.6101,0.6272,0.5955,0.612,222120,0
+ALXO.US,D,20250402,000000,0.6015,0.6298,0.571,0.5955,561137,0
+ALXO.US,D,20250403,000000,0.5754,0.597,0.5331,0.5331,705083,0
+ALXO.US,D,20250404,000000,0.5153,0.5394,0.4806,0.5159,619360,0
+ALXO.US,D,20250407,000000,0.5533,0.5769,0.49,0.5353,797501,0
+ALXO.US,D,20250408,000000,0.5331,0.5765,0.5,0.5057,304844,0
+ALXO.US,D,20250409,000000,0.503,0.546299,0.5,0.5187,604742,0
+ALXO.US,D,20250410,000000,0.51,0.528,0.46,0.48,654252,0
+ALXO.US,D,20250411,000000,0.4656,0.5266,0.4651,0.49,810855,0
+ALXO.US,D,20250414,000000,0.53,0.53,0.4819,0.5013,401655,0
+ALXO.US,D,20250415,000000,0.5171,0.548,0.505,0.5452,692884,0
+ALXO.US,D,20250416,000000,0.548,0.575,0.5302,0.56,408378,0
+ALXO.US,D,20250417,000000,0.55,0.5768,0.541,0.55,337512,0
+ALXO.US,D,20250421,000000,0.5478,0.5736,0.531,0.5662,251931,0
+ALXO.US,D,20250422,000000,0.58,0.5973,0.5376,0.5929,427883,0
+ALXO.US,D,20250423,000000,0.615,0.66,0.5745,0.58,477815,0
+ALXO.US,D,20250424,000000,0.6,0.6383,0.583,0.601,362549,0
+ALXO.US,D,20250425,000000,0.5254,0.627,0.5254,0.5417,1490283,0
+ALXO.US,D,20250428,000000,0.52,0.5642,0.5115,0.5303,427897,0
+ALXO.US,D,20250429,000000,0.5275,0.5399,0.4902,0.51,616681,0
+ALXO.US,D,20250430,000000,0.5032,0.54,0.4923,0.54,390242,0
+ALXO.US,D,20250501,000000,0.5282,0.5393,0.5042,0.5157,269515,0
+ALXO.US,D,20250502,000000,0.52,0.5397,0.511,0.5329,394306,0
+ALXO.US,D,20250505,000000,0.5296,0.5522,0.5125,0.55,315359,0
+ALXO.US,D,20250506,000000,0.531,0.5314,0.501,0.5037,366017,0
+ALXO.US,D,20250507,000000,0.5,0.509599,0.4605,0.4841,517618,0
+ALXO.US,D,20250508,000000,0.497,0.497,0.441,0.4602,841421,0
+ALXO.US,D,20250509,000000,0.4754,0.48,0.41,0.4223,814069,0
+ALXO.US,D,20250512,000000,0.4223,0.4488,0.41705,0.4352,450360,0
+ALXO.US,D,20250513,000000,0.44,0.481,0.44,0.481,537473,0
+ALXO.US,D,20250514,000000,0.485,0.5346,0.436,0.4594,549087,0
+ALXO.US,D,20250515,000000,0.4556,0.470099,0.4207,0.4358,342941,0
+ALXO.US,D,20250516,000000,0.4357,0.4506,0.4281,0.4374,328241,0
+ALXO.US,D,20250519,000000,0.4295,0.4579,0.4124,0.4313,535817,0
+ALXO.US,D,20250520,000000,0.44,0.449,0.4211,0.4288,444286,0
+ALXO.US,D,20250521,000000,0.4288,0.4458,0.4051,0.409,357598,0
+ALXO.US,D,20250522,000000,0.42,0.48,0.4199,0.4789,792318,0
+ALXO.US,D,20250523,000000,0.495,0.495,0.4557,0.4637,368561,0
+ALXO.US,D,20250527,000000,0.4631,0.47,0.4311,0.4483,328984,0
+ALXO.US,D,20250528,000000,0.46,0.4799,0.4475,0.4481,245453,0
+ALXO.US,D,20250529,000000,0.46,0.4699,0.4425,0.4672,202027,0
+ALXO.US,D,20250530,000000,0.4825,0.4981,0.4627,0.4855,369106,0
+ALXO.US,D,20250602,000000,0.4873,0.56,0.4696,0.5587,496554,0
+ALXO.US,D,20250603,000000,0.57,0.589,0.5335,0.5547,475853,0
+ALXO.US,D,20250604,000000,0.5577,0.5699,0.531,0.5341,212077,0
+ALXO.US,D,20250605,000000,0.53,0.546,0.5155,0.525,202456,0
+ALXO.US,D,20250606,000000,0.56,0.59,0.525,0.579,967011,0
+ALXO.US,D,20250609,000000,0.59,0.63,0.575,0.5787,377588,0
+ALXO.US,D,20250610,000000,0.5762,0.583,0.5313,0.5338,912485,0
+ALXO.US,D,20250611,000000,0.5499,0.5862,0.54,0.5485,507070,0
+ALXO.US,D,20250612,000000,0.554,0.5745,0.529,0.5407,254918,0
+ALXO.US,D,20250613,000000,0.56,0.56,0.51,0.5124,250013,0
+ALXO.US,D,20250616,000000,0.54,0.5523,0.5014,0.5316,198623,0
+ALXO.US,D,20250617,000000,0.525,0.55,0.4801,0.4953,297533,0
+ALXO.US,D,20250618,000000,0.4925,0.500499,0.4813,0.4865,250650,0
+ALXO.US,D,20250620,000000,0.5,0.525,0.4728,0.484,243240,0
+ALXO.US,D,20250623,000000,0.48,0.4997,0.4449,0.4597,434825,0
+ALXO.US,D,20250624,000000,0.478,0.4887,0.4502,0.4551,264765,0
+ALXO.US,D,20250625,000000,0.4631,0.4666,0.4515,0.4577,288167,0
+ALXO.US,D,20250626,000000,0.462,0.462,0.4433,0.4526,220716,0
+ALXO.US,D,20250627,000000,0.4534,0.4606,0.404,0.4058,5317418,0
+ALXO.US,D,20250630,000000,0.425,0.4436,0.4102,0.4151,379868,0
+ALXO.US,D,20250701,000000,0.42,0.4575,0.4103,0.4333,678140,0
+ALXO.US,D,20250702,000000,0.43,0.45,0.42,0.445,273655,0
+ALXO.US,D,20250703,000000,0.45,0.468,0.4452,0.4601,235616,0
+ALXO.US,D,20250707,000000,0.4542,0.46985,0.4399,0.444,422654,0
+ALXO.US,D,20250708,000000,0.442,0.465,0.441,0.4587,318202,0
+ALXO.US,D,20250709,000000,0.4526,0.5098,0.4526,0.5003,834078,0
+ALXO.US,D,20250710,000000,0.5098,0.53,0.4845,0.497,339723,0
+ALXO.US,D,20250711,000000,0.509,0.51,0.4803,0.4825,282188,0
+ALXO.US,D,20250714,000000,0.485,0.49,0.45,0.4688,280053,0
+ALXO.US,D,20250715,000000,0.4569,0.4899,0.45,0.4665,461236,0
+ALXO.US,D,20250716,000000,0.4698,0.4838,0.451,0.467,243997,0
+ALXO.US,D,20250717,000000,0.47,0.5,0.4665,0.492,397913,0
+ALXO.US,D,20250718,000000,0.47,0.51,0.4652,0.5066,297402,0
+ALXO.US,D,20250721,000000,0.5066,0.54,0.4672,0.48,855603,0
+ALXO.US,D,20250722,000000,0.4749,0.484,0.444,0.4799,241735,0
+ALXO.US,D,20250723,000000,0.5,0.5073,0.4799,0.5062,578286,0
+ALXO.US,D,20250724,000000,0.5125,0.54,0.5056,0.54,645553,0
+ALXO.US,D,20250725,000000,0.54,0.54,0.5081,0.5262,221192,0
+ALXO.US,D,20250728,000000,0.53,0.636,0.5288,0.626,1993946,0
+ALXO.US,D,20250729,000000,0.61,0.6276,0.56,0.58,1246270,0
+ALXO.US,D,20250730,000000,0.59,0.615,0.57,0.597,574529,0
+ALXO.US,D,20250731,000000,0.5791,0.59,0.56,0.5675,180012,0
+ALXO.US,D,20250801,000000,0.55,0.55,0.51,0.5181,415913,0
+ALXO.US,D,20250804,000000,0.517,0.5895,0.51,0.5867,313714,0
+ALXO.US,D,20250805,000000,0.5737,0.6649,0.555,0.6611,843230,0
+ALXO.US,D,20250806,000000,0.6563,0.72,0.6563,0.701,697894,0
+ALXO.US,D,20250807,000000,0.72,0.72,0.6605,0.7048,595695,0
+ALXO.US,D,20250808,000000,0.7,0.7,0.6475,0.6768,327802,0
+ALXO.US,D,20250811,000000,0.65,0.6724,0.6111,0.6145,296581,0
+ALXO.US,D,20250812,000000,0.6268,0.6268,0.601,0.6151,221695,0
+ALXO.US,D,20250813,000000,0.62,0.6927,0.6171,0.6606,606294,0
+ALXO.US,D,20250814,000000,0.67,0.6751,0.6324,0.655,190310,0
+ALXO.US,D,20250815,000000,0.6404,0.6692,0.6245,0.6443,219713,0
+ALXO.US,D,20250818,000000,0.6823,1.04,0.6601,0.9709,16245180,0
+ALXO.US,D,20250819,000000,0.8,0.983,0.8,0.8896,2810886,0
+ALXO.US,D,20250820,000000,0.9,0.925,0.79605,0.832,1104954,0
+ALXO.US,D,20250821,000000,0.8602,1.05,0.85,1.03,2860680,0
+ALXO.US,D,20250822,000000,1.05,1.19,1.03,1.17,2878179,0
+ALXO.US,D,20250825,000000,1.2179,1.2179,1.1,1.1,935289,0
+ALXO.US,D,20250826,000000,1.1,1.16,1.05,1.1,781719,0
+ALXO.US,D,20250827,000000,1.13,1.25,1.122,1.2,948180,0
+ALXO.US,D,20250828,000000,1.23,1.25,1.13,1.14,560003,0
+ALXO.US,D,20250829,000000,1.14,1.1785,1.1,1.17,526637,0
+ALXO.US,D,20250902,000000,1.13,1.14,1.015,1.03,708453,0
+ALXO.US,D,20250903,000000,1,1.05,0.96,1.02,301074,0
+ALXO.US,D,20250904,000000,1.01,1.08,0.99,1.08,237788,0
+ALXO.US,D,20250905,000000,1.05,1.255,1.0113,1.22,827913,0
+ALXO.US,D,20250908,000000,1.22,1.2249,1.095,1.11,351287,0
+ALXO.US,D,20250909,000000,1.1,1.13,1.06,1.09,285225,0
+ALXO.US,D,20250910,000000,1.1,1.2,1.1,1.17,281316,0
+ALXO.US,D,20250911,000000,1.18,1.27,1.18,1.18,361656,0
+ALXO.US,D,20250912,000000,1.18,1.18,1.01,1.06,411429,0
+ALXO.US,D,20250915,000000,1.06,1.1096,1.02,1.05,186189,0
+ALXO.US,D,20250916,000000,1.04,1.1,1.04,1.08,185103,0
+ALXO.US,D,20250917,000000,1.1,1.13,1.05,1.05,415627,0
+ALXO.US,D,20250918,000000,1.04,1.09,1.03,1.09,187208,0
+ALXO.US,D,20250919,000000,1.23,1.4,1.18,1.21,3702066,0
+ALXO.US,D,20250922,000000,1.22,1.28,1.13,1.27,739128,0
+ALXO.US,D,20250923,000000,1.25,1.325,1.24,1.26,599827,0
+ALXO.US,D,20250924,000000,1.28,1.57,1.27,1.55,1566476,0
+ALXO.US,D,20250925,000000,1.53,1.84,1.52,1.79,1677588,0
+ALXO.US,D,20250926,000000,1.76,1.89,1.66,1.87,700468,0
+ALXO.US,D,20250929,000000,1.89,1.8982,1.72,1.75,437803,0
+ALXO.US,D,20250930,000000,1.73,1.83,1.71,1.83,214283,0
+ALXO.US,D,20251001,000000,1.82,1.86,1.745,1.81,286404,0
+ALXO.US,D,20251002,000000,1.8,1.91,1.75,1.91,888943,0
+ALXO.US,D,20251003,000000,1.905,2.24,1.905,2.18,1073489,0
+ALXO.US,D,20251006,000000,2.22,2.27,2.1,2.11,494696,0
+ALXO.US,D,20251007,000000,2.12,2.14,1.81,1.83,772461,0
+ALXO.US,D,20251008,000000,1.83,2.06,1.83,1.97,488836,0
+ALXO.US,D,20251009,000000,2.01,2.01,1.88,1.94,385039,0
+ALXO.US,D,20251010,000000,1.94,1.94,1.61,1.64,835781,0
+ALXO.US,D,20251013,000000,1.7,1.9,1.5501,1.85,750966,0
+ALXO.US,D,20251014,000000,1.78,1.79,1.655,1.7,525600,0
+ALXO.US,D,20251015,000000,1.73,1.78,1.66,1.66,446029,0
+ALXO.US,D,20251016,000000,1.66,1.7099,1.58,1.65,498817,0
+ALXO.US,D,20251017,000000,1.63,1.63,1.5,1.5,353919,0
+ALXO.US,D,20251020,000000,1.55,1.665,1.545,1.65,412659,0
+ALXO.US,D,20251021,000000,1.73,1.78,1.6,1.64,453249,0
+ALXO.US,D,20251022,000000,1.61,1.64,1.56,1.61,217918,0
+ALXO.US,D,20251023,000000,1.65,1.84,1.63,1.75,659655,0
+ALXO.US,D,20251024,000000,1.8,1.9,1.71,1.75,443578,0
+ALXO.US,D,20251027,000000,1.75,1.77,1.62,1.7,410241,0
+ALXO.US,D,20251028,000000,1.66,1.68,1.53,1.54,254685,0
+ALXO.US,D,20251029,000000,1.54,1.61,1.513,1.59,197553,0
+ALXO.US,D,20251030,000000,1.57,1.61,1.52,1.55,123047,0
+ALXO.US,D,20251031,000000,1.52,1.55,1.49,1.54,99872,0
+ALXO.US,D,20251103,000000,1.57,1.64,1.54,1.57,166038,0
+ALXO.US,D,20251104,000000,1.52,1.5997,1.46,1.46,303479,0
+ALXO.US,D,20251105,000000,1.5,1.5273,1.25,1.26,546714,0
+ALXO.US,D,20251106,000000,1.26,1.365,1.13,1.18,824612,0
+ALXO.US,D,20251107,000000,1.21,1.41,1.05,1.38,758147,0
+ALXO.US,D,20251110,000000,1.27,1.35,1.248,1.27,254581,0
+ALXO.US,D,20251111,000000,1.27,1.35,1.18,1.31,350764,0
+ALXO.US,D,20251112,000000,1.3,1.32,1.2222,1.28,155680,0
+ALXO.US,D,20251113,000000,1.27,1.35,1.19,1.22,401046,0
+ALXO.US,D,20251114,000000,1.2,1.47,1.1781,1.38,826017,0
+ALXO.US,D,20251117,000000,1.39,1.65,1.36,1.56,739375,0
+ALXO.US,D,20251118,000000,1.55,1.63,1.53,1.63,327933,0
+ALXO.US,D,20251119,000000,1.65,1.66,1.47,1.47,286894,0
+ALXO.US,D,20251120,000000,1.51,1.56,1.36,1.36,167667,0
+ALXO.US,D,20251121,000000,1.35,1.45,1.29,1.43,178057,0
+ALXO.US,D,20251124,000000,1.43,1.555,1.43,1.51,166923,0
+ALXO.US,D,20251125,000000,1.52,1.54,1.445,1.45,85989,0
+ALXO.US,D,20251126,000000,1.45,1.47,1.35,1.38,143660,0
+ALXO.US,D,20251128,000000,1.38,1.425,1.35,1.37,42778,0
+ALXO.US,D,20251201,000000,1.33,1.4056,1.3,1.32,193523,0
+ALXO.US,D,20251202,000000,1.32,1.35,1.2,1.2,223768,0
+ALXO.US,D,20251203,000000,1.27,1.33,1.2,1.32,346445,0
+ALXO.US,D,20251204,000000,1.33,1.395,1.3,1.37,147668,0
+ALXO.US,D,20251205,000000,1.37,1.48,1.37,1.42,266319,0
+ALXO.US,D,20251208,000000,1.54,1.6,1.4,1.44,410564,0
+ALXO.US,D,20251209,000000,1.45,1.52,1.41,1.47,166778,0
+ALXO.US,D,20251210,000000,1.48,1.57,1.4455,1.54,214458,0
+ALXO.US,D,20251211,000000,1.54,1.55,1.5,1.52,85627,0
+ALXO.US,D,20251212,000000,1.51,1.5421,1.4614,1.47,96843,0
+ALXO.US,D,20251215,000000,1.46,1.5,1.4,1.4,222037,0
+ALXO.US,D,20251216,000000,1.38,1.5,1.37,1.43,128733,0
+ALXO.US,D,20251217,000000,1.44,1.51,1.39,1.45,220672,0
+ALXO.US,D,20251218,000000,1.48,1.56,1.4,1.41,291336,0
+ALXO.US,D,20251219,000000,1.44,1.5,1.44,1.45,131809,0
+ALXO.US,D,20251222,000000,1.49,1.53,1.45,1.49,101423,0
+ALXO.US,D,20251223,000000,1.48,1.48,1.39,1.4,43509,0
+ALXO.US,D,20251224,000000,1.42,1.42,1.34,1.36,69963,0
+ALXO.US,D,20251226,000000,1.35,1.3699,1.27,1.33,74640,0
+ALXO.US,D,20251229,000000,1.35,1.35,1.26,1.26,96467,0
+ALXO.US,D,20251230,000000,1.25,1.27,1.19,1.19,180752,0
+ALXO.US,D,20251231,000000,1.18,1.185,1.13,1.13,281615,0
+ALXO.US,D,20260102,000000,1.13,1.155,1.09,1.15,121959,0
+ALXO.US,D,20260105,000000,1.16,1.1841,1.0843,1.12,690278,0
+ALXO.US,D,20260106,000000,1.11,1.17,1.07,1.08,220249,0
+ALXO.US,D,20260107,000000,1.09,1.22,1.08,1.18,164737,0
+ALXO.US,D,20260108,000000,1.18,1.34,1.18,1.24,312607,0
+ALXO.US,D,20260109,000000,1.27,1.4,1.245,1.35,277485,0
+ALXO.US,D,20260112,000000,1.41,1.49,1.37,1.44,243406,0
+ALXO.US,D,20260113,000000,1.46,1.56,1.44,1.49,198415,0
+ALXO.US,D,20260114,000000,1.5,1.5,1.315,1.33,282441,0
+ALXO.US,D,20260115,000000,1.33,1.4,1.205,1.21,241598,0
+ALXO.US,D,20260116,000000,1.22,1.27,1.16,1.17,204477,0
+ALXO.US,D,20260120,000000,1.16,1.36,1.16,1.32,280251,0
+ALXO.US,D,20260121,000000,1.32,1.48,1.318,1.47,254180,0
+ALXO.US,D,20260122,000000,1.48,1.511,1.4401,1.47,252842,0
+ALXO.US,D,20260123,000000,1.48,1.49,1.4,1.4,85552,0
+ALXO.US,D,20260126,000000,1.42,1.49,1.3901,1.48,103888,0
+ALXO.US,D,20260127,000000,1.45,1.56,1.43,1.5,130358,0
+ALXO.US,D,20260128,000000,1.51,1.51,1.365,1.37,110733,0
+ALXO.US,D,20260129,000000,1.36,1.65,1.36,1.57,550748,0
+ALXO.US,D,20260130,000000,1.825,1.93,1.63,1.74,2238494,0
+ALXO.US,D,20260202,000000,1.66,1.81,1.65,1.68,250805,0
+ALXO.US,D,20260203,000000,1.7,2,1.66,1.87,1333037,0
+ALXO.US,D,20260204,000000,1.88,2.17,1.88,2.01,1365747,0
+ALXO.US,D,20260205,000000,2.1,2.41,1.97,2.06,2496788,0
+ALXO.US,D,20260206,000000,2.16,2.25,1.9901,2.05,706706,0
+ALXO.US,D,20260209,000000,2.08,2.42,1.9808,2.34,1184025,0
+ALXO.US,D,20260210,000000,2.32,2.6,2.18,2.55,1688492,0
+ALXO.US,D,20260211,000000,2.56,2.5999,2.31,2.48,809310,0
+ALXO.US,D,20260212,000000,2.45,2.62,2.23,2.405,699047,0
+ALXO.US,D,20260213,000000,2.42,2.5,2.205,2.21,490724,0
+ALXO.US,D,20260217,000000,2.15,2.345,2.12,2.27,446958,0
+ALXO.US,D,20260218,000000,2.28,2.37,2.21,2.31,244872,0

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

@@ -0,0 +1,68 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMUN.US,D,20251021,000000,26.17,26.21,26.17,26.21,847,0
+AMUN.US,D,20251023,000000,26.02,26.055,26.02,26.055,470,0
+AMUN.US,D,20251024,000000,26.05,26.065,26.05,26.065,1735,0
+AMUN.US,D,20251029,000000,26.109,26.109,26.065,26.065,155,0
+AMUN.US,D,20251030,000000,26.06,26.095,25.93,26.095,8089,0
+AMUN.US,D,20251103,000000,26.075,26.075,25.89,26.07,4077,0
+AMUN.US,D,20251104,000000,26.11,26.11,26.09,26.09,218,0
+AMUN.US,D,20251105,000000,26.05,26.08,26.005,26.08,2577,0
+AMUN.US,D,20251107,000000,26.08,26.09,25.96,26.09,1882,0
+AMUN.US,D,20251111,000000,26.089,26.095,26.089,26.095,631,0
+AMUN.US,D,20251112,000000,26.1,26.11,25.99,26.09,9684,0
+AMUN.US,D,20251118,000000,26.1145,26.3,26.11,26.11,8001,0
+AMUN.US,D,20251120,000000,26.0816,26.105,26.045,26.1,1449,0
+AMUN.US,D,20251121,000000,26.1002,26.115,25.97,26.115,1152,0
+AMUN.US,D,20251124,000000,26.1,26.1127,26.04,26.1127,2371,0
+AMUN.US,D,20251125,000000,26.12,26.12,26.06,26.115,4321,0
+AMUN.US,D,20251128,000000,26.12,26.125,25.95,26.125,366,0
+AMUN.US,D,20251201,000000,26.03,26.0464,25.89,26.045,16352,0
+AMUN.US,D,20251202,000000,26.03,26.06,26.03,26.06,223,0
+AMUN.US,D,20251203,000000,26.05,26.08,26.05,26.065,9659,0
+AMUN.US,D,20251205,000000,26.0723,26.08,25.91,26.0653,28187,0
+AMUN.US,D,20251208,000000,26.09,26.09,26.04,26.07,394,0
+AMUN.US,D,20251209,000000,26.07,26.0775,26.04,26.065,4799,0
+AMUN.US,D,20251210,000000,26.05,26.08,26.05,26.08,107,0
+AMUN.US,D,20251211,000000,26.05,26.09,26.05,26.09,101,0
+AMUN.US,D,20251212,000000,26.0994,26.0994,26.07,26.09,2090,0
+AMUN.US,D,20251215,000000,26.07,26.09,26.07,26.085,280,0
+AMUN.US,D,20251216,000000,26.06,26.1184,26.035,26.09,1100,0
+AMUN.US,D,20251217,000000,26.07,26.1,26.07,26.1,107,0
+AMUN.US,D,20251218,000000,26.09,26.095,26.03,26.095,5928,0
+AMUN.US,D,20251219,000000,26.08,26.105,26.08,26.105,110,0
+AMUN.US,D,20251222,000000,26.07,26.124,25.95,26.1,4515,0
+AMUN.US,D,20251223,000000,26.09,26.11,26.09,26.11,268,0
+AMUN.US,D,20251224,000000,26.07,26.07,26.02,26.05,1636,0
+AMUN.US,D,20251226,000000,26.03,26.05,26.03,26.05,161,0
+AMUN.US,D,20251229,000000,26.07,26.07,26.02,26.05,3864,0
+AMUN.US,D,20251230,000000,26.04,26.06,26.04,26.06,114,0
+AMUN.US,D,20251231,000000,26.04,26.06,26.04,26.06,101,0
+AMUN.US,D,20260102,000000,26.04,26.065,26.04,26.065,317,0
+AMUN.US,D,20260105,000000,26.03,26.073,26.03,26.065,337,0
+AMUN.US,D,20260106,000000,26.0402,26.075,26.0402,26.075,929,0
+AMUN.US,D,20260108,000000,26.07,26.08,26.05,26.08,2245,0
+AMUN.US,D,20260109,000000,26.08,26.085,26.036,26.085,1189,0
+AMUN.US,D,20260112,000000,26.09,26.09,26.06,26.085,1308,0
+AMUN.US,D,20260113,000000,26.06,26.095,26.06,26.095,1308,0
+AMUN.US,D,20260114,000000,26.07,26.095,25.95,26.095,996,0
+AMUN.US,D,20260115,000000,26.08,26.1,26.02,26.1,394,0
+AMUN.US,D,20260116,000000,26.08,26.1169,26.08,26.11,1299,0
+AMUN.US,D,20260120,000000,26.07,26.09,26.07,26.09,1847,0
+AMUN.US,D,20260121,000000,26.1,26.11,26.07,26.11,491,0
+AMUN.US,D,20260122,000000,26.09,26.115,26.09,26.115,110,0
+AMUN.US,D,20260123,000000,26.1,26.115,26,26.115,4506,0
+AMUN.US,D,20260126,000000,26.06,26.12,26.06,26.12,115,0
+AMUN.US,D,20260127,000000,26.05,26.12,26.05,26.12,2646,0
+AMUN.US,D,20260128,000000,26.1,26.3,26.1,26.14,46102,0
+AMUN.US,D,20260129,000000,26.12,26.135,26.08,26.135,749,0
+AMUN.US,D,20260130,000000,26.12,26.14,26.01,26.14,843,0
+AMUN.US,D,20260202,000000,26.06,26.09,26.06,26.09,1070,0
+AMUN.US,D,20260203,000000,26.07,26.09,26.06,26.09,33786,0
+AMUN.US,D,20260206,000000,26.07,26.0938,26.07,26.0938,111,0
+AMUN.US,D,20260209,000000,26.07,26.25,26.06,26.09,9910,0
+AMUN.US,D,20260210,000000,26.08,26.085,25.93,26.085,45260,0
+AMUN.US,D,20260211,000000,26.1,26.1,26.075,26.075,211,0
+AMUN.US,D,20260212,000000,26.11,26.165,26.08,26.09,3036,0
+AMUN.US,D,20260213,000000,26.095,26.147,26.08,26.11,5771,0
+AMUN.US,D,20260217,000000,26.08,26.0894,26.08,26.0894,109,0
+AMUN.US,D,20260218,000000,26.08,26.08,26.08,26.08,116,0

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/aneb.us.txt

@@ -0,0 +1,1135 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANEB.US,D,20210507,000000,7.38,7.48,6.72,7.1,1314779,0
+ANEB.US,D,20210510,000000,7,7.2,7,7.05,242354,0
+ANEB.US,D,20210511,000000,7,7.1,7,7.08,146514,0
+ANEB.US,D,20210512,000000,7,7.09,6.97,7,47822,0
+ANEB.US,D,20210513,000000,7.0073,7.0299,7,7,12831,0
+ANEB.US,D,20210514,000000,6.31,7.08,6.31,7.03,65170,0
+ANEB.US,D,20210517,000000,7.02,7.099,7,7.02,45009,0
+ANEB.US,D,20210518,000000,7.0101,7.1499,7,7,7644,0
+ANEB.US,D,20210519,000000,7.15,7.15,7,7.1,18577,0
+ANEB.US,D,20210520,000000,7.0501,7.65,7.05,7.58,37631,0
+ANEB.US,D,20210521,000000,7.6,9.33,7.47,8.95,85355,0
+ANEB.US,D,20210524,000000,8.91,9,7.68,8,79823,0
+ANEB.US,D,20210525,000000,8.2,8.7889,8.01,8.03,11840,0
+ANEB.US,D,20210526,000000,8.1,8.1516,7.8901,8,22394,0
+ANEB.US,D,20210527,000000,8,8.1,7.99,8,9482,0
+ANEB.US,D,20210528,000000,8.445,8.49,7.91,8.2,13099,0
+ANEB.US,D,20210601,000000,8.2,8.3,7.76,7.76,9146,0
+ANEB.US,D,20210602,000000,7.75,8,7.46,7.4835,8764,0
+ANEB.US,D,20210603,000000,7.51,7.84,7.48,7.5,3011,0
+ANEB.US,D,20210604,000000,7.45,7.51,7.29,7.35,34789,0
+ANEB.US,D,20210607,000000,7.35,7.675,7.17,7.62,35892,0
+ANEB.US,D,20210608,000000,7.6,7.6,7.22,7.22,9711,0
+ANEB.US,D,20210609,000000,7.06,7.3,7.06,7.225,7114,0
+ANEB.US,D,20210610,000000,7.35,8.09,7.12,8.04,45105,0
+ANEB.US,D,20210611,000000,7.88,8.25,7.5087,8.25,12007,0
+ANEB.US,D,20210614,000000,8.1,8.475,7.59,8.2,16421,0
+ANEB.US,D,20210615,000000,8.03,8.6988,7.55,7.63,27537,0
+ANEB.US,D,20210616,000000,8,8.165,7.54,7.63,16963,0
+ANEB.US,D,20210617,000000,7.77,8.085,7.51,7.58,23302,0
+ANEB.US,D,20210618,000000,7.7,8.49,6.55,7.3,90437,0
+ANEB.US,D,20210621,000000,7.32,7.7,6.65,7.3,66437,0
+ANEB.US,D,20210622,000000,7.31,7.63,6.685,6.95,7013,0
+ANEB.US,D,20210623,000000,7.03,7.56,6.87,6.93,2407,0
+ANEB.US,D,20210624,000000,7.0425,7.45,7.0425,7.05,2540,0
+ANEB.US,D,20210625,000000,7.14,7.19,7.09,7.19,10307,0
+ANEB.US,D,20210628,000000,7.11,7.3,6.95,6.95,3963,0
+ANEB.US,D,20210629,000000,6.96,6.97,6.58,6.58,10164,0
+ANEB.US,D,20210630,000000,6.79,7.0808,6.79,6.82,1800,0
+ANEB.US,D,20210701,000000,6.7621,7,6.75,6.86,5191,0
+ANEB.US,D,20210702,000000,6.91,6.91,6.57,6.57,4935,0
+ANEB.US,D,20210706,000000,6.9,6.9,6.6532,6.7,5348,0
+ANEB.US,D,20210707,000000,6.905,7.56,6.61,7.18,23243,0
+ANEB.US,D,20210708,000000,6.75,7.5198,6.75,7.05,7846,0
+ANEB.US,D,20210709,000000,7.2,7.55,7.11,7.3983,5585,0
+ANEB.US,D,20210712,000000,7.5,7.77,7.2001,7.77,14162,0
+ANEB.US,D,20210713,000000,7.77,7.77,7.31,7.67,11815,0
+ANEB.US,D,20210714,000000,7.5662,7.5662,7.02,7.02,4054,0
+ANEB.US,D,20210715,000000,7,7.115,7,7.01,2138,0
+ANEB.US,D,20210716,000000,6.9,7,6.77,6.85,4352,0
+ANEB.US,D,20210719,000000,6.6027,6.61,6.6,6.61,1490,0
+ANEB.US,D,20210720,000000,6.6001,7.75,6.6001,7.1,3240,0
+ANEB.US,D,20210721,000000,7.44,7.44,7.44,7.44,407,0
+ANEB.US,D,20210723,000000,7.02,7.04,7.01,7.01,1576,0
+ANEB.US,D,20210726,000000,6.87,7,6.87,7,3324,0
+ANEB.US,D,20210728,000000,7.1248,7.1248,7.1248,7.1248,324,0
+ANEB.US,D,20210729,000000,7.31,7.31,7.11,7.12,1204,0
+ANEB.US,D,20210730,000000,7.2584,7.2584,7.2584,7.2584,1336,0
+ANEB.US,D,20210802,000000,7.4299,7.4899,7.395,7.46,924,0
+ANEB.US,D,20210803,000000,7.35,7.37,6.6,7,6037,0
+ANEB.US,D,20210804,000000,7,7.0001,6.8117,6.8823,1765,0
+ANEB.US,D,20210805,000000,7.085,7.44,6.91,7.44,1246,0
+ANEB.US,D,20210809,000000,7.3,7.3,7.3,7.3,264,0
+ANEB.US,D,20210810,000000,7.125,7.44,7,7.25,13716,0
+ANEB.US,D,20210812,000000,7.02,7.42,6.9,7.32,13658,0
+ANEB.US,D,20210813,000000,7.19,7.19,6.92,6.9782,2810,0
+ANEB.US,D,20210816,000000,7,7,7,7,304,0
+ANEB.US,D,20210817,000000,7,7,7,7,138,0
+ANEB.US,D,20210818,000000,6.9001,6.95,6.9,6.9055,1820,0
+ANEB.US,D,20210819,000000,6.9027,6.94,6.9,6.94,874,0
+ANEB.US,D,20210820,000000,7,7.068,6.9,7.068,448,0
+ANEB.US,D,20210823,000000,6.92,6.92,6.84,6.84,4540,0
+ANEB.US,D,20210824,000000,6.84,6.84,6.6,6.6,876,0
+ANEB.US,D,20210826,000000,6.75,6.75,6.655,6.655,877,0
+ANEB.US,D,20210827,000000,6.88,7.06,6.88,6.9,1012,0
+ANEB.US,D,20210830,000000,6.95,6.99,6.95,6.99,961,0
+ANEB.US,D,20210831,000000,6.75,6.75,6.75,6.75,600,0
+ANEB.US,D,20210901,000000,6.9,6.9,6.9,6.9,430,0
+ANEB.US,D,20210903,000000,6.8225,6.8225,6.5,6.75,8869,0
+ANEB.US,D,20210907,000000,6.64,7.0177,6.64,7,1838,0
+ANEB.US,D,20210908,000000,6.9,7.2,6.72,7.2,4345,0
+ANEB.US,D,20210909,000000,6.8101,7.035,6.8101,7.035,710,0
+ANEB.US,D,20210910,000000,6.83,7.07,6.83,6.8973,11650,0
+ANEB.US,D,20210913,000000,6.92,7.04,6.92,7.02,4130,0
+ANEB.US,D,20210914,000000,6.9,7.0999,6.6,7.025,3438,0
+ANEB.US,D,20210915,000000,6.73,6.925,6.73,6.925,1167,0
+ANEB.US,D,20210916,000000,6.8089,6.8089,6.79,6.79,331,0
+ANEB.US,D,20210917,000000,6.77,7.1,6.77,7.1,2074,0
+ANEB.US,D,20210920,000000,6.91,7.04,6.73,6.76,7058,0
+ANEB.US,D,20210921,000000,6.91,7.18,6.88,7.08,3944,0
+ANEB.US,D,20210922,000000,7.145,7.2999,6.9399,7,29975,0
+ANEB.US,D,20210923,000000,7,7,7,7,1578,0
+ANEB.US,D,20210924,000000,7.01,7.0138,6.85,6.85,6311,0
+ANEB.US,D,20210927,000000,6.9415,7.0804,6.78,7.0687,4910,0
+ANEB.US,D,20210928,000000,7,7,6.6001,6.8447,5939,0
+ANEB.US,D,20210929,000000,6.7201,6.9017,6.7201,6.8,3881,0
+ANEB.US,D,20210930,000000,6.5,6.61,6.32,6.55,5129,0
+ANEB.US,D,20211001,000000,6.7866,6.7866,6.72,6.72,612,0
+ANEB.US,D,20211004,000000,6.52,6.84,6.41,6.71,3329,0
+ANEB.US,D,20211007,000000,6.56,6.56,6.56,6.56,307,0
+ANEB.US,D,20211008,000000,6.31,6.5825,6.31,6.58,2432,0
+ANEB.US,D,20211011,000000,6.3201,6.7,6.3201,6.67,940,0
+ANEB.US,D,20211012,000000,6.6,6.7341,6.6,6.7341,1934,0
+ANEB.US,D,20211013,000000,7.05,7.2,6.7482,7,23878,0
+ANEB.US,D,20211014,000000,7.11,7.11,6.85,7,4783,0
+ANEB.US,D,20211015,000000,7.01,7.2872,7,7.18,6906,0
+ANEB.US,D,20211018,000000,7.2,7.2,7.05,7.2,2715,0
+ANEB.US,D,20211019,000000,7.05,7.35,7.05,7.3,1532,0
+ANEB.US,D,20211020,000000,7.3,7.3,6.82,6.988,2310,0
+ANEB.US,D,20211021,000000,7.03,7.03,6.9,6.9015,3470,0
+ANEB.US,D,20211022,000000,7.01,7.03,6.85,6.85,3208,0
+ANEB.US,D,20211025,000000,6.76,6.76,6.7501,6.7501,762,0
+ANEB.US,D,20211026,000000,6.7775,6.87,6.76,6.77,1883,0
+ANEB.US,D,20211027,000000,6.75,6.75,6.22,6.35,33328,0
+ANEB.US,D,20211028,000000,6.42,6.42,6.42,6.42,423,0
+ANEB.US,D,20211029,000000,6.55,7.18,6.49,6.65,5075,0
+ANEB.US,D,20211101,000000,7.05,7.1,7.05,7.095,1560,0
+ANEB.US,D,20211102,000000,6.87,7.02,6.755,7.02,1243,0
+ANEB.US,D,20211105,000000,6.9,7,6.6393,6.98,9087,0
+ANEB.US,D,20211108,000000,6.81,6.9,6.81,6.9,535,0
+ANEB.US,D,20211109,000000,6.84,6.84,6.8127,6.8127,799,0
+ANEB.US,D,20211110,000000,6.82,6.82,6.44,6.6,4051,0
+ANEB.US,D,20211111,000000,6.5,6.54,6.3373,6.38,8995,0
+ANEB.US,D,20211112,000000,6.4,6.57,6.25,6.25,2894,0
+ANEB.US,D,20211115,000000,6.4,6.63,6.4,6.54,3928,0
+ANEB.US,D,20211116,000000,6.62,6.84,6.62,6.84,1591,0
+ANEB.US,D,20211117,000000,6.545,6.84,6.545,6.82,3486,0
+ANEB.US,D,20211118,000000,6.545,6.66,6.49,6.66,5103,0
+ANEB.US,D,20211119,000000,6.5,6.61,6.43,6.43,6128,0
+ANEB.US,D,20211122,000000,6.64,6.66,6.64,6.6573,1355,0
+ANEB.US,D,20211123,000000,6.27,6.35,6.27,6.35,517,0
+ANEB.US,D,20211124,000000,6.33,6.66,6.33,6.65,679,0
+ANEB.US,D,20211126,000000,6.2701,6.2701,6.2701,6.2701,491,0
+ANEB.US,D,20211129,000000,6.47,6.66,6.47,6.66,4753,0
+ANEB.US,D,20211130,000000,6.32,6.66,5.95,6,13884,0
+ANEB.US,D,20211201,000000,6.14,6.14,6,6,6809,0
+ANEB.US,D,20211202,000000,6,6.48,4.4,6.48,55311,0
+ANEB.US,D,20211203,000000,6.46,6.82,5.81,6.82,14410,0
+ANEB.US,D,20211206,000000,6.66,6.66,6.5,6.65,1411,0
+ANEB.US,D,20211207,000000,6.69,7,6.69,6.99,1727,0
+ANEB.US,D,20211208,000000,6.96,6.96,6.58,6.66,3864,0
+ANEB.US,D,20211209,000000,6.69,6.69,6.61,6.61,751,0
+ANEB.US,D,20211210,000000,6.21,6.36,6.21,6.3563,2991,0
+ANEB.US,D,20211213,000000,5.8801,6.4118,5.77,5.84,2808,0
+ANEB.US,D,20211214,000000,5.75,6.41,5.19,6.41,3433,0
+ANEB.US,D,20211215,000000,6.3,6.3,6.3,6.3,375,0
+ANEB.US,D,20211216,000000,6.4,6.93,6.36,6.4,5580,0
+ANEB.US,D,20211217,000000,5.6,6.67,5.6,6.6,1424,0
+ANEB.US,D,20211220,000000,6.65,6.7,6.65,6.7,617,0
+ANEB.US,D,20211221,000000,6.67,6.67,6.3401,6.51,782,0
+ANEB.US,D,20211222,000000,6.51,6.51,6.5,6.5,749,0
+ANEB.US,D,20211223,000000,6.363,6.363,6.36,6.36,760,0
+ANEB.US,D,20211227,000000,6.6265,6.6265,6.6,6.62,1229,0
+ANEB.US,D,20211228,000000,6.67,6.7,6.3,6.5,26501,0
+ANEB.US,D,20211229,000000,6.15,6.15,6.15,6.15,211,0
+ANEB.US,D,20220103,000000,6.5,6.6782,6.45,6.45,4085,0
+ANEB.US,D,20220104,000000,6.62,6.62,6.596,6.596,758,0
+ANEB.US,D,20220105,000000,6.9596,6.9596,6.59,6.6,8699,0
+ANEB.US,D,20220106,000000,6.7,6.89,6.7,6.89,644,0
+ANEB.US,D,20220107,000000,6.88,6.8973,6.7,6.75,1755,0
+ANEB.US,D,20220110,000000,6.75,6.8,6.7343,6.7343,883,0
+ANEB.US,D,20220111,000000,6.73,7,6.73,6.9999,2358,0
+ANEB.US,D,20220112,000000,6.8184,6.9962,6.8184,6.9962,332,0
+ANEB.US,D,20220114,000000,6.6,6.8962,6.6,6.8962,1201,0
+ANEB.US,D,20220118,000000,6.75,7,6.747,6.9,1282,0
+ANEB.US,D,20220119,000000,6.89,6.89,6.89,6.89,164,0
+ANEB.US,D,20220120,000000,7,7,7,7,249,0
+ANEB.US,D,20220125,000000,6.62,6.62,6.34,6.6,3318,0
+ANEB.US,D,20220126,000000,6.74,6.75,6.74,6.75,843,0
+ANEB.US,D,20220127,000000,6.75,6.9,6.53,6.9,5857,0
+ANEB.US,D,20220131,000000,6.62,6.63,6.61,6.61,1226,0
+ANEB.US,D,20220201,000000,6.82,7.885,6.82,7.55,8603,0
+ANEB.US,D,20220202,000000,7.52,7.7,7.41,7.55,4851,0
+ANEB.US,D,20220203,000000,7.57,7.57,7.57,7.57,288,0
+ANEB.US,D,20220204,000000,7.1601,7.17,7.16,7.17,1679,0
+ANEB.US,D,20220207,000000,7.01,7.02,7.01,7.02,875,0
+ANEB.US,D,20220208,000000,7.03,7.03,7.03,7.03,170,0
+ANEB.US,D,20220209,000000,6.63,6.63,6.6,6.6,1792,0
+ANEB.US,D,20220210,000000,6.7533,6.78,6.75,6.78,2272,0
+ANEB.US,D,20220211,000000,6.6503,6.69,6.65,6.69,1281,0
+ANEB.US,D,20220214,000000,7.22,7.22,6.71,6.74,2494,0
+ANEB.US,D,20220215,000000,6.95,6.95,6.6601,6.6601,1245,0
+ANEB.US,D,20220217,000000,6.66,6.8607,6.66,6.8607,419,0
+ANEB.US,D,20220222,000000,6.652,6.652,6.652,6.652,770,0
+ANEB.US,D,20220224,000000,7.28,7.28,6.95,7.2474,2099,0
+ANEB.US,D,20220225,000000,7,7,7,7,863,0
+ANEB.US,D,20220228,000000,6.65,7.29,6.65,7.29,1423,0
+ANEB.US,D,20220301,000000,7.2,7.75,7,7,7224,0
+ANEB.US,D,20220302,000000,6.83,6.83,6.65,6.825,3753,0
+ANEB.US,D,20220303,000000,6.65,6.8,6.65,6.8,4211,0
+ANEB.US,D,20220304,000000,6.71,6.72,6.69,6.72,1253,0
+ANEB.US,D,20220307,000000,6.76,6.95,6.76,6.95,2811,0
+ANEB.US,D,20220308,000000,6.97,6.97,6.97,6.97,463,0
+ANEB.US,D,20220311,000000,7.35,7.35,6.8347,6.8347,985,0
+ANEB.US,D,20220314,000000,7.02,7.88,6.9,7.7008,4595,0
+ANEB.US,D,20220315,000000,7.29,7.34,6.76,6.77,2810,0
+ANEB.US,D,20220316,000000,6.982,6.982,6.75,6.75,1309,0
+ANEB.US,D,20220318,000000,6.75,7.25,6,6,6857,0
+ANEB.US,D,20220322,000000,6.41,6.49,6.4,6.48,2539,0
+ANEB.US,D,20220323,000000,6.7,6.7,6.6,6.6,1183,0
+ANEB.US,D,20220324,000000,6.41,6.44,5.6501,6.29,12266,0
+ANEB.US,D,20220325,000000,6.03,6.77,6.03,6.77,1248,0
+ANEB.US,D,20220328,000000,6.73,6.95,6.28,6.61,2593,0
+ANEB.US,D,20220329,000000,6.48,6.77,6.03,6.21,8998,0
+ANEB.US,D,20220330,000000,6.55,6.8799,6,6.8799,12818,0
+ANEB.US,D,20220331,000000,6.95,7.4617,6.7,7.08,12795,0
+ANEB.US,D,20220401,000000,6.9227,7.46,6.7527,7.14,3214,0
+ANEB.US,D,20220404,000000,7.08,7.7262,6.94,7.13,3396,0
+ANEB.US,D,20220405,000000,7.13,7.585,7.13,7.15,4643,0
+ANEB.US,D,20220406,000000,7.2,7.59,6.31,6.5,20704,0
+ANEB.US,D,20220407,000000,6.9,7.1,6.63,6.81,5554,0
+ANEB.US,D,20220408,000000,6.91,7.37,6.73,6.87,13870,0
+ANEB.US,D,20220411,000000,6.6401,7.4045,5.75,5.75,26628,0
+ANEB.US,D,20220412,000000,5.85,5.95,5.65,5.65,4468,0
+ANEB.US,D,20220413,000000,5.79,5.98,5.35,5.4,23301,0
+ANEB.US,D,20220414,000000,5.44,5.7,5.39,5.46,15495,0
+ANEB.US,D,20220418,000000,5.46,5.7499,5.46,5.49,3139,0
+ANEB.US,D,20220419,000000,5.5,5.5,5.49,5.49,1310,0
+ANEB.US,D,20220420,000000,5.47,5.54,4.45,4.66,97905,0
+ANEB.US,D,20220421,000000,4.73,5.15,4.27,4.2801,13537,0
+ANEB.US,D,20220422,000000,4.31,4.88,4.2,4.3,23276,0
+ANEB.US,D,20220425,000000,4.3,4.5,4.17,4.2352,7309,0
+ANEB.US,D,20220426,000000,4.05,4.27,4.03,4.13,9522,0
+ANEB.US,D,20220427,000000,4.2,4.2,4.02,4.02,7791,0
+ANEB.US,D,20220428,000000,4.05,4.06,3.721,4.01,6498,0
+ANEB.US,D,20220429,000000,3.75,3.93,3.71,3.71,9688,0
+ANEB.US,D,20220502,000000,4.21,4.21,3.8238,3.8238,7851,0
+ANEB.US,D,20220503,000000,3.9659,4,3.9659,3.99,1291,0
+ANEB.US,D,20220504,000000,4.2,4.2,3.79,4.06,5040,0
+ANEB.US,D,20220505,000000,4.11,4.11,3.79,3.99,975,0
+ANEB.US,D,20220506,000000,4.17,4.28,3.7848,3.98,6211,0
+ANEB.US,D,20220509,000000,3.75,3.75,3.39,3.39,2485,0
+ANEB.US,D,20220510,000000,3.5,3.5,3.5,3.5,187,0
+ANEB.US,D,20220511,000000,3.21,3.39,3.1163,3.14,6185,0
+ANEB.US,D,20220512,000000,2.95,3.05,2.95,3.05,3201,0
+ANEB.US,D,20220513,000000,3.11,3.35,3.11,3.12,10524,0
+ANEB.US,D,20220516,000000,3.12,3.12,3.12,3.12,907,0
+ANEB.US,D,20220518,000000,3.65,3.6999,3.389,3.389,3101,0
+ANEB.US,D,20220520,000000,3.18,3.18,3.18,3.18,327,0
+ANEB.US,D,20220525,000000,3.06,3.06,3.06,3.06,191,0
+ANEB.US,D,20220526,000000,2.98,2.98,2.98,2.98,384,0
+ANEB.US,D,20220527,000000,2.75,2.94,2.75,2.94,1798,0
+ANEB.US,D,20220531,000000,2.9756,3.02,2.7,2.7,1783,0
+ANEB.US,D,20220601,000000,2.99,3.02,2.8295,2.9076,5023,0
+ANEB.US,D,20220602,000000,2.89,3.13,2.89,3.13,2353,0
+ANEB.US,D,20220603,000000,3.26,3.27,3.03,3.05,2951,0
+ANEB.US,D,20220606,000000,3.5,3.5,2.78,3.5,111595,0
+ANEB.US,D,20220607,000000,3.46,3.6999,3.35,3.35,6600,0
+ANEB.US,D,20220608,000000,3.69,3.75,3.66,3.75,722,0
+ANEB.US,D,20220609,000000,3.45,3.65,3.3048,3.65,1597,0
+ANEB.US,D,20220610,000000,3.36,3.38,3.15,3.17,4251,0
+ANEB.US,D,20220613,000000,3.37,3.41,3.12,3.41,5166,0
+ANEB.US,D,20220614,000000,3.18,3.18,3.01,3.01,405,0
+ANEB.US,D,20220615,000000,3.2683,3.2683,3.17,3.17,642,0
+ANEB.US,D,20220616,000000,2.82,2.82,2.8,2.8,15940,0
+ANEB.US,D,20220617,000000,2.76,2.76,2.67,2.71,3120,0
+ANEB.US,D,20220621,000000,2.7715,2.78,2.7715,2.78,634,0
+ANEB.US,D,20220622,000000,2.78,3.7,2.77,3.4,11902,0
+ANEB.US,D,20220623,000000,3.75,4.37,3.75,4.23,27966,0
+ANEB.US,D,20220624,000000,4.1,5.3999,4,4.99,66073,0
+ANEB.US,D,20220627,000000,4.6396,5.77,4.6,5.43,21851,0
+ANEB.US,D,20220628,000000,5.35,5.35,4.4,4.94,19780,0
+ANEB.US,D,20220629,000000,4.9499,4.95,4.3225,4.74,6555,0
+ANEB.US,D,20220630,000000,4.9,5.452,4.51,5.2,27947,0
+ANEB.US,D,20220701,000000,5.08,5.8,4.9133,5.4899,84786,0
+ANEB.US,D,20220705,000000,6.48,7,4.22,5.29,297934,0
+ANEB.US,D,20220706,000000,4.85,5.1,4.2901,4.65,22326,0
+ANEB.US,D,20220707,000000,4.34,4.65,4.2,4.22,38699,0
+ANEB.US,D,20220708,000000,3.85,4.6,3.84,4.6,43254,0
+ANEB.US,D,20220711,000000,4.61,4.6101,4.39,4.39,1415,0
+ANEB.US,D,20220712,000000,4.35,4.35,4.02,4.02,3627,0
+ANEB.US,D,20220713,000000,4.03,4.03,3.9,3.96,6106,0
+ANEB.US,D,20220714,000000,3.8,3.8,2.9,3.06,43011,0
+ANEB.US,D,20220715,000000,3.333,3.333,3.07,3.1,8913,0
+ANEB.US,D,20220718,000000,3.21,3.6449,3.13,3.4,14143,0
+ANEB.US,D,20220719,000000,3.51,3.51,3.16,3.42,3076,0
+ANEB.US,D,20220720,000000,3.03,3.4767,3.03,3.2,8214,0
+ANEB.US,D,20220721,000000,3.2,3.2001,3,3.19,3167,0
+ANEB.US,D,20220725,000000,3.05,3.19,2.87,2.99,10387,0
+ANEB.US,D,20220726,000000,2.98,3.11,2.8,3.05,6887,0
+ANEB.US,D,20220727,000000,3.08,3.1,2.95,2.95,7763,0
+ANEB.US,D,20220728,000000,2.9,2.96,2.8616,2.9301,1191,0
+ANEB.US,D,20220729,000000,3,3,2.96,2.985,1299,0
+ANEB.US,D,20220801,000000,3.07,3.07,2.96,2.96,1145,0
+ANEB.US,D,20220802,000000,2.97,2.97,2.91,2.91,856,0
+ANEB.US,D,20220803,000000,3.01,3.565,3.0097,3.465,5246,0
+ANEB.US,D,20220804,000000,3.49,4.19,3.4892,4.01,32868,0
+ANEB.US,D,20220805,000000,3.8073,4.025,3.8073,3.91,1361,0
+ANEB.US,D,20220808,000000,4.23,4.76,4.15,4.15,16154,0
+ANEB.US,D,20220809,000000,3.75,4.485,3.75,4.22,8833,0
+ANEB.US,D,20220810,000000,4.26,4.85,4,4.19,27379,0
+ANEB.US,D,20220811,000000,4.25,4.95,4.11,4.53,95561,0
+ANEB.US,D,20220812,000000,4.7,5.2099,3.75,3.85,98694,0
+ANEB.US,D,20220815,000000,3.8,3.98,3.7997,3.8401,11538,0
+ANEB.US,D,20220816,000000,3.91,3.915,3.87,3.87,3305,0
+ANEB.US,D,20220817,000000,3.8231,3.8335,3.5501,3.8335,5889,0
+ANEB.US,D,20220818,000000,3.84,3.84,3.55,3.55,8592,0
+ANEB.US,D,20220819,000000,3.61,3.6617,3.37,3.5,8825,0
+ANEB.US,D,20220822,000000,3.38,3.405,3.32,3.405,1563,0
+ANEB.US,D,20220823,000000,3.28,3.28,3.07,3.14,9400,0
+ANEB.US,D,20220824,000000,3.17,3.4,3.17,3.34,1627,0
+ANEB.US,D,20220825,000000,3.55,3.6413,3.55,3.61,3282,0
+ANEB.US,D,20220826,000000,3.61,3.61,3.35,3.35,649,0
+ANEB.US,D,20220830,000000,3.33,3.55,3.33,3.55,981,0
+ANEB.US,D,20220831,000000,3.2,3.47,3.2,3.47,3744,0
+ANEB.US,D,20220901,000000,3.37,3.37,3.14,3.21,1575,0
+ANEB.US,D,20220902,000000,3.35,3.374,3.135,3.18,2346,0
+ANEB.US,D,20220906,000000,3.22,3.37,3.22,3.255,2895,0
+ANEB.US,D,20220907,000000,3.37,3.7,3.21,3.7,2556,0
+ANEB.US,D,20220908,000000,3.7,3.99,3.5188,3.99,2444,0
+ANEB.US,D,20220909,000000,3.85,4,3.67,3.85,2862,0
+ANEB.US,D,20220912,000000,3.58,3.95,3.5058,3.95,5208,0
+ANEB.US,D,20220913,000000,3.82,3.86,3.61,3.61,3826,0
+ANEB.US,D,20220914,000000,3.85,3.89,3.8,3.82,4222,0
+ANEB.US,D,20220915,000000,3.96,3.96,3.8,3.81,2757,0
+ANEB.US,D,20220916,000000,3.8,3.87,3.46,3.46,10496,0
+ANEB.US,D,20220919,000000,3.33,3.36,3.03,3.06,8173,0
+ANEB.US,D,20220920,000000,2.88,2.88,2.84,2.88,2385,0
+ANEB.US,D,20220921,000000,2.87,3.225,2.87,2.92,6732,0
+ANEB.US,D,20220922,000000,2.89,3.095,2.78,2.85,15067,0
+ANEB.US,D,20220923,000000,2.8,3.0902,2.8,2.81,3218,0
+ANEB.US,D,20220926,000000,2.86,3.19,2.86,2.91,20826,0
+ANEB.US,D,20220927,000000,3,3.1736,2.86,2.86,5859,0
+ANEB.US,D,20220928,000000,2.96,2.96,2.86,2.86,1948,0
+ANEB.US,D,20220929,000000,3.09,3.09,2.86,2.86,3356,0
+ANEB.US,D,20220930,000000,3.21,3.2101,2.8,2.8,12308,0
+ANEB.US,D,20221003,000000,3.13,3.3861,3.04,3.0963,2158,0
+ANEB.US,D,20221004,000000,3.05,3.12,2.95,3.01,3110,0
+ANEB.US,D,20221005,000000,3.2,3.47,2.9678,3.01,13346,0
+ANEB.US,D,20221006,000000,2.98,2.98,2.97,2.97,612,0
+ANEB.US,D,20221007,000000,3.25,3.6294,3.02,3.02,43091,0
+ANEB.US,D,20221010,000000,2.98,3.02,2.96,2.96,2359,0
+ANEB.US,D,20221011,000000,2.9827,3.13,2.96,3,4149,0
+ANEB.US,D,20221012,000000,2.97,3,2.75,2.78,7340,0
+ANEB.US,D,20221013,000000,2.76,2.805,2.75,2.75,3785,0
+ANEB.US,D,20221014,000000,2.8699,2.8699,2.63,2.7,4446,0
+ANEB.US,D,20221017,000000,2.7,2.7824,2.6,2.6,2400,0
+ANEB.US,D,20221018,000000,2.54,2.64,2.5,2.5,2566,0
+ANEB.US,D,20221019,000000,2.49,2.49,1.96,1.96,15083,0
+ANEB.US,D,20221020,000000,2.02,2.06,1.8,1.81,17856,0
+ANEB.US,D,20221021,000000,1.8,1.86,1.79,1.79,3341,0
+ANEB.US,D,20221024,000000,1.8,1.86,1.79,1.85,3706,0
+ANEB.US,D,20221025,000000,2.04,2.49,1.77,1.9,28895,0
+ANEB.US,D,20221026,000000,1.98,2.139,1.92,2.139,6402,0
+ANEB.US,D,20221027,000000,2.47,2.48,2.292,2.4,13946,0
+ANEB.US,D,20221028,000000,2.45,2.53,2.21,2.5,4115,0
+ANEB.US,D,20221031,000000,2.567,2.567,2.41,2.41,1541,0
+ANEB.US,D,20221101,000000,2.7199,2.9,2.61,2.9,5006,0
+ANEB.US,D,20221102,000000,2.9,2.9357,2.64,2.74,7670,0
+ANEB.US,D,20221103,000000,2.7,2.9,2.7,2.8705,3385,0
+ANEB.US,D,20221104,000000,2.8027,2.9,2.75,2.75,4965,0
+ANEB.US,D,20221107,000000,2.6152,2.9,2.6152,2.75,2323,0
+ANEB.US,D,20221108,000000,2.725,2.725,2.62,2.62,2162,0
+ANEB.US,D,20221109,000000,2.58,2.6699,2.5,2.55,4727,0
+ANEB.US,D,20221110,000000,2.7479,2.7479,2.4518,2.48,1649,0
+ANEB.US,D,20221111,000000,2.6,2.75,2.5499,2.74,15886,0
+ANEB.US,D,20221114,000000,2.74,3.0444,2.5146,2.7,27186,0
+ANEB.US,D,20221115,000000,2.75,2.765,2.5,2.52,4208,0
+ANEB.US,D,20221116,000000,2.68,2.68,2.4532,2.4532,1342,0
+ANEB.US,D,20221117,000000,2.23,2.46,2.23,2.445,17639,0
+ANEB.US,D,20221118,000000,2.45,2.45,2.325,2.4,7298,0
+ANEB.US,D,20221121,000000,2.63,2.64,2.63,2.64,798,0
+ANEB.US,D,20221122,000000,2.3504,2.66,2.3166,2.4,6984,0
+ANEB.US,D,20221123,000000,2.37,2.37,2.37,2.37,615,0
+ANEB.US,D,20221125,000000,2.4,2.47,2.4,2.47,918,0
+ANEB.US,D,20221128,000000,2.43,2.43,2.22,2.4,5388,0
+ANEB.US,D,20221130,000000,2.23,2.3261,2.128,2.2,11739,0
+ANEB.US,D,20221201,000000,2.25,2.58,2.2,2.5,15294,0
+ANEB.US,D,20221202,000000,2.6,2.91,2.59,2.65,23881,0
+ANEB.US,D,20221205,000000,2.6,3.49,2.6,3.39,15003,0
+ANEB.US,D,20221206,000000,3.3,3.3,2.9233,3.19,12183,0
+ANEB.US,D,20221207,000000,3.37,3.37,3.04,3.04,6300,0
+ANEB.US,D,20221208,000000,3.15,3.21,2.87,3.19,8355,0
+ANEB.US,D,20221209,000000,3.2,3.4909,3.16,3.3665,31279,0
+ANEB.US,D,20221212,000000,3.48,3.48,3.26,3.26,1668,0
+ANEB.US,D,20221213,000000,3.14,3.29,3.07,3.07,3379,0
+ANEB.US,D,20221214,000000,3.3399,3.3399,2.93,2.93,5408,0
+ANEB.US,D,20221215,000000,2.9,2.9,2.6996,2.76,8367,0
+ANEB.US,D,20221216,000000,2.9674,2.9674,2.36,2.36,17703,0
+ANEB.US,D,20221219,000000,2.84,3.07,2.42,2.45,6486,0
+ANEB.US,D,20221220,000000,2.467,2.467,2.467,2.467,2106,0
+ANEB.US,D,20221221,000000,2.93,2.97,2.5,2.85,2114,0
+ANEB.US,D,20221222,000000,2.55,2.7,2.55,2.55,11108,0
+ANEB.US,D,20221223,000000,2.55,2.79,2.55,2.675,9747,0
+ANEB.US,D,20221227,000000,2.55,2.85,2.51,2.51,4248,0
+ANEB.US,D,20221228,000000,2.4,2.52,2.4,2.52,1463,0
+ANEB.US,D,20221229,000000,2.41,2.6,2.41,2.6,685,0
+ANEB.US,D,20221230,000000,2.27,2.4237,2.27,2.4237,983,0
+ANEB.US,D,20230103,000000,2.27,2.27,2.27,2.27,418,0
+ANEB.US,D,20230104,000000,2.26,2.42,2.26,2.42,789,0
+ANEB.US,D,20230106,000000,2.51,2.51,2.51,2.51,686,0
+ANEB.US,D,20230109,000000,2.24,2.69,2.24,2.59,2452,0
+ANEB.US,D,20230110,000000,2.53,3.07,2.53,3.015,33671,0
+ANEB.US,D,20230111,000000,2.6,3.4299,2.6,3,3555,0
+ANEB.US,D,20230112,000000,2.98,3.19,2.98,3.19,3402,0
+ANEB.US,D,20230113,000000,2.875,3.18,2.875,3.1799,2161,0
+ANEB.US,D,20230117,000000,3.0989,3.15,2.95,2.9504,2168,0
+ANEB.US,D,20230118,000000,2.6901,2.81,2.6,2.81,7904,0
+ANEB.US,D,20230119,000000,2.93,2.94,2.7321,2.7321,3655,0
+ANEB.US,D,20230120,000000,2.85,3,2.84,3,2593,0
+ANEB.US,D,20230123,000000,3,3,2.9,2.9,1515,0
+ANEB.US,D,20230125,000000,2.83,3.4,2.55,3.2,13415,0
+ANEB.US,D,20230126,000000,3.2,3.25,3.02,3.05,3867,0
+ANEB.US,D,20230127,000000,3.03,3.03,2.5,2.6601,28969,0
+ANEB.US,D,20230130,000000,2.705,2.72,2.29,2.4,29680,0
+ANEB.US,D,20230131,000000,2.61,2.61,2.5101,2.55,3259,0
+ANEB.US,D,20230201,000000,2.4903,2.78,2.4903,2.78,6564,0
+ANEB.US,D,20230202,000000,2.7,3.06,2.7,2.99,1705,0
+ANEB.US,D,20230203,000000,2.71,2.885,2.71,2.76,1471,0
+ANEB.US,D,20230206,000000,2.99,3.05,2.9862,2.9862,2302,0
+ANEB.US,D,20230207,000000,2.95,3.1627,2.95,2.95,6021,0
+ANEB.US,D,20230208,000000,3.03,3.2,3.03,3.08,27845,0
+ANEB.US,D,20230209,000000,3.1103,3.1103,2.78,2.9484,3056,0
+ANEB.US,D,20230210,000000,3.025,3.0999,3.015,3.0613,5514,0
+ANEB.US,D,20230216,000000,2.7901,2.7901,2.79,2.79,965,0
+ANEB.US,D,20230217,000000,3.0299,3.0299,2.915,2.915,536,0
+ANEB.US,D,20230222,000000,3.02,3.05,2.83,2.83,1247,0
+ANEB.US,D,20230223,000000,3.03,3.03,3.03,3.03,361,0
+ANEB.US,D,20230224,000000,3.02,3.02,2.7942,2.9,4439,0
+ANEB.US,D,20230228,000000,3.05,3.1,2.8721,3.08,4042,0
+ANEB.US,D,20230301,000000,3.08,3.08,3.08,3.08,797,0
+ANEB.US,D,20230303,000000,2.82,2.82,2.72,2.72,717,0
+ANEB.US,D,20230306,000000,3.05,3.35,2.76,2.76,2565,0
+ANEB.US,D,20230307,000000,2.9,3.24,2.9,3,2229,0
+ANEB.US,D,20230308,000000,3.1,3.35,2.74,2.81,9861,0
+ANEB.US,D,20230309,000000,2.85,3.25,2.85,3.25,1524,0
+ANEB.US,D,20230310,000000,3.2,3.3,2.55,2.7999,6470,0
+ANEB.US,D,20230313,000000,2.64,2.64,2.55,2.55,4819,0
+ANEB.US,D,20230314,000000,2.84,3.24,2.67,2.67,3490,0
+ANEB.US,D,20230315,000000,2.56,2.77,2.51,2.51,1816,0
+ANEB.US,D,20230316,000000,2.51,2.52,2.407,2.5,1269,0
+ANEB.US,D,20230317,000000,2.43,2.87,2.43,2.87,1653,0
+ANEB.US,D,20230321,000000,2.75,2.82,2.75,2.82,323,0
+ANEB.US,D,20230322,000000,2.8,2.8,2.8,2.8,409,0
+ANEB.US,D,20230323,000000,2.638,2.79,2.638,2.78,1344,0
+ANEB.US,D,20230324,000000,2.76,2.76,2.66,2.73,2056,0
+ANEB.US,D,20230327,000000,2.68,2.89,2.61,2.89,3238,0
+ANEB.US,D,20230328,000000,2.755,3.3,2.62,2.91,50274,0
+ANEB.US,D,20230329,000000,3.24,3.24,2.76,2.78,3597,0
+ANEB.US,D,20230330,000000,2.86,2.86,2.86,2.86,239,0
+ANEB.US,D,20230331,000000,2.94,2.98,2.6301,2.9,5079,0
+ANEB.US,D,20230403,000000,2.79,2.79,2.6801,2.6801,1253,0
+ANEB.US,D,20230404,000000,3.16,3.19,2.7,2.75,5611,0
+ANEB.US,D,20230405,000000,3.18,3.18,2.875,2.875,5240,0
+ANEB.US,D,20230406,000000,2.82,3,2.82,2.86,1374,0
+ANEB.US,D,20230410,000000,2.98,2.98,2.8071,2.85,2125,0
+ANEB.US,D,20230411,000000,3,3,2.62,2.76,1069,0
+ANEB.US,D,20230412,000000,2.9124,2.9124,2.9124,2.9124,412,0
+ANEB.US,D,20230413,000000,2.99,2.99,2.77,2.7901,2980,0
+ANEB.US,D,20230417,000000,2.78,2.9999,2.78,2.9752,15536,0
+ANEB.US,D,20230418,000000,2.88,2.96,2.88,2.96,468,0
+ANEB.US,D,20230420,000000,2.94,2.94,2.8,2.8,477,0
+ANEB.US,D,20230424,000000,2.7703,2.7703,2.7703,2.7703,199,0
+ANEB.US,D,20230425,000000,2.9,2.95,2.7327,2.8,4537,0
+ANEB.US,D,20230427,000000,2.8404,2.94,2.8404,2.94,250,0
+ANEB.US,D,20230428,000000,2.92,2.92,2.92,2.92,369,0
+ANEB.US,D,20230501,000000,2.42,2.8999,2.42,2.5,25704,0
+ANEB.US,D,20230502,000000,2.46,2.69,2.25,2.25,3933,0
+ANEB.US,D,20230503,000000,2,2.395,2,2.31,5962,0
+ANEB.US,D,20230504,000000,2.12,2.45,2.12,2.45,1306,0
+ANEB.US,D,20230505,000000,2.45,2.5,2.4301,2.4301,2689,0
+ANEB.US,D,20230508,000000,2.32,2.32,2.32,2.32,1248,0
+ANEB.US,D,20230509,000000,2.3,2.3,2.3,2.3,1029,0
+ANEB.US,D,20230511,000000,2.26,2.325,2.1,2.325,5560,0
+ANEB.US,D,20230517,000000,2.25,2.32,2.0673,2.32,849,0
+ANEB.US,D,20230518,000000,2.32,2.3699,2.06,2.06,1007,0
+ANEB.US,D,20230522,000000,2.15,2.26,2.14,2.26,3408,0
+ANEB.US,D,20230523,000000,2.2001,2.43,2.2001,2.43,7416,0
+ANEB.US,D,20230524,000000,2.5473,2.7905,2.44,2.53,8493,0
+ANEB.US,D,20230525,000000,2.63,2.63,2.36,2.36,3742,0
+ANEB.US,D,20230526,000000,2.38,2.38,2.38,2.38,742,0
+ANEB.US,D,20230531,000000,2.26,2.32,2.26,2.26,2597,0
+ANEB.US,D,20230601,000000,2.29,2.5,2.29,2.5,1669,0
+ANEB.US,D,20230602,000000,2.55,2.55,2.51,2.51,844,0
+ANEB.US,D,20230605,000000,2.54,2.54,2.515,2.515,866,0
+ANEB.US,D,20230606,000000,2.5,2.5,2.2901,2.4869,1178,0
+ANEB.US,D,20230607,000000,2.51,2.51,2.36,2.422,2882,0
+ANEB.US,D,20230609,000000,2.8,2.8,2.6,2.65,2441,0
+ANEB.US,D,20230612,000000,2.33,2.6399,2.12,2.5,7501,0
+ANEB.US,D,20230613,000000,2.5869,2.5869,2.2,2.35,9402,0
+ANEB.US,D,20230614,000000,2.48,2.48,2.3,2.3,2358,0
+ANEB.US,D,20230615,000000,2.15,2.3999,2.15,2.3999,997,0
+ANEB.US,D,20230616,000000,2.09,2.27,2.09,2.27,4435,0
+ANEB.US,D,20230620,000000,2.2794,2.35,2.08,2.16,20976,0
+ANEB.US,D,20230621,000000,2.16,2.16,2.1497,2.1497,1055,0
+ANEB.US,D,20230622,000000,2.15,2.3,2.15,2.26,1085,0
+ANEB.US,D,20230623,000000,2.2,2.2,2.0581,2.1803,2628,0
+ANEB.US,D,20230626,000000,2.08,2.09,2.06,2.08,1406,0
+ANEB.US,D,20230627,000000,2.1301,2.22,2.1301,2.22,937,0
+ANEB.US,D,20230628,000000,2.2,2.3,2.2,2.29,1742,0
+ANEB.US,D,20230630,000000,2.35,2.35,2.35,2.35,2014,0
+ANEB.US,D,20230703,000000,2.5,2.5,2.284,2.284,1472,0
+ANEB.US,D,20230705,000000,2.37,2.37,2.3,2.36,531,0
+ANEB.US,D,20230706,000000,2.3499,2.3499,2.3499,2.3499,132,0
+ANEB.US,D,20230707,000000,2.3899,2.445,2.3899,2.3911,4473,0
+ANEB.US,D,20230710,000000,2.39,2.559,2.39,2.55,6295,0
+ANEB.US,D,20230711,000000,2.4,2.46,2.2662,2.2662,3275,0
+ANEB.US,D,20230712,000000,2.27,2.32,2.1,2.15,2684,0
+ANEB.US,D,20230713,000000,2.24,2.38,2.24,2.38,2613,0
+ANEB.US,D,20230714,000000,2.45,2.55,2.45,2.51,823,0
+ANEB.US,D,20230717,000000,2.4031,2.45,2.4031,2.45,387,0
+ANEB.US,D,20230719,000000,2.519,2.519,2.38,2.38,7110,0
+ANEB.US,D,20230720,000000,2.46,2.46,2.38,2.38,810,0
+ANEB.US,D,20230721,000000,2.29,2.29,2.29,2.29,609,0
+ANEB.US,D,20230724,000000,2.28,2.28,2.28,2.28,106,0
+ANEB.US,D,20230725,000000,2.32,2.32,2.25,2.25,4115,0
+ANEB.US,D,20230727,000000,2.25,2.25,2.25,2.25,203,0
+ANEB.US,D,20230728,000000,2.1944,2.1944,2.1944,2.1944,305,0
+ANEB.US,D,20230731,000000,2.1581,2.16,2.1581,2.16,1411,0
+ANEB.US,D,20230801,000000,2.27,2.78,2.21,2.7371,21709,0
+ANEB.US,D,20230802,000000,2.77,3.06,2.55,2.81,24087,0
+ANEB.US,D,20230803,000000,2.6,3,2.6,2.85,8747,0
+ANEB.US,D,20230804,000000,2.94,3.03,2.68,2.6801,4895,0
+ANEB.US,D,20230807,000000,2.69,3.13,2.69,2.9,9726,0
+ANEB.US,D,20230808,000000,2.664,3.03,2.664,2.75,8755,0
+ANEB.US,D,20230809,000000,2.85,3.02,2.83,2.89,5599,0
+ANEB.US,D,20230810,000000,2.91,3.08,2.8,2.84,5050,0
+ANEB.US,D,20230811,000000,2.98,2.98,2.88,2.9,4542,0
+ANEB.US,D,20230814,000000,2.76,3.1,2.76,2.9285,11943,0
+ANEB.US,D,20230815,000000,3,3.1,2.69,2.91,14750,0
+ANEB.US,D,20230816,000000,2.88,3.04,2.88,2.9,7306,0
+ANEB.US,D,20230817,000000,2.9,3.31,2.69,2.94,21341,0
+ANEB.US,D,20230818,000000,2.9,3.3599,2.58,2.8,30000,0
+ANEB.US,D,20230821,000000,3.01,3.39,2.8226,3.09,35559,0
+ANEB.US,D,20230822,000000,3.05,3.17,2.87,2.91,5792,0
+ANEB.US,D,20230823,000000,2.86,3.0218,2.81,2.81,4820,0
+ANEB.US,D,20230824,000000,2.7992,2.9,2.77,2.84,1360,0
+ANEB.US,D,20230825,000000,2.87,2.87,2.77,2.78,2012,0
+ANEB.US,D,20230828,000000,2.77,2.77,2.76,2.76,786,0
+ANEB.US,D,20230829,000000,2.61,2.61,2.599,2.6,1377,0
+ANEB.US,D,20230830,000000,2.51,2.8,2.51,2.78,3104,0
+ANEB.US,D,20230831,000000,2.94,2.94,2.79,2.79,4742,0
+ANEB.US,D,20230901,000000,2.6201,2.66,2.6201,2.66,1621,0
+ANEB.US,D,20230905,000000,2.6599,2.82,2.6599,2.72,434,0
+ANEB.US,D,20230906,000000,2.78,2.78,2.68,2.75,1781,0
+ANEB.US,D,20230907,000000,2.8997,2.8997,2.4835,2.82,2032,0
+ANEB.US,D,20230908,000000,2.9299,2.9299,2.9299,2.9299,477,0
+ANEB.US,D,20230911,000000,2.78,2.93,2.77,2.87,6973,0
+ANEB.US,D,20230912,000000,2.91,4.05,2.91,3.1301,53717,0
+ANEB.US,D,20230913,000000,3.44,3.6,3.21,3.21,15148,0
+ANEB.US,D,20230914,000000,3.44,3.44,3.19,3.2099,3708,0
+ANEB.US,D,20230915,000000,3.2,3.43,3.2,3.2,4436,0
+ANEB.US,D,20230918,000000,3.71,3.71,3.27,3.27,5055,0
+ANEB.US,D,20230919,000000,3.25,3.5499,3.25,3.49,5673,0
+ANEB.US,D,20230920,000000,3.5,3.6,3.2746,3.48,13163,0
+ANEB.US,D,20230921,000000,3.558,3.57,3.4629,3.47,8137,0
+ANEB.US,D,20230922,000000,3.2755,3.3,3.25,3.28,2749,0
+ANEB.US,D,20230925,000000,3.4,3.4,3.25,3.27,1444,0
+ANEB.US,D,20230926,000000,3.43,3.43,3,3.07,3944,0
+ANEB.US,D,20230927,000000,3.03,3.06,3.03,3.06,1725,0
+ANEB.US,D,20230928,000000,3.05,3.1358,3.03,3.03,1319,0
+ANEB.US,D,20230929,000000,3.07,3.19,3.05,3.055,1663,0
+ANEB.US,D,20231002,000000,3.03,3.14,3.03,3.14,736,0
+ANEB.US,D,20231003,000000,3.32,3.34,3.03,3.03,1208,0
+ANEB.US,D,20231004,000000,3.03,3.175,3.03,3.175,846,0
+ANEB.US,D,20231006,000000,2.9401,3.0271,2.94,3.0271,2234,0
+ANEB.US,D,20231009,000000,3,3,2.92,2.96,2024,0
+ANEB.US,D,20231010,000000,2.9,3.01,2.9,3.01,4503,0
+ANEB.US,D,20231011,000000,3.28,3.6099,2.9201,3.05,81067,0
+ANEB.US,D,20231012,000000,3.16,3.19,2.15,2.38,40042,0
+ANEB.US,D,20231013,000000,2.41,2.61,2.41,2.4601,1572,0
+ANEB.US,D,20231016,000000,2.29,2.37,1.62,1.71,62958,0
+ANEB.US,D,20231017,000000,2.15,2.78,1.98,2.44,261971,0
+ANEB.US,D,20231018,000000,2.53,2.79,2.5129,2.56,21537,0
+ANEB.US,D,20231019,000000,2.53,2.97,2.53,2.91,32945,0
+ANEB.US,D,20231020,000000,2.92,2.95,2.5639,2.68,14174,0
+ANEB.US,D,20231023,000000,2.5364,2.67,2.46,2.665,8317,0
+ANEB.US,D,20231024,000000,2.55,2.57,2.55,2.57,985,0
+ANEB.US,D,20231025,000000,2.6702,2.9,2.53,2.53,3875,0
+ANEB.US,D,20231026,000000,2.53,2.53,2.25,2.25,9019,0
+ANEB.US,D,20231027,000000,2.44,2.5778,2.2101,2.3015,9730,0
+ANEB.US,D,20231030,000000,2.31,2.37,2.175,2.175,4417,0
+ANEB.US,D,20231031,000000,2.15,2.2,2,2.2,14222,0
+ANEB.US,D,20231101,000000,2.4818,2.4818,2.01,2.198,13879,0
+ANEB.US,D,20231102,000000,2.17,2.17,2.09,2.1663,6263,0
+ANEB.US,D,20231103,000000,2.03,2.08,2.01,2.04,1811,0
+ANEB.US,D,20231106,000000,2.11,2.11,2.11,2.11,797,0
+ANEB.US,D,20231107,000000,2.01,2.32,2.01,2.01,7469,0
+ANEB.US,D,20231108,000000,2.2,2.46,2.12,2.18,6043,0
+ANEB.US,D,20231109,000000,2.11,2.1201,2.11,2.1201,746,0
+ANEB.US,D,20231110,000000,2.15,2.27,2.15,2.15,6380,0
+ANEB.US,D,20231113,000000,2.12,2.59,2.11,2.18,9135,0
+ANEB.US,D,20231114,000000,2.1,2.4582,2.01,2.12,10927,0
+ANEB.US,D,20231115,000000,2.25,2.25,2.14,2.23,3620,0
+ANEB.US,D,20231116,000000,2.1,2.11,2.1,2.11,399789,0
+ANEB.US,D,20231117,000000,2.15,2.16,2.13,2.16,1036,0
+ANEB.US,D,20231120,000000,2.3,2.31,2.11,2.2,5659,0
+ANEB.US,D,20231121,000000,2.17,2.19,2.15,2.15,3748,0
+ANEB.US,D,20231122,000000,2.42,2.4209,2.11,2.11,3993,0
+ANEB.US,D,20231124,000000,2.0103,2.25,2.0103,2.24,3244,0
+ANEB.US,D,20231127,000000,2.23,2.23,2.165,2.17,3492,0
+ANEB.US,D,20231128,000000,2.3117,2.3117,2.04,2.15,3778,0
+ANEB.US,D,20231129,000000,2.245,2.25,2.06,2.15,1078,0
+ANEB.US,D,20231130,000000,2.22,2.28,2.22,2.28,566,0
+ANEB.US,D,20231201,000000,2.4232,2.4232,2.185,2.37,2548,0
+ANEB.US,D,20231204,000000,2.41,2.4399,2.11,2.36,5750,0
+ANEB.US,D,20231205,000000,2.13,2.4033,2.13,2.3,4114,0
+ANEB.US,D,20231206,000000,2.3,2.3,2.28,2.28,1446,0
+ANEB.US,D,20231207,000000,2.28,2.3,2.15,2.15,2046,0
+ANEB.US,D,20231208,000000,2.2,2.33,2.15,2.33,5849,0
+ANEB.US,D,20231211,000000,2.33,2.33,2.163,2.25,2698,0
+ANEB.US,D,20231212,000000,2.25,2.25,2.1401,2.1486,3261,0
+ANEB.US,D,20231213,000000,2.175,2.175,2.14,2.14,2347,0
+ANEB.US,D,20231214,000000,2.245,2.245,1.87,1.9,9944,0
+ANEB.US,D,20231215,000000,1.95,2.1,1.95,1.96,10238,0
+ANEB.US,D,20231218,000000,2.07,2.35,2.05,2.05,13938,0
+ANEB.US,D,20231219,000000,2.05,2.06,1.95,1.96,10031,0
+ANEB.US,D,20231220,000000,2.1,2.25,2.06,2.1,14759,0
+ANEB.US,D,20231221,000000,2.03,2.8449,2.03,2.521,69817,0
+ANEB.US,D,20231222,000000,2.54,2.6,2.4,2.6,14972,0
+ANEB.US,D,20231226,000000,2.49,2.6,2.41,2.525,6755,0
+ANEB.US,D,20231227,000000,2.6,2.6,2.4,2.45,7367,0
+ANEB.US,D,20231228,000000,2.53,2.6,2.43,2.54,4958,0
+ANEB.US,D,20231229,000000,2.43,2.589,2.42,2.42,154672,0
+ANEB.US,D,20240102,000000,2.57,2.5872,2.44,2.4708,4287,0
+ANEB.US,D,20240103,000000,2.43,2.43,2.33,2.34,13215,0
+ANEB.US,D,20240104,000000,2.34,2.35,2.3,2.35,4282,0
+ANEB.US,D,20240105,000000,2.325,2.4,2.325,2.4,2779,0
+ANEB.US,D,20240108,000000,2.49,2.53,2.3239,2.49,10142,0
+ANEB.US,D,20240109,000000,2.42,2.45,2.4,2.42,3275,0
+ANEB.US,D,20240110,000000,2.51,2.54,2.4,2.4,4434,0
+ANEB.US,D,20240111,000000,2.475,2.475,2.4,2.4,3280,0
+ANEB.US,D,20240112,000000,2.45,2.45,2.41,2.41,661,0
+ANEB.US,D,20240116,000000,2.4296,2.4296,2.4296,2.4296,266,0
+ANEB.US,D,20240117,000000,2.4243,2.52,2.4243,2.52,4951,0
+ANEB.US,D,20240118,000000,2.4,2.5,2.4,2.4,1860,0
+ANEB.US,D,20240119,000000,2.485,2.485,2.4,2.4,797,0
+ANEB.US,D,20240122,000000,2.4,2.45,2.4,2.4,2397,0
+ANEB.US,D,20240123,000000,2.409,2.409,2.4,2.4,982,0
+ANEB.US,D,20240124,000000,2.42,2.42,2.42,2.42,339,0
+ANEB.US,D,20240125,000000,2.4,2.4,2.4,2.4,284,0
+ANEB.US,D,20240126,000000,2.425,2.425,2.425,2.425,233,0
+ANEB.US,D,20240129,000000,2.49,2.565,2.49,2.49,8515,0
+ANEB.US,D,20240130,000000,2.58,2.58,2.45,2.51,10600,0
+ANEB.US,D,20240131,000000,2.48,2.575,2.48,2.575,14256,0
+ANEB.US,D,20240201,000000,2.63,2.7,2.57,2.57,2400,0
+ANEB.US,D,20240202,000000,2.4501,2.56,2.45,2.56,3076,0
+ANEB.US,D,20240206,000000,2.69,2.69,2.47,2.54,3664,0
+ANEB.US,D,20240207,000000,2.57,2.57,2.57,2.57,513,0
+ANEB.US,D,20240208,000000,2.55,2.55,2.45,2.505,2960,0
+ANEB.US,D,20240209,000000,2.7,2.7,2.4681,2.48,15812,0
+ANEB.US,D,20240212,000000,2.4711,2.68,2.46,2.46,4015,0
+ANEB.US,D,20240213,000000,2.62,2.63,2.46,2.58,16365,0
+ANEB.US,D,20240214,000000,2.58,2.72,2.58,2.72,2673,0
+ANEB.US,D,20240215,000000,2.61,2.61,2.61,2.61,514,0
+ANEB.US,D,20240216,000000,2.66,3.3,2.62,2.85,28338,0
+ANEB.US,D,20240220,000000,3.145,3.145,2.97,2.97,5777,0
+ANEB.US,D,20240221,000000,3.12,3.12,2.9969,2.9969,973,0
+ANEB.US,D,20240222,000000,2.99,3.08,2.9,2.9,9567,0
+ANEB.US,D,20240223,000000,3,3,2.85,2.85,6119,0
+ANEB.US,D,20240226,000000,2.975,3.1207,2.7,2.7201,11724,0
+ANEB.US,D,20240228,000000,2.78,2.83,2.78,2.78,3633,0
+ANEB.US,D,20240229,000000,3.14,3.14,2.72,2.72,2277,0
+ANEB.US,D,20240301,000000,2.8,2.85,2.75,2.75,2447,0
+ANEB.US,D,20240304,000000,2.75,3.17,2.75,2.87,6411,0
+ANEB.US,D,20240305,000000,2.7918,3.25,2.73,2.73,12802,0
+ANEB.US,D,20240306,000000,2.74,2.74,2.74,2.74,415,0
+ANEB.US,D,20240307,000000,2.74,3.096,2.7,2.9058,5313,0
+ANEB.US,D,20240308,000000,2.91,2.95,2.8,2.95,7442,0
+ANEB.US,D,20240311,000000,2.77,2.77,2.77,2.77,589,0
+ANEB.US,D,20240312,000000,2.75,2.76,2.45,2.45,14111,0
+ANEB.US,D,20240313,000000,2.49,2.56,2.42,2.42,5287,0
+ANEB.US,D,20240314,000000,2.42,2.42,2.42,2.42,770,0
+ANEB.US,D,20240315,000000,2.68,2.68,2.42,2.54,16651,0
+ANEB.US,D,20240318,000000,2.41,2.51,2.4,2.4,3837,0
+ANEB.US,D,20240319,000000,2.435,2.5,2.4,2.4,5784,0
+ANEB.US,D,20240320,000000,2.42,2.52,2.4,2.4,2761,0
+ANEB.US,D,20240321,000000,2.4,2.4,2.4,2.4,961,0
+ANEB.US,D,20240322,000000,2.4168,2.5,2.4,2.5,1188,0
+ANEB.US,D,20240325,000000,2.4999,2.5,2.45,2.4975,5029,0
+ANEB.US,D,20240326,000000,2.71,2.71,2.6,2.6,2755,0
+ANEB.US,D,20240327,000000,2.61,3.0499,2.61,2.78,11234,0
+ANEB.US,D,20240328,000000,2.99,3.085,2.87,2.87,3912,0
+ANEB.US,D,20240401,000000,2.87,3.14,2.87,2.89,7914,0
+ANEB.US,D,20240402,000000,2.85,2.85,2.721,2.83,4238,0
+ANEB.US,D,20240403,000000,2.8,3,2.8,2.875,5151,0
+ANEB.US,D,20240405,000000,2.76,3.09,2.76,2.7803,19103,0
+ANEB.US,D,20240408,000000,2.885,3.1,2.78,2.78,1683,0
+ANEB.US,D,20240409,000000,2.71,2.98,2.71,2.8296,27625,0
+ANEB.US,D,20240410,000000,2.6,2.6,2.6,2.6,2550,0
+ANEB.US,D,20240411,000000,2.77,2.89,2.612,2.89,2079,0
+ANEB.US,D,20240412,000000,2.99,3.07,2.8,2.905,10135,0
+ANEB.US,D,20240415,000000,3.04,3.08,2.959,2.959,1725,0
+ANEB.US,D,20240416,000000,2.96,2.96,2.96,2.96,246,0
+ANEB.US,D,20240417,000000,2.84,2.9999,2.78,2.9999,992,0
+ANEB.US,D,20240418,000000,2.91,3.3,2.83,2.85,4904,0
+ANEB.US,D,20240419,000000,2.75,2.79,2.75,2.79,539,0
+ANEB.US,D,20240422,000000,2.75,2.77,2.68,2.68,1495,0
+ANEB.US,D,20240423,000000,2.7,2.71,2.7,2.71,794,0
+ANEB.US,D,20240424,000000,2.61,2.7902,2.61,2.79,8275,0
+ANEB.US,D,20240425,000000,2.76,2.7944,2.76,2.7944,1785,0
+ANEB.US,D,20240426,000000,2.7036,2.7036,2.7036,2.7036,387,0
+ANEB.US,D,20240429,000000,2.67,2.75,2.67,2.75,1600,0
+ANEB.US,D,20240430,000000,2.8699,2.9,2.81,2.9,18500,0
+ANEB.US,D,20240501,000000,2.99,3.065,2.935,2.96,3863,0
+ANEB.US,D,20240502,000000,3.11,3.2,3.09,3.12,8476,0
+ANEB.US,D,20240503,000000,3.13,3.13,2.91,2.95,3650,0
+ANEB.US,D,20240506,000000,2.79,3.17,2.79,2.95,1663,0
+ANEB.US,D,20240507,000000,3.11,3.18,3.04,3.04,1541,0
+ANEB.US,D,20240509,000000,3.03,3.04,3,3,2193,0
+ANEB.US,D,20240510,000000,2.85,3.13,2.833,3.01,7397,0
+ANEB.US,D,20240513,000000,2.8499,3.1002,2.4,2.41,30688,0
+ANEB.US,D,20240514,000000,2.51,2.51,2.2,2.28,14760,0
+ANEB.US,D,20240515,000000,2.39,2.815,2.25,2.36,14979,0
+ANEB.US,D,20240516,000000,2.23,2.445,2.2,2.21,11708,0
+ANEB.US,D,20240517,000000,2.21,2.2999,2.05,2.2999,7256,0
+ANEB.US,D,20240520,000000,2.23,2.26,2.15,2.15,1960,0
+ANEB.US,D,20240521,000000,2.14,2.2084,2.11,2.11,767,0
+ANEB.US,D,20240522,000000,2.14,2.17,2.1,2.1,1152,0
+ANEB.US,D,20240523,000000,2.05,2.22,2.05,2.22,2088,0
+ANEB.US,D,20240524,000000,2.1588,2.2322,2.05,2.115,5087,0
+ANEB.US,D,20240528,000000,2.07,2.1809,2.07,2.08,630,0
+ANEB.US,D,20240529,000000,2.05,2.15,2.05,2.05,2612,0
+ANEB.US,D,20240530,000000,2.101,2.101,2.1,2.1,608,0
+ANEB.US,D,20240603,000000,2.19,2.19,2.06,2.14,1199,0
+ANEB.US,D,20240604,000000,2.1,2.12,2.05,2.12,4170,0
+ANEB.US,D,20240605,000000,2.015,2.03,2.015,2.0201,1759,0
+ANEB.US,D,20240606,000000,2.08,2.2399,2.08,2.165,1834,0
+ANEB.US,D,20240607,000000,2.17,2.17,2.17,2.17,675,0
+ANEB.US,D,20240610,000000,2.0401,2.044,2,2,3987,0
+ANEB.US,D,20240611,000000,2,2.0869,2,2.02,4089,0
+ANEB.US,D,20240612,000000,1.9999,2.155,1.9999,2.122923,5789,0
+ANEB.US,D,20240613,000000,2.1,2.11,2.1,2.1,3252,0
+ANEB.US,D,20240617,000000,2.1,2.11,2,2.03,5265,0
+ANEB.US,D,20240618,000000,2.03,2.049,1.99,2.049,4763,0
+ANEB.US,D,20240620,000000,1.95,1.96,1.89,1.9,980,0
+ANEB.US,D,20240621,000000,2.01,2.76,1.9,2.68,76751,0
+ANEB.US,D,20240624,000000,2.74,2.9598,2.44,2.64,66572,0
+ANEB.US,D,20240625,000000,2.61,2.95,2.5567,2.8,13420,0
+ANEB.US,D,20240626,000000,2.68,2.96,2.52,2.83,24496,0
+ANEB.US,D,20240627,000000,2.75,2.75,2.63,2.63,1591,0
+ANEB.US,D,20240628,000000,2.73,2.73,2.73,2.73,390,0
+ANEB.US,D,20240701,000000,2.68,2.68,2.68,2.68,302,0
+ANEB.US,D,20240702,000000,2.56,2.7389,2.4,2.49,16538,0
+ANEB.US,D,20240703,000000,2.55,2.55,2.4,2.4,869,0
+ANEB.US,D,20240705,000000,2.36,2.59,2.36,2.59,565,0
+ANEB.US,D,20240708,000000,2.62,2.6627,2.55,2.6627,699,0
+ANEB.US,D,20240709,000000,2.57,2.57,2.2458,2.435,7353,0
+ANEB.US,D,20240710,000000,2.51,2.5401,2.3,2.32,9824,0
+ANEB.US,D,20240711,000000,2.31,2.5699,2.27,2.27,9927,0
+ANEB.US,D,20240712,000000,2.28,2.47,2.28,2.47,344,0
+ANEB.US,D,20240715,000000,2.42,2.42,2.42,2.42,342,0
+ANEB.US,D,20240716,000000,2.39,2.41,2.29,2.41,1250,0
+ANEB.US,D,20240717,000000,2.4,2.4,2.27,2.27,1579,0
+ANEB.US,D,20240718,000000,2.21,2.29,2.2,2.2,9953,0
+ANEB.US,D,20240719,000000,2.22,2.22,2.2,2.2,613,0
+ANEB.US,D,20240722,000000,2.2501,2.4,2.22,2.4,467,0
+ANEB.US,D,20240725,000000,2.33,2.33,2.2,2.2,3184,0
+ANEB.US,D,20240726,000000,2.3,2.3,2.2,2.2,1388,0
+ANEB.US,D,20240729,000000,2.247,2.247,2.2,2.2,625,0
+ANEB.US,D,20240731,000000,2.21,2.4,2.21,2.4,523,0
+ANEB.US,D,20240801,000000,2.1001,2.2828,2.1,2.2828,1613,0
+ANEB.US,D,20240802,000000,2.0464,2.1,1.9999,2,10446,0
+ANEB.US,D,20240805,000000,2,2,1.92,1.92,2766,0
+ANEB.US,D,20240806,000000,2.07,2.07,1.98,1.98,1550,0
+ANEB.US,D,20240807,000000,1.98,1.98,1.98,1.98,374,0
+ANEB.US,D,20240813,000000,1.965,2.0657,1.8299,1.85,13145,0
+ANEB.US,D,20240814,000000,1.98,1.98,1.87,1.925,2010,0
+ANEB.US,D,20240815,000000,1.94,1.94,1.94,1.94,358,0
+ANEB.US,D,20240816,000000,2.07,2.07,1.98,1.98,447,0
+ANEB.US,D,20240819,000000,1.88,2.09,1.83,2.04,7331,0
+ANEB.US,D,20240820,000000,1.9799,1.9799,1.9799,1.9799,1353,0
+ANEB.US,D,20240821,000000,2,2,2,2,3301,0
+ANEB.US,D,20240822,000000,1.9221,1.9221,1.9221,1.9221,391,0
+ANEB.US,D,20240823,000000,1.97,2.09,1.94,2.09,4608,0
+ANEB.US,D,20240826,000000,1.945,1.945,1.945,1.945,301,0
+ANEB.US,D,20240827,000000,1.9741,2.049,1.93,2.03,3295,0
+ANEB.US,D,20240828,000000,1.9367,1.9367,1.82,1.8262,6806,0
+ANEB.US,D,20240830,000000,1.93,1.93,1.92,1.92,600,0
+ANEB.US,D,20240903,000000,1.85,1.9127,1.81,1.81,11618,0
+ANEB.US,D,20240904,000000,1.8,1.9,1.75,1.88,8979,0
+ANEB.US,D,20240905,000000,1.8,1.83,1.7572,1.8,5182,0
+ANEB.US,D,20240906,000000,1.7399,1.857,1.725,1.7999,6753,0
+ANEB.US,D,20240909,000000,1.88,1.93,1.82,1.91,6734,0
+ANEB.US,D,20240910,000000,1.94,1.94,1.91,1.93,1120,0
+ANEB.US,D,20240911,000000,1.76,1.95,1.72,1.77,10167,0
+ANEB.US,D,20240912,000000,1.915,2.09,1.915,2.09,931,0
+ANEB.US,D,20240913,000000,1.8284,2.08,1.8284,2.08,2377,0
+ANEB.US,D,20240916,000000,2.09,2.09,2.09,2.09,796,0
+ANEB.US,D,20240917,000000,2.005,2.3,2.005,2.27,5219,0
+ANEB.US,D,20240918,000000,2.14,2.32,2,2,5865,0
+ANEB.US,D,20240919,000000,2.08,2.08,2.08,2.08,585,0
+ANEB.US,D,20240920,000000,2.1,3.08,1.9801,3.08,78845,0
+ANEB.US,D,20240923,000000,2.86,3,2.1,2.22,113775,0
+ANEB.US,D,20240924,000000,2.29,2.29,2.05,2.09,21535,0
+ANEB.US,D,20240925,000000,2.06,2.06,1.8,1.85,10342,0
+ANEB.US,D,20240926,000000,1.85,1.96,1.84,1.96,3067,0
+ANEB.US,D,20240927,000000,2.014,2.1,1.9087,2.05,9634,0
+ANEB.US,D,20240930,000000,2.11,2.14,1.89,1.93,19135,0
+ANEB.US,D,20241001,000000,1.93,2.1,1.87,1.9847,20411,0
+ANEB.US,D,20241002,000000,2.05,2.05,1.98,1.98,1966,0
+ANEB.US,D,20241003,000000,1.88,2.02,1.82,1.91,6913,0
+ANEB.US,D,20241004,000000,1.95,1.95,1.95,1.95,1001,0
+ANEB.US,D,20241007,000000,1.85,1.9153,1.82,1.9153,7188,0
+ANEB.US,D,20241008,000000,1.94,2,1.8324,1.89,15981,0
+ANEB.US,D,20241009,000000,1.9701,1.9701,1.8496,1.95,12377,0
+ANEB.US,D,20241010,000000,1.95,1.96,1.8701,1.8701,618,0
+ANEB.US,D,20241011,000000,1.8728,1.95,1.8728,1.88,1040,0
+ANEB.US,D,20241014,000000,1.83,1.875,1.83,1.83,1099,0
+ANEB.US,D,20241015,000000,1.9,1.9,1.865,1.9,2166,0
+ANEB.US,D,20241016,000000,1.83,1.89,1.83,1.89,973,0
+ANEB.US,D,20241017,000000,1.86,1.9528,1.83,1.83,16444,0
+ANEB.US,D,20241018,000000,1.9614,1.9614,1.9614,1.9614,468,0
+ANEB.US,D,20241021,000000,1.85,1.9329,1.85,1.86,789,0
+ANEB.US,D,20241022,000000,1.84,1.8405,1.84,1.8405,1388,0
+ANEB.US,D,20241023,000000,1.89,1.89,1.89,1.89,240,0
+ANEB.US,D,20241024,000000,1.9558,1.9558,1.9,1.9,601,0
+ANEB.US,D,20241025,000000,1.869,2,1.83,1.83,11250,0
+ANEB.US,D,20241028,000000,1.83,1.83,1.83,1.83,410,0
+ANEB.US,D,20241029,000000,1.85,1.895,1.84,1.895,1331,0
+ANEB.US,D,20241030,000000,1.85,1.85,1.85,1.85,270,0
+ANEB.US,D,20241031,000000,1.85,1.9042,1.8301,1.88,8764,0
+ANEB.US,D,20241101,000000,1.84,1.84,1.84,1.84,587,0
+ANEB.US,D,20241104,000000,1.89,1.89,1.89,1.89,971,0
+ANEB.US,D,20241105,000000,1.84,1.92,1.83,1.84,5088,0
+ANEB.US,D,20241106,000000,1.8232,1.87,1.82,1.87,3200,0
+ANEB.US,D,20241107,000000,1.85,1.95,1.46,1.4701,46609,0
+ANEB.US,D,20241108,000000,1.5,1.72,1.5,1.63,9034,0
+ANEB.US,D,20241111,000000,1.632,1.69,1.62,1.69,4268,0
+ANEB.US,D,20241112,000000,1.65,1.7,1.57,1.65,5454,0
+ANEB.US,D,20241113,000000,1.52,1.5782,1.52,1.55,4314,0
+ANEB.US,D,20241114,000000,1.65,1.7299,1.52,1.52,2593,0
+ANEB.US,D,20241115,000000,1.546,1.5884,1.52,1.5884,2443,0
+ANEB.US,D,20241118,000000,1.53,1.53,1.53,1.53,487,0
+ANEB.US,D,20241119,000000,1.5538,1.57,1.52,1.52,1849,0
+ANEB.US,D,20241120,000000,1.6088,1.66,1.51,1.52,3718,0
+ANEB.US,D,20241121,000000,1.25,1.68,1.25,1.5,13923,0
+ANEB.US,D,20241122,000000,1.48,1.58,1.42,1.46,3491,0
+ANEB.US,D,20241125,000000,1.65,1.65,1.4,1.4,11099,0
+ANEB.US,D,20241126,000000,1.41,1.6,1.39,1.4,9069,0
+ANEB.US,D,20241127,000000,1.5901,1.5901,1.43,1.43,10157,0
+ANEB.US,D,20241129,000000,1.43,1.4422,1.43,1.44,4930,0
+ANEB.US,D,20241202,000000,1.57,1.62,1.4301,1.44,5883,0
+ANEB.US,D,20241203,000000,1.45,1.59,1.44,1.55,1611,0
+ANEB.US,D,20241204,000000,1.5,1.55,1.43,1.55,3517,0
+ANEB.US,D,20241205,000000,1.51,1.5949,1.42,1.42,5002,0
+ANEB.US,D,20241206,000000,1.45,1.4813,1.41,1.445,4934,0
+ANEB.US,D,20241209,000000,1.41,1.58,1.41,1.56,10189,0
+ANEB.US,D,20241210,000000,1.55,1.57,1.5025,1.57,1150,0
+ANEB.US,D,20241211,000000,1.38,1.53,1.34,1.38,31104,0
+ANEB.US,D,20241212,000000,1.3,1.4,1.3,1.39,2144,0
+ANEB.US,D,20241213,000000,1.4901,1.5,1.3901,1.4,16856,0
+ANEB.US,D,20241216,000000,1.4,1.4,1.2624,1.3,20679,0
+ANEB.US,D,20241217,000000,1.25,1.3689,1.25,1.31,6037,0
+ANEB.US,D,20241218,000000,1.38,1.3899,1.23,1.23,6220,0
+ANEB.US,D,20241219,000000,1.31,1.3574,0.9318,1.11,131346,0
+ANEB.US,D,20241220,000000,1.17,1.2744,0.8001,0.99,88120,0
+ANEB.US,D,20241223,000000,1.04,1.35,0.91,1.25,553203,0
+ANEB.US,D,20241224,000000,1.1,1.69,1.1,1.62,91048,0
+ANEB.US,D,20241226,000000,1.49,1.6738,1.49,1.62,55186,0
+ANEB.US,D,20241227,000000,1.85,1.85,1.63,1.7,90544,0
+ANEB.US,D,20241230,000000,1.66,1.71,1.56,1.64,66101,0
+ANEB.US,D,20241231,000000,1.73,1.8,1.5868,1.68,128026,0
+ANEB.US,D,20250102,000000,1.64,1.6871,1.5,1.58,101997,0
+ANEB.US,D,20250103,000000,1.51,1.7,1.5,1.65,10942,0
+ANEB.US,D,20250106,000000,1.65,1.65,1.57,1.6199,6324,0
+ANEB.US,D,20250107,000000,1.62,1.6888,1.545,1.64,11856,0
+ANEB.US,D,20250108,000000,1.5119,1.63,1.51,1.63,8384,0
+ANEB.US,D,20250110,000000,1.52,1.6484,1.46,1.46,19864,0
+ANEB.US,D,20250113,000000,1.47,1.57,1.4574,1.51,7616,0
+ANEB.US,D,20250114,000000,1.5324,1.6,1.5324,1.5955,1330,0
+ANEB.US,D,20250115,000000,1.66,1.69,1.5874,1.655,9935,0
+ANEB.US,D,20250116,000000,1.61,1.65,1.555,1.615,7198,0
+ANEB.US,D,20250117,000000,1.69,1.69,1.59,1.59,4202,0
+ANEB.US,D,20250121,000000,1.54,1.67,1.52,1.67,20635,0
+ANEB.US,D,20250122,000000,1.595,1.66,1.53,1.6101,6273,0
+ANEB.US,D,20250123,000000,1.52,1.5831,1.45,1.58,15203,0
+ANEB.US,D,20250124,000000,1.5,1.5877,1.45,1.54,18618,0
+ANEB.US,D,20250127,000000,1.57,1.5866,1.39,1.5001,29338,0
+ANEB.US,D,20250128,000000,1.51,1.54,1.5,1.54,1502,0
+ANEB.US,D,20250129,000000,1.54,1.54,1.54,1.54,730,0
+ANEB.US,D,20250130,000000,1.58,1.6972,1.49,1.59,5288,0
+ANEB.US,D,20250131,000000,1.4601,1.59,1.4601,1.5357,490,0
+ANEB.US,D,20250203,000000,1.47,1.7486,1.42,1.6,93116,0
+ANEB.US,D,20250204,000000,1.4709,1.53,1.4709,1.53,1859,0
+ANEB.US,D,20250205,000000,1.45,1.57,1.45,1.57,4862,0
+ANEB.US,D,20250206,000000,1.72,1.72,1.5,1.54,11380,0
+ANEB.US,D,20250207,000000,1.57,1.57,1.45,1.57,2741,0
+ANEB.US,D,20250210,000000,1.61,1.61,1.45,1.47,5256,0
+ANEB.US,D,20250211,000000,1.4805,1.4805,1.45,1.47,4759,0
+ANEB.US,D,20250212,000000,1.41,1.48,1.41,1.44,2110,0
+ANEB.US,D,20250213,000000,1.44,1.48,1.33,1.33,17653,0
+ANEB.US,D,20250214,000000,1.39,1.39,1.33,1.33,1654,0
+ANEB.US,D,20250218,000000,1.46,1.56,1.3301,1.46,4922,0
+ANEB.US,D,20250219,000000,1.43,1.53,1.36,1.53,22366,0
+ANEB.US,D,20250220,000000,1.53,1.53,1.37,1.415,11195,0
+ANEB.US,D,20250221,000000,1.41,1.41,1.25,1.26,12441,0
+ANEB.US,D,20250224,000000,1.28,1.42,1.19,1.24,17051,0
+ANEB.US,D,20250225,000000,1.21,1.23,1.17,1.23,4810,0
+ANEB.US,D,20250226,000000,1.229,1.25,1.1677,1.23,4351,0
+ANEB.US,D,20250227,000000,1.25,1.25,1.2,1.2,5303,0
+ANEB.US,D,20250228,000000,1.15,1.19,1.15,1.16,4029,0
+ANEB.US,D,20250303,000000,1.16,1.2,1.0783,1.11,9025,0
+ANEB.US,D,20250304,000000,1.09,1.15,1.01,1.05,13243,0
+ANEB.US,D,20250305,000000,1.01,1.0816,1.01,1.03,10724,0
+ANEB.US,D,20250306,000000,1.02,1.08,1.02,1.02,5296,0
+ANEB.US,D,20250307,000000,0.9078,1.08,0.9078,1.07,7230,0
+ANEB.US,D,20250310,000000,1.01,1.41,1.01,1.12,30236,0
+ANEB.US,D,20250311,000000,1.38,1.7,1.0803,1.39,225729,0
+ANEB.US,D,20250312,000000,1.37,1.56,1.31,1.38,111332,0
+ANEB.US,D,20250313,000000,1.3301,1.68,1.3301,1.43,88474,0
+ANEB.US,D,20250314,000000,1.43,1.71,1.36,1.71,46214,0
+ANEB.US,D,20250317,000000,1.71,1.75,1.5,1.56,71045,0
+ANEB.US,D,20250318,000000,1.51,1.77,1.51,1.77,23374,0
+ANEB.US,D,20250319,000000,1.74,2.19,1.5807,2.04,69163,0
+ANEB.US,D,20250320,000000,2.16,2.17,1.9319,1.98,28956,0
+ANEB.US,D,20250321,000000,1.925,2.01,1.61,1.61,226622,0
+ANEB.US,D,20250324,000000,1.63,1.71,1.53,1.58,19424,0
+ANEB.US,D,20250325,000000,1.66,1.7992,1.53,1.53,68025,0
+ANEB.US,D,20250326,000000,1.6,1.705,1.5,1.55,9620,0
+ANEB.US,D,20250327,000000,1.51,1.595,1.38,1.4,14055,0
+ANEB.US,D,20250328,000000,1.39,1.425,1.25,1.36,2457,0
+ANEB.US,D,20250331,000000,1.325,1.3536,1.25,1.3,5854,0
+ANEB.US,D,20250401,000000,1.2974,1.4,1.14,1.19,15190,0
+ANEB.US,D,20250402,000000,1.15,1.25,1.12,1.15,6108,0
+ANEB.US,D,20250403,000000,1.15,1.15,1.05,1.08,3432,0
+ANEB.US,D,20250404,000000,1.05,1.07,1,1.02,37259,0
+ANEB.US,D,20250407,000000,1.01,1.08,1.01,1.01,3665,0
+ANEB.US,D,20250408,000000,1.03,1.03,0.95,0.98,14034,0
+ANEB.US,D,20250409,000000,1.05,1.1282,0.9001,0.9447,93732,0
+ANEB.US,D,20250410,000000,0.95,1.12,0.9415,0.96,40761,0
+ANEB.US,D,20250411,000000,0.94,1.11,0.94,0.9752,65344,0
+ANEB.US,D,20250414,000000,0.97,1.12,0.9408,0.95,14553,0
+ANEB.US,D,20250415,000000,0.94,1.03,0.94,0.95,37991,0
+ANEB.US,D,20250416,000000,0.95,1.06,0.94,1.04,1965,0
+ANEB.US,D,20250417,000000,1.1,1.1,1.01,1.01,5626,0
+ANEB.US,D,20250421,000000,1.0472,1.0472,0.95,0.95,4002,0
+ANEB.US,D,20250422,000000,0.953,1.02,0.953,0.97,2745,0
+ANEB.US,D,20250423,000000,0.97,0.992,0.97,0.97,2239,0
+ANEB.US,D,20250424,000000,0.995,1.09,0.97,1.08,30689,0
+ANEB.US,D,20250425,000000,1.12,1.17,1.04,1.14,8525,0
+ANEB.US,D,20250428,000000,1.1178,1.16,1.1178,1.15,1249,0
+ANEB.US,D,20250429,000000,1.14,1.24,1.14,1.18,7346,0
+ANEB.US,D,20250430,000000,1.19,1.2591,1.19,1.21,8768,0
+ANEB.US,D,20250501,000000,1.24,1.2919,1.18,1.18,3518,0
+ANEB.US,D,20250502,000000,1.18,1.2018,1.12,1.15,5006,0
+ANEB.US,D,20250505,000000,1.15,1.15,1.15,1.15,703,0
+ANEB.US,D,20250506,000000,1.1512,1.1512,1.1,1.11,692,0
+ANEB.US,D,20250507,000000,1.1,1.3,1.0168,1.07,50533,0
+ANEB.US,D,20250508,000000,1.18,1.26,1.07,1.07,7120,0
+ANEB.US,D,20250509,000000,1.15,1.15,1.04,1.04,2748,0
+ANEB.US,D,20250512,000000,1.05,1.06,0.97,0.98,44714,0
+ANEB.US,D,20250513,000000,0.98,1.0075,0.975,0.9751,3115,0
+ANEB.US,D,20250514,000000,0.971,1.1,0.971,0.98,20968,0
+ANEB.US,D,20250515,000000,1.03,1.08,0.98,1.01,12986,0
+ANEB.US,D,20250516,000000,1.03,1.1,1,1.02,15993,0
+ANEB.US,D,20250519,000000,1.0119,1.06,1.01,1.06,5658,0
+ANEB.US,D,20250520,000000,1,1.1,1,1.0101,6367,0
+ANEB.US,D,20250521,000000,1.01,1.12,1.01,1.12,7569,0
+ANEB.US,D,20250522,000000,1.1,1.1666,1.09,1.11,24907,0
+ANEB.US,D,20250523,000000,1.1,1.12,1.09,1.12,4279,0
+ANEB.US,D,20250527,000000,1.1,1.1521,1.0976,1.13,3083,0
+ANEB.US,D,20250528,000000,1.1485,1.1485,1.06,1.08,8485,0
+ANEB.US,D,20250529,000000,1.06,1.06,0.9999,1.05,3154,0
+ANEB.US,D,20250530,000000,1.03,1.0444,0.9985,1.0444,6763,0
+ANEB.US,D,20250602,000000,1.0418,1.0699,1.0124,1.0582,3604,0
+ANEB.US,D,20250603,000000,1.07,1.1009,1.05,1.08,3757,0
+ANEB.US,D,20250604,000000,1.05,1.05,1.05,1.05,1855,0
+ANEB.US,D,20250605,000000,1.03,1.127,1.03,1.127,5655,0
+ANEB.US,D,20250606,000000,1.11,1.15,1.08,1.08,2745,0
+ANEB.US,D,20250609,000000,1.0618,1.11,1.05,1.1,5608,0
+ANEB.US,D,20250610,000000,1.06,1.18,1.06,1.09,6220,0
+ANEB.US,D,20250611,000000,1.1765,1.18,1.1,1.16,3206,0
+ANEB.US,D,20250612,000000,1.18,1.35,1.18,1.27,9666,0
+ANEB.US,D,20250613,000000,1.2175,1.45,1.2175,1.39,8824,0
+ANEB.US,D,20250616,000000,1.45,1.62,1.45,1.58,15251,0
+ANEB.US,D,20250617,000000,1.57,1.69,1.434,1.47,14195,0
+ANEB.US,D,20250618,000000,1.5,1.5854,1.321,1.55,7800,0
+ANEB.US,D,20250620,000000,1.58,1.59,1.43,1.54,8275,0
+ANEB.US,D,20250623,000000,1.45,1.6,1.45,1.52,9315,0
+ANEB.US,D,20250624,000000,1.48,1.5613,1.48,1.5,2787,0
+ANEB.US,D,20250625,000000,1.47,1.48,1.41,1.47,1574,0
+ANEB.US,D,20250626,000000,1.3126,1.44,1.3126,1.42,5095,0
+ANEB.US,D,20250627,000000,1.37,1.47,1.37,1.46,24507,0
+ANEB.US,D,20250630,000000,1.485,1.485,1.44,1.44,2481,0
+ANEB.US,D,20250701,000000,1.455,2.17,1.36,1.75,110768,0
+ANEB.US,D,20250702,000000,1.79,2.46,1.3899,1.81,86314,0
+ANEB.US,D,20250703,000000,1.81,1.81,1.68,1.68,10666,0
+ANEB.US,D,20250707,000000,1.69,2,1.57,1.645,75188,0
+ANEB.US,D,20250708,000000,1.62,1.83,1.62,1.65,17882,0
+ANEB.US,D,20250709,000000,1.74,1.7895,1.7,1.74,3023,0
+ANEB.US,D,20250710,000000,1.73,1.79,1.7115,1.77,8008,0
+ANEB.US,D,20250711,000000,1.73,1.73,1.66,1.66,1052,0
+ANEB.US,D,20250714,000000,1.63,1.85,1.575,1.61,19856,0
+ANEB.US,D,20250715,000000,1.56,1.78,1.56,1.57,18448,0
+ANEB.US,D,20250716,000000,1.7371,1.75,1.5728,1.6,37612,0
+ANEB.US,D,20250717,000000,1.56,1.74,1.56,1.64,19524,0
+ANEB.US,D,20250718,000000,1.53,1.72,1.53,1.64,7020,0
+ANEB.US,D,20250721,000000,1.57,1.8,1.57,1.8,11491,0
+ANEB.US,D,20250722,000000,1.79,1.96,1.77,1.83,28713,0
+ANEB.US,D,20250723,000000,3.24,3.42,3.07,3.33,20095412,0
+ANEB.US,D,20250724,000000,3.26,3.33,3.2,3.24,788443,0
+ANEB.US,D,20250725,000000,3.21,3.2393,3.12,3.19,402815,0
+ANEB.US,D,20250728,000000,3.15,3.2,3.11,3.14,212205,0
+ANEB.US,D,20250729,000000,3.15,3.1928,3.037,3.06,221023,0
+ANEB.US,D,20250730,000000,3.05,3.1,2.87,2.88,337884,0
+ANEB.US,D,20250731,000000,2.91,2.91,2.67,2.67,267280,0
+ANEB.US,D,20250801,000000,2.7,2.92,2.67,2.85,142874,0
+ANEB.US,D,20250804,000000,2.79,2.86,2.7,2.7,213665,0
+ANEB.US,D,20250805,000000,2.65,2.74,2.6201,2.64,107475,0
+ANEB.US,D,20250806,000000,2.67,2.8,2.66,2.7,104069,0
+ANEB.US,D,20250807,000000,2.68,2.6865,2.35,2.4,217665,0
+ANEB.US,D,20250808,000000,2.47,2.54,2.4073,2.4073,74417,0
+ANEB.US,D,20250811,000000,2.4,2.4464,2.22,2.37,147219,0
+ANEB.US,D,20250812,000000,2.35,2.53,2.31,2.38,78217,0
+ANEB.US,D,20250813,000000,2.38,2.45,2.34,2.4,41063,0
+ANEB.US,D,20250814,000000,2.38,2.66,2.372,2.44,38501,0
+ANEB.US,D,20250815,000000,2.49,2.5899,2.4,2.5,84243,0
+ANEB.US,D,20250818,000000,2.51,2.69,2.445,2.58,98877,0
+ANEB.US,D,20250819,000000,2.5525,2.63,2.46,2.48,62950,0
+ANEB.US,D,20250820,000000,2.5,2.56,2.45,2.52,129629,0
+ANEB.US,D,20250821,000000,2.51,2.5669,2.445,2.46,49578,0
+ANEB.US,D,20250822,000000,2.45,2.69,2.35,2.6,211945,0
+ANEB.US,D,20250825,000000,2.6,2.8,2.6,2.7,161525,0
+ANEB.US,D,20250826,000000,2.71,2.8999,2.7,2.78,57429,0
+ANEB.US,D,20250827,000000,2.78,2.83,2.61,2.61,99008,0
+ANEB.US,D,20250828,000000,2.65,2.71,2.5113,2.52,16248,0
+ANEB.US,D,20250829,000000,2.55,2.56,2.46,2.5,25585,0
+ANEB.US,D,20250902,000000,2.42,2.52,2.42,2.48,13991,0
+ANEB.US,D,20250903,000000,2.49,2.49,2.35,2.46,33139,0
+ANEB.US,D,20250904,000000,2.39,2.44,2.38,2.39,12913,0
+ANEB.US,D,20250905,000000,2.35,2.395,2.32,2.38,16432,0
+ANEB.US,D,20250908,000000,2.38,2.38,2.08,2.2,246139,0
+ANEB.US,D,20250909,000000,2.2042,2.23,2.11,2.2,67083,0
+ANEB.US,D,20250910,000000,2.21,2.26,1.9332,2.06,94234,0
+ANEB.US,D,20250911,000000,2.07,2.13,1.77,2.01,103168,0
+ANEB.US,D,20250912,000000,2.36,2.5799,2.32,2.37,1007050,0
+ANEB.US,D,20250915,000000,2.47,2.55,2.46,2.46,110162,0
+ANEB.US,D,20250916,000000,2.46,2.5,2.325,2.49,104398,0
+ANEB.US,D,20250917,000000,2.45,2.51,2.33,2.5,93220,0
+ANEB.US,D,20250918,000000,2.53,2.53,2.3809,2.47,33079,0
+ANEB.US,D,20250919,000000,2.4206,2.6,2.38,2.52,275508,0
+ANEB.US,D,20250922,000000,2.56,2.5692,2.44,2.48,47706,0
+ANEB.US,D,20250923,000000,2.44,2.5181,2.42,2.45,40252,0
+ANEB.US,D,20250924,000000,2.45,2.49,2.41,2.45,21626,0
+ANEB.US,D,20250925,000000,2.44,2.49,2.39,2.44,45749,0
+ANEB.US,D,20250926,000000,2.43,2.57,2.4,2.4,36760,0
+ANEB.US,D,20250929,000000,2.4,2.42,2.34,2.42,11669,0
+ANEB.US,D,20250930,000000,2.44,2.5,2.3666,2.5,56316,0
+ANEB.US,D,20251001,000000,2.485,2.485,2.4,2.41,25962,0
+ANEB.US,D,20251002,000000,2.42,2.42,2.35,2.4,23174,0
+ANEB.US,D,20251003,000000,2.38,2.425,2.26,2.31,35759,0
+ANEB.US,D,20251006,000000,2.2505,2.36,2.242,2.33,6749,0
+ANEB.US,D,20251007,000000,2.26,2.38,2.2301,2.31,9576,0
+ANEB.US,D,20251008,000000,2.26,2.39,2.25,2.3,14981,0
+ANEB.US,D,20251009,000000,2.3,2.3527,2.3,2.33,11656,0
+ANEB.US,D,20251010,000000,2.27,2.38,2.26,2.32,10917,0
+ANEB.US,D,20251013,000000,2.38,2.38,2.27,2.32,17205,0
+ANEB.US,D,20251014,000000,2.3,2.52,2.3,2.46,63315,0
+ANEB.US,D,20251015,000000,2.56,2.72,2.46,2.72,63571,0
+ANEB.US,D,20251016,000000,2.71,2.7376,2.52,2.52,23361,0
+ANEB.US,D,20251017,000000,2.54,2.73,2.5,2.66,17781,0
+ANEB.US,D,20251020,000000,2.62,2.85,2.62,2.69,52828,0
+ANEB.US,D,20251021,000000,2.71,2.78,2.6813,2.76,20338,0
+ANEB.US,D,20251022,000000,2.7264,2.75,2.7,2.75,9053,0
+ANEB.US,D,20251023,000000,2.74,2.77,2.71,2.72,30203,0
+ANEB.US,D,20251024,000000,2.7275,2.75,2.71,2.75,9391,0
+ANEB.US,D,20251027,000000,2.76,2.76,2.66,2.7,8903,0
+ANEB.US,D,20251028,000000,2.68,2.7499,2.66,2.69,9601,0
+ANEB.US,D,20251029,000000,2.705,2.72,2.6202,2.71,6959,0
+ANEB.US,D,20251030,000000,2.58,2.65,2.58,2.64,6440,0
+ANEB.US,D,20251031,000000,2.54,2.64,2.51,2.64,10605,0
+ANEB.US,D,20251103,000000,2.59,2.65,2.54,2.54,25103,0
+ANEB.US,D,20251104,000000,2.53,2.56,2.48,2.53,22197,0
+ANEB.US,D,20251105,000000,2.44,2.54,2.44,2.54,17539,0
+ANEB.US,D,20251106,000000,2.5,2.51,2.48,2.5,15188,0
+ANEB.US,D,20251107,000000,2.4501,2.497025,2.33,2.42,63856,0
+ANEB.US,D,20251110,000000,2.42,2.45,2.36,2.36,19479,0
+ANEB.US,D,20251111,000000,2.38,2.38,2.32,2.34,3376,0
+ANEB.US,D,20251112,000000,2.3388,2.48,2.3242,2.37,1405,0
+ANEB.US,D,20251113,000000,2.34,2.38,2.32,2.37,5516,0
+ANEB.US,D,20251114,000000,2.33,2.39,2.28,2.28,20435,0
+ANEB.US,D,20251117,000000,2.27,2.36,2.27,2.29,9375,0
+ANEB.US,D,20251118,000000,2.27,2.3574,2.26,2.33,8804,0
+ANEB.US,D,20251119,000000,2.27,2.3,2.21,2.3,8601,0
+ANEB.US,D,20251120,000000,2.47,2.47,2.29,2.29,7145,0
+ANEB.US,D,20251121,000000,2.3683,2.3683,2.355,2.355,2495,0
+ANEB.US,D,20251124,000000,2.2701,2.408,2.2701,2.3664,5718,0
+ANEB.US,D,20251125,000000,2.45,2.49,2.45,2.49,4266,0
+ANEB.US,D,20251126,000000,2.47,2.47,2.33,2.34,149712,0
+ANEB.US,D,20251128,000000,2.405,2.405,2.34,2.34,2600,0
+ANEB.US,D,20251201,000000,2.34,2.39,2.28,2.36,6117,0
+ANEB.US,D,20251202,000000,2.4,2.41,2.35,2.38,3660,0
+ANEB.US,D,20251203,000000,2.2601,2.33,2.2601,2.33,1804,0
+ANEB.US,D,20251204,000000,2.37,2.37,2.2613,2.37,1161,0
+ANEB.US,D,20251205,000000,2.38,2.38,2.24,2.26,7739,0
+ANEB.US,D,20251208,000000,2.235,2.3,2.2197,2.27,32521,0
+ANEB.US,D,20251209,000000,2.24,2.32,2.21,2.22,8506,0
+ANEB.US,D,20251210,000000,2.18,2.29,2.15,2.15,30506,0
+ANEB.US,D,20251211,000000,2.2,2.3,2.15,2.24,20946,0
+ANEB.US,D,20251212,000000,2.1669,2.29,2.1669,2.29,1029,0
+ANEB.US,D,20251215,000000,2.26,2.26,2.17,2.17,7830,0
+ANEB.US,D,20251216,000000,2.16,2.3,2.16,2.23,18612,0
+ANEB.US,D,20251217,000000,2.29,2.37,2.27,2.36,3425,0
+ANEB.US,D,20251218,000000,2.2401,2.398,1.9124,2.21,96106,0
+ANEB.US,D,20251219,000000,2.2409,2.2409,2.14,2.17,28480,0
+ANEB.US,D,20251222,000000,1.88,1.9,1.61,1.72,1164209,0
+ANEB.US,D,20251223,000000,1.62,1.71,1.14,1.19,417770,0
+ANEB.US,D,20251224,000000,1.2,1.23,1.15,1.2,61948,0
+ANEB.US,D,20251226,000000,1.25,1.25,1.0636,1.12,132530,0
+ANEB.US,D,20251229,000000,1.13,1.18,0.975,0.9937,239517,0
+ANEB.US,D,20251230,000000,1.01,1.03,0.9106,0.9819,117011,0
+ANEB.US,D,20251231,000000,1,1.04,0.9352,1.01,139083,0
+ANEB.US,D,20260102,000000,1.01,1.15,1.01,1.13,55445,0
+ANEB.US,D,20260105,000000,1.14,1.1959,1.08,1.13,31606,0
+ANEB.US,D,20260106,000000,1.13,1.19,1.11,1.16,17354,0
+ANEB.US,D,20260107,000000,1.17,1.23,1.14,1.21,28315,0
+ANEB.US,D,20260108,000000,1.18,1.21,1.15,1.19,10464,0
+ANEB.US,D,20260109,000000,1.21,1.21,1.11,1.14,41509,0
+ANEB.US,D,20260112,000000,1.15,1.15,1.05,1.13,59044,0
+ANEB.US,D,20260113,000000,1.13,1.13,1.05,1.11,76828,0
+ANEB.US,D,20260114,000000,1.11,1.135,1.0808,1.11,19055,0
+ANEB.US,D,20260115,000000,1.11,1.11,1.02,1.0401,45615,0
+ANEB.US,D,20260116,000000,1.1,1.13,1.045,1.09,105706,0
+ANEB.US,D,20260120,000000,1.1,1.11,1.01,1.09,161366,0
+ANEB.US,D,20260121,000000,1.06,1.12,1.0401,1.09,72620,0
+ANEB.US,D,20260122,000000,1.1,1.1,1.07,1.1,22681,0
+ANEB.US,D,20260123,000000,1.1,1.1,1.06,1.07,19449,0
+ANEB.US,D,20260126,000000,1.08,1.08,1,1.08,26571,0
+ANEB.US,D,20260127,000000,0.99,0.99,0.8838,0.9101,90404,0
+ANEB.US,D,20260128,000000,0.83,0.89917,0.8003,0.8549,54157,0
+ANEB.US,D,20260129,000000,0.8454,0.875,0.8377,0.875,6647,0
+ANEB.US,D,20260130,000000,0.898899,1.08,0.8625,1.05,173365,0
+ANEB.US,D,20260202,000000,1.02,1.06,0.8854,0.9572,151066,0
+ANEB.US,D,20260203,000000,0.94,0.98,0.9041,0.95,70693,0
+ANEB.US,D,20260204,000000,0.9215,0.9648,0.8601,0.9501,33031,0
+ANEB.US,D,20260205,000000,0.9,0.9,0.803101,0.8212,42621,0
+ANEB.US,D,20260206,000000,0.4401,0.66,0.4351,0.5005,793187,0
+ANEB.US,D,20260209,000000,0.4699,0.5,0.46,0.4815,140003,0
+ANEB.US,D,20260210,000000,0.462358,0.483,0.46,0.476,39066,0
+ANEB.US,D,20260211,000000,0.4702,0.477,0.46,0.4747,25138,0
+ANEB.US,D,20260212,000000,0.4689,0.484899,0.465,0.4749,29481,0
+ANEB.US,D,20260213,000000,0.4665,0.4999,0.465,0.479,42534,0
+ANEB.US,D,20260217,000000,0.472,0.499,0.472,0.481,31736,0
+ANEB.US,D,20260218,000000,0.472,0.5,0.472,0.4846,42073,0

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/annx.us.txt

@@ -0,0 +1,1400 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANNX.US,D,20200724,000000,17.4,19,16.59,17.76,4914006,0
+ANNX.US,D,20200727,000000,16.8635,17.995,15.33,17.5,581901,0
+ANNX.US,D,20200728,000000,17.3,18.23,16.48,17.99,151062,0
+ANNX.US,D,20200729,000000,18.04,19.625,17.805,18.76,174743,0
+ANNX.US,D,20200730,000000,19.14,19.65,18.23,18.41,119065,0
+ANNX.US,D,20200731,000000,18.7,18.948,16.77,18.23,186393,0
+ANNX.US,D,20200803,000000,18.05,20.35,18.05,19.85,167232,0
+ANNX.US,D,20200804,000000,20.02,20.02,18.94,19.23,97522,0
+ANNX.US,D,20200805,000000,19.61,22.3699,19.01,21.83,291834,0
+ANNX.US,D,20200806,000000,21.9,21.99,20.5,21.17,136691,0
+ANNX.US,D,20200807,000000,21.17,26.9,20,21.74,398171,0
+ANNX.US,D,20200810,000000,21.24,23.0602,21.24,22.02,154888,0
+ANNX.US,D,20200811,000000,22.29,24.67,21.9161,23.94,155777,0
+ANNX.US,D,20200812,000000,24.29,29.7099,23.5,28.63,221921,0
+ANNX.US,D,20200813,000000,28.86,29.3499,25.65,27.61,214271,0
+ANNX.US,D,20200814,000000,27.27,28.425,24.0101,26.17,237293,0
+ANNX.US,D,20200817,000000,25.59,27.55,24.02,26.55,102560,0
+ANNX.US,D,20200818,000000,26.64,28.99,26.08,26.83,291292,0
+ANNX.US,D,20200819,000000,26.83,27.555,24.9,25.86,175661,0
+ANNX.US,D,20200820,000000,25.64,26.185,24.54,24.61,86856,0
+ANNX.US,D,20200821,000000,24.47,25.65,22.75,24.6,145678,0
+ANNX.US,D,20200824,000000,24.33,24.5,23.32,23.86,126496,0
+ANNX.US,D,20200825,000000,23.67,24.24,23.36,23.49,120295,0
+ANNX.US,D,20200826,000000,23.5,23.9,23.0101,23.12,135106,0
+ANNX.US,D,20200827,000000,23.11,24.16,23.11,23.87,77661,0
+ANNX.US,D,20200828,000000,23.82,25.54,23.4242,24.27,135929,0
+ANNX.US,D,20200831,000000,25.42,25.53,23.3,24.67,106924,0
+ANNX.US,D,20200901,000000,24.5,25.665,23.92,24.37,121965,0
+ANNX.US,D,20200902,000000,24.57,27,24.345,26.39,123759,0
+ANNX.US,D,20200903,000000,26,26.62,23.97,26.22,136290,0
+ANNX.US,D,20200904,000000,26.22,26.39,24.69,25.09,61516,0
+ANNX.US,D,20200908,000000,25.12,28.87,25.12,26.06,140053,0
+ANNX.US,D,20200909,000000,26.59,28.955,26,26.74,218171,0
+ANNX.US,D,20200910,000000,25.2735,27.375,24.51,25.51,147706,0
+ANNX.US,D,20200911,000000,25.75,26.82,24.75,24.8,139887,0
+ANNX.US,D,20200914,000000,25,25.64,22.161,23.09,352270,0
+ANNX.US,D,20200915,000000,23.02,24.52,23.0001,23.02,191674,0
+ANNX.US,D,20200916,000000,23.43,25.36,22.17,22.47,432703,0
+ANNX.US,D,20200917,000000,22.26,22.79,21.21,21.29,323320,0
+ANNX.US,D,20200918,000000,21.25,24.52,21.25,22.5,2536801,0
+ANNX.US,D,20200921,000000,22.07,22.57,21.87,22.02,279112,0
+ANNX.US,D,20200922,000000,21.91,22.5,21.71,22.18,300810,0
+ANNX.US,D,20200923,000000,22.01,24.9499,22,23,294307,0
+ANNX.US,D,20200924,000000,22.89,23.65,21.89,22.97,151977,0
+ANNX.US,D,20200925,000000,22.8,23.9,21.79,23,286846,0
+ANNX.US,D,20200928,000000,23.1,24.7632,22.38,24.55,106641,0
+ANNX.US,D,20200929,000000,24.53,28.49,23.47,28.05,399690,0
+ANNX.US,D,20200930,000000,27.8,30.69,25.19,30.23,165761,0
+ANNX.US,D,20201001,000000,30.24,31.84,27.89,28.93,140223,0
+ANNX.US,D,20201002,000000,28.64,28.91,26.365,26.97,148453,0
+ANNX.US,D,20201005,000000,27.21,28.55,26.575,27.75,380288,0
+ANNX.US,D,20201006,000000,27.95,29.49,26.03,27.31,231215,0
+ANNX.US,D,20201007,000000,27.41,28,26.855,27,283263,0
+ANNX.US,D,20201008,000000,27.27,27.89,26.74,27.33,115316,0
+ANNX.US,D,20201009,000000,27.55,28.205,27.28,27.88,81414,0
+ANNX.US,D,20201012,000000,28.16,29.71,27.51,29.11,126118,0
+ANNX.US,D,20201013,000000,28.81,29.74,28.015,29.4,114596,0
+ANNX.US,D,20201014,000000,29.48,30.39,28.05,28.8,169661,0
+ANNX.US,D,20201015,000000,28.52,29.85,27.59,29.16,120085,0
+ANNX.US,D,20201016,000000,28.81,31.5,28.81,30.32,121063,0
+ANNX.US,D,20201019,000000,30.76,30.76,29.755,30.04,76273,0
+ANNX.US,D,20201020,000000,30.4,30.91,26.74,27.71,110496,0
+ANNX.US,D,20201021,000000,27.58,28.24,26.11,26.23,64844,0
+ANNX.US,D,20201022,000000,26.2,26.97,24.36,24.59,215822,0
+ANNX.US,D,20201023,000000,24.44,24.85,23.9,24.44,117219,0
+ANNX.US,D,20201026,000000,24.25,25.3,23.75,24.97,78506,0
+ANNX.US,D,20201027,000000,24.99,25.72,24.28,24.51,83503,0
+ANNX.US,D,20201028,000000,24.25,24.46,23.2501,23.78,187861,0
+ANNX.US,D,20201029,000000,23.79,23.79,21.215,21.69,138041,0
+ANNX.US,D,20201030,000000,21.51,22.58,20.565,20.81,72029,0
+ANNX.US,D,20201102,000000,21.27,23.24,20.7,23.01,130324,0
+ANNX.US,D,20201103,000000,23,23.64,22.625,23.27,127719,0
+ANNX.US,D,20201104,000000,23.62,24.45,23.1,23.86,94026,0
+ANNX.US,D,20201105,000000,23.9,24.99,23.175,24.08,99887,0
+ANNX.US,D,20201106,000000,24.28,24.28,23.02,23.41,66986,0
+ANNX.US,D,20201109,000000,24.17,24.37,22.43,22.72,45585,0
+ANNX.US,D,20201110,000000,23.33,23.33,21.65,22.67,65942,0
+ANNX.US,D,20201111,000000,22.99,23.34,22.52,23.04,61074,0
+ANNX.US,D,20201112,000000,22.96,23.5,22.625,22.99,36177,0
+ANNX.US,D,20201113,000000,23.41,23.43,22.62,22.86,35622,0
+ANNX.US,D,20201116,000000,23.31,23.73,22.07,22.63,47167,0
+ANNX.US,D,20201117,000000,22.96,24.29,22,23.67,125893,0
+ANNX.US,D,20201118,000000,23.4,24.57,23.08,23.73,33765,0
+ANNX.US,D,20201119,000000,23.58,25.04,23.58,24.93,40864,0
+ANNX.US,D,20201120,000000,24.47,25.445,24.17,24.95,48458,0
+ANNX.US,D,20201123,000000,25.5,25.98,24.96,25.01,91181,0
+ANNX.US,D,20201124,000000,25.26,25.96,24.58,24.99,85177,0
+ANNX.US,D,20201125,000000,25.4,25.485,24.63,24.63,57009,0
+ANNX.US,D,20201127,000000,24.92,25.485,24.86,25.13,28224,0
+ANNX.US,D,20201130,000000,25.24,25.24,23.76,24.2,208562,0
+ANNX.US,D,20201201,000000,24.25,25.83,23.78,24.89,58170,0
+ANNX.US,D,20201202,000000,24.97,25.405,24.025,25.03,53608,0
+ANNX.US,D,20201203,000000,25.04,25.3799,24.7198,24.88,48662,0
+ANNX.US,D,20201204,000000,24.88,25.79,24.79,25.15,34279,0
+ANNX.US,D,20201207,000000,25.34,25.55,24.6,25.02,41528,0
+ANNX.US,D,20201208,000000,24.89,25.12,24.195,24.98,50494,0
+ANNX.US,D,20201209,000000,25.08,25.22,23.86,24.22,47977,0
+ANNX.US,D,20201210,000000,24.1,25.25,24.1,24.7,68643,0
+ANNX.US,D,20201211,000000,24.46,25.98,24.14,24.83,84030,0
+ANNX.US,D,20201214,000000,25.24,25.87,24.56,24.67,166071,0
+ANNX.US,D,20201215,000000,24.75,25.5,24.75,25.3,123575,0
+ANNX.US,D,20201216,000000,25.48,25.96,25.09,25.84,238327,0
+ANNX.US,D,20201217,000000,25.99,31,25.9,29.22,257534,0
+ANNX.US,D,20201218,000000,29.79,31,28.97,28.98,1083465,0
+ANNX.US,D,20201221,000000,28.32,28.595,25.26,26.31,119306,0
+ANNX.US,D,20201222,000000,26.35,29.35,24.8694,28.64,126114,0
+ANNX.US,D,20201223,000000,28.65,30.76,28,30.55,97181,0
+ANNX.US,D,20201224,000000,30.55,31.94,29.52,29.98,263634,0
+ANNX.US,D,20201228,000000,30.14,30.32,28.51,28.73,101037,0
+ANNX.US,D,20201229,000000,28.97,29,26.7492,28.26,167135,0
+ANNX.US,D,20201230,000000,28.51,29.5,27.44,27.64,76386,0
+ANNX.US,D,20201231,000000,27.84,27.905,23.505,25.03,170179,0
+ANNX.US,D,20210104,000000,25.03,25.03,23.76,23.91,87974,0
+ANNX.US,D,20210105,000000,23.76,23.91,22.31,22.59,133752,0
+ANNX.US,D,20210106,000000,22.91,23.49,22.25,23.24,113584,0
+ANNX.US,D,20210107,000000,23.34,23.695,22.31,22.5,85686,0
+ANNX.US,D,20210108,000000,22.45,22.91,21.75,22.31,84301,0
+ANNX.US,D,20210111,000000,22.36,22.565,21.75,22.04,308709,0
+ANNX.US,D,20210112,000000,21.83,23.12,21.615,22.38,61230,0
+ANNX.US,D,20210113,000000,22.34,22.64,21.83,22.28,81216,0
+ANNX.US,D,20210114,000000,22.56,25,22.555,24.22,69727,0
+ANNX.US,D,20210115,000000,24.17,27.75,23.64,27.45,138828,0
+ANNX.US,D,20210119,000000,27.42,28.49,26.14,27.89,204408,0
+ANNX.US,D,20210120,000000,28,28.34,25.63,26.45,140148,0
+ANNX.US,D,20210121,000000,26.5,26.6974,24.86,25.23,53371,0
+ANNX.US,D,20210122,000000,25.06,27.12,24.6,27.02,100135,0
+ANNX.US,D,20210125,000000,26.76,27,25.41,25.5,75338,0
+ANNX.US,D,20210126,000000,26.46,26.95,24.7,24.91,132148,0
+ANNX.US,D,20210127,000000,24.32,24.55,22.31,22.47,147795,0
+ANNX.US,D,20210128,000000,22.54,23.9,22.22,22.49,93808,0
+ANNX.US,D,20210129,000000,22.59,22.945,21.83,22,61137,0
+ANNX.US,D,20210201,000000,22,22.85,21.55,22.01,146373,0
+ANNX.US,D,20210202,000000,22.6,23.84,21.95,23.39,152703,0
+ANNX.US,D,20210203,000000,23.1,23.5404,22.11,22.46,105273,0
+ANNX.US,D,20210204,000000,22.43,23.83,21.75,23.38,204324,0
+ANNX.US,D,20210205,000000,23.43,25.39,22.61,24.34,282563,0
+ANNX.US,D,20210208,000000,23.98,26.48,23.98,26.33,77869,0
+ANNX.US,D,20210209,000000,26.5,28.66,24.9,28.51,172945,0
+ANNX.US,D,20210210,000000,28.5,29.78,26.55,28.07,109044,0
+ANNX.US,D,20210211,000000,28.19,30.98,27.36,28.2,123609,0
+ANNX.US,D,20210212,000000,27.83,30.01,26.93,27.8,55637,0
+ANNX.US,D,20210216,000000,27.86,27.99,26.13,27.16,111242,0
+ANNX.US,D,20210217,000000,26.88,29.74,26.0101,29.15,55744,0
+ANNX.US,D,20210218,000000,28.94,30.36,28.3,29.32,86782,0
+ANNX.US,D,20210219,000000,29.18,32,28.79,30.12,118775,0
+ANNX.US,D,20210222,000000,30.56,38.01,30.56,33.04,506879,0
+ANNX.US,D,20210223,000000,32.91,33.78,30.5379,31.17,180368,0
+ANNX.US,D,20210224,000000,31.34,32.075,29.4,30.8,155814,0
+ANNX.US,D,20210225,000000,31.02,31.625,29.58,30.07,124800,0
+ANNX.US,D,20210226,000000,30.54,30.937,27.67,29.11,242790,0
+ANNX.US,D,20210301,000000,30.02,32.2,28.59,29.91,145039,0
+ANNX.US,D,20210302,000000,29.55,32.16,28.83,30.87,130862,0
+ANNX.US,D,20210303,000000,30.93,32.115,29.33,30.85,130544,0
+ANNX.US,D,20210304,000000,30.73,31.89,27.85,29.01,248610,0
+ANNX.US,D,20210305,000000,29.51,31.93,27.01,31.01,214777,0
+ANNX.US,D,20210308,000000,31.37,33.1,28.65,28.73,142856,0
+ANNX.US,D,20210309,000000,29.36,32.7689,29.36,32.29,85972,0
+ANNX.US,D,20210310,000000,32.73,33.58,31.7,32.11,92446,0
+ANNX.US,D,20210311,000000,32.78,34.2,32.19,34.02,86905,0
+ANNX.US,D,20210312,000000,34.08,35.32,32.44,33.89,94140,0
+ANNX.US,D,20210315,000000,33.5,35.9899,33.01,34.45,87047,0
+ANNX.US,D,20210316,000000,34.45,35.73,33.4,35.01,140129,0
+ANNX.US,D,20210317,000000,35.17,35.17,30.805,31.54,161873,0
+ANNX.US,D,20210318,000000,31.5,31.58,29.73,31.15,147417,0
+ANNX.US,D,20210319,000000,31.71,32.74,29.3,29.83,2112458,0
+ANNX.US,D,20210322,000000,30.57,30.94,28.19,28.57,139080,0
+ANNX.US,D,20210323,000000,28.03,29.95,26.85,29.36,183688,0
+ANNX.US,D,20210324,000000,29.29,30.82,28.52,29.92,201805,0
+ANNX.US,D,20210325,000000,29.02,30.07,27.66,29.13,210960,0
+ANNX.US,D,20210326,000000,28.75,28.79,26.59,27.5,329933,0
+ANNX.US,D,20210329,000000,27,27.545,24.5,24.51,139298,0
+ANNX.US,D,20210330,000000,24.29,25.84,23.63,24.71,82949,0
+ANNX.US,D,20210331,000000,24.62,28.36,24.62,27.84,142165,0
+ANNX.US,D,20210401,000000,28.01,28.31,26.52,27.48,86464,0
+ANNX.US,D,20210405,000000,27.76,27.99,25.37,27.33,191045,0
+ANNX.US,D,20210406,000000,27.26,27.26,25.6,26.06,122843,0
+ANNX.US,D,20210407,000000,25.95,26.33,24.21,24.53,71567,0
+ANNX.US,D,20210408,000000,25.05,25.7,24.47,25.15,79426,0
+ANNX.US,D,20210409,000000,24.9,25.44,24.015,24.93,58595,0
+ANNX.US,D,20210412,000000,24.78,24.78,23.17,23.25,118427,0
+ANNX.US,D,20210413,000000,23.55,24.52,22.36,23.05,82188,0
+ANNX.US,D,20210414,000000,23.02,23.95,22.83,23.35,100323,0
+ANNX.US,D,20210415,000000,23.63,25.6,23.07,23.93,113248,0
+ANNX.US,D,20210416,000000,24.25,24.56,23.105,23.42,70862,0
+ANNX.US,D,20210419,000000,23.14,23.35,21.28,21.52,124613,0
+ANNX.US,D,20210420,000000,21.36,22.34,21.36,21.78,68440,0
+ANNX.US,D,20210421,000000,21.72,22.93,21.27,22.24,168267,0
+ANNX.US,D,20210422,000000,22.28,22.66,21.25,21.34,103994,0
+ANNX.US,D,20210423,000000,21.53,21.65,20.52,21.08,147336,0
+ANNX.US,D,20210426,000000,21.28,21.59,20.74,21.055,229254,0
+ANNX.US,D,20210427,000000,21.16,21.4834,19.77,20.51,196580,0
+ANNX.US,D,20210428,000000,20.42,20.94,19.92,20,177731,0
+ANNX.US,D,20210429,000000,20.27,20.56,19.54,20.05,157384,0
+ANNX.US,D,20210430,000000,19.69,20.69,19.69,19.93,131508,0
+ANNX.US,D,20210503,000000,19.96,20.6105,19.7,19.91,137225,0
+ANNX.US,D,20210504,000000,19.68,19.75,18.671,19.27,110566,0
+ANNX.US,D,20210505,000000,19.23,20.63,19.11,19.97,100602,0
+ANNX.US,D,20210506,000000,19.82,20.24,18.76,19.84,129913,0
+ANNX.US,D,20210507,000000,19.89,20.28,19.01,19.93,151034,0
+ANNX.US,D,20210510,000000,19.96,20.41,18.26,18.48,137153,0
+ANNX.US,D,20210511,000000,17.98,19.68,17.27,17.81,183192,0
+ANNX.US,D,20210512,000000,17.55,20.64,17.55,19.57,150125,0
+ANNX.US,D,20210513,000000,19.85,20.54,18.81,19.72,131546,0
+ANNX.US,D,20210514,000000,19.73,21.5,19.485,20.53,160389,0
+ANNX.US,D,20210517,000000,20.21,21.49,19.5565,20.76,733629,0
+ANNX.US,D,20210518,000000,20.48,20.98,19.85,20.75,183978,0
+ANNX.US,D,20210519,000000,20,21.2696,20,21.2,159434,0
+ANNX.US,D,20210520,000000,21.09,22.4,20.765,21.65,133379,0
+ANNX.US,D,20210521,000000,21.97,22.5,21.2,22.43,188070,0
+ANNX.US,D,20210524,000000,22.06,22.8,20.35,20.55,187162,0
+ANNX.US,D,20210525,000000,20.54,21.13,20.32,20.57,118022,0
+ANNX.US,D,20210526,000000,20.58,22.03,20.5,21.97,124392,0
+ANNX.US,D,20210527,000000,22.15,22.73,21.42,22.63,185871,0
+ANNX.US,D,20210528,000000,22.87,23.42,20.86,21.12,115363,0
+ANNX.US,D,20210601,000000,21.16,22.06,20.21,21.24,195430,0
+ANNX.US,D,20210602,000000,21.46,21.46,20.43,21.03,146598,0
+ANNX.US,D,20210603,000000,20.99,21.9,20.67,21.63,129467,0
+ANNX.US,D,20210604,000000,21.59,21.99,21.27,21.51,58053,0
+ANNX.US,D,20210607,000000,21.6,23.44,21.6,22.99,173701,0
+ANNX.US,D,20210608,000000,23.04,23.27,22.13,22.56,71071,0
+ANNX.US,D,20210609,000000,22.71,23.4,22.28,22.77,109338,0
+ANNX.US,D,20210610,000000,22.83,23,21.81,22.84,122192,0
+ANNX.US,D,20210611,000000,22.84,23.96,22.84,23.85,81160,0
+ANNX.US,D,20210614,000000,23.96,24.19,23.05,23.51,127998,0
+ANNX.US,D,20210615,000000,23.46,23.64,22.46,23.09,84670,0
+ANNX.US,D,20210616,000000,23.07,23.84,22.525,23.12,108780,0
+ANNX.US,D,20210617,000000,23.2,23.93,22.76,23.71,87479,0
+ANNX.US,D,20210618,000000,23.12,24,22.43,23.95,528742,0
+ANNX.US,D,20210621,000000,24.02,24.5,23.825,24.37,124191,0
+ANNX.US,D,20210622,000000,24.3,24.3,22.76,23.99,118955,0
+ANNX.US,D,20210623,000000,23.98,24.42,23.31,23.91,119463,0
+ANNX.US,D,20210624,000000,24.39,24.85,23.34,23.65,136318,0
+ANNX.US,D,20210625,000000,23.73,24.01,23.23,23.94,1440338,0
+ANNX.US,D,20210628,000000,23.98,24.38,22.83,23.05,130597,0
+ANNX.US,D,20210629,000000,23.26,23.26,21.883,22.12,114726,0
+ANNX.US,D,20210630,000000,22.01,23.11,21.8,22.51,276506,0
+ANNX.US,D,20210701,000000,22.64,23.84,22.39,23.4,182779,0
+ANNX.US,D,20210702,000000,23.67,23.75,23,23.33,192584,0
+ANNX.US,D,20210706,000000,23.5,23.59,22.84,23.05,100432,0
+ANNX.US,D,20210707,000000,23.16,23.71,22.4,22.76,70813,0
+ANNX.US,D,20210708,000000,22.42,23.08,22.42,22.91,71589,0
+ANNX.US,D,20210709,000000,23.17,23.52,22.9,23.27,48249,0
+ANNX.US,D,20210712,000000,23.15,23.15,22.415,22.74,38127,0
+ANNX.US,D,20210713,000000,22.44,22.94,21.94,22.7,1071796,0
+ANNX.US,D,20210714,000000,22.96,23,21.93,22.45,86053,0
+ANNX.US,D,20210715,000000,22.42,22.5,21.8,22.43,71900,0
+ANNX.US,D,20210716,000000,22.68,23.6053,22.47,22.99,76652,0
+ANNX.US,D,20210719,000000,22.62,23.4,22.295,22.8,76494,0
+ANNX.US,D,20210720,000000,22.84,23.7,22.81,23.33,103942,0
+ANNX.US,D,20210721,000000,23.46,23.81,22.37,22.75,42254,0
+ANNX.US,D,20210722,000000,22.54,23.23,21.87,21.99,46665,0
+ANNX.US,D,20210723,000000,21.96,21.96,20.68,21,60122,0
+ANNX.US,D,20210726,000000,21.05,21.2,19.87,20.33,109995,0
+ANNX.US,D,20210727,000000,20.27,20.68,19.83,20.24,72191,0
+ANNX.US,D,20210728,000000,20.44,22.05,20.33,21.85,118537,0
+ANNX.US,D,20210729,000000,21.98,22.43,20.87,21.35,82600,0
+ANNX.US,D,20210730,000000,21.34,21.5,20.39,21.06,110100,0
+ANNX.US,D,20210802,000000,21.28,21.8,20.85,21.54,134492,0
+ANNX.US,D,20210803,000000,21.66,21.96,20.41,20.97,181349,0
+ANNX.US,D,20210804,000000,20.69,21.98,20.25,20.38,30618,0
+ANNX.US,D,20210805,000000,20.32,21.76,20.32,21.5,99417,0
+ANNX.US,D,20210806,000000,21.68,22.1243,20.55,20.68,280814,0
+ANNX.US,D,20210809,000000,20.56,21.79,20.56,21.3,109624,0
+ANNX.US,D,20210810,000000,21.27,21.36,20.38,20.44,53933,0
+ANNX.US,D,20210811,000000,20.41,20.645,19.89,20.13,68778,0
+ANNX.US,D,20210812,000000,20.23,20.23,19.55,19.73,64187,0
+ANNX.US,D,20210813,000000,20.18,20.18,19.35,19.4,40397,0
+ANNX.US,D,20210816,000000,19.38,19.55,18.76,18.99,58717,0
+ANNX.US,D,20210817,000000,18.6,18.87,17.87,18.5,130578,0
+ANNX.US,D,20210818,000000,18.36,18.67,17.77,17.86,97737,0
+ANNX.US,D,20210819,000000,17.54,17.99,16.5,16.88,280476,0
+ANNX.US,D,20210820,000000,16.55,16.78,15.52,16.75,180584,0
+ANNX.US,D,20210823,000000,17.05,17.8801,17,17.53,129461,0
+ANNX.US,D,20210824,000000,17.51,17.63,16.36,16.74,60288,0
+ANNX.US,D,20210825,000000,16.76,17.71,16.76,17.33,74705,0
+ANNX.US,D,20210826,000000,17.27,17.835,16.94,17.1,51675,0
+ANNX.US,D,20210827,000000,17.14,17.935,16.24,16.5,216125,0
+ANNX.US,D,20210830,000000,16.6,17.37,16.48,16.87,111939,0
+ANNX.US,D,20210831,000000,16.55,17.3,15.86,16.35,152070,0
+ANNX.US,D,20210901,000000,16.46,16.805,15.83,16.53,106352,0
+ANNX.US,D,20210902,000000,16.59,17.275,16.07,17.16,86402,0
+ANNX.US,D,20210903,000000,16.99,17.25,16.71,17.15,134036,0
+ANNX.US,D,20210907,000000,17.11,17.89,16.52,17.69,244729,0
+ANNX.US,D,20210908,000000,17.63,18.2525,17.12,17.28,108982,0
+ANNX.US,D,20210909,000000,17.16,18.47,17.05,18.41,314973,0
+ANNX.US,D,20210910,000000,18.4,18.89,17.8,18.85,240326,0
+ANNX.US,D,20210913,000000,18.86,20.76,17.75,20.5,603691,0
+ANNX.US,D,20210914,000000,20.38,20.93,19.8,20.8,265596,0
+ANNX.US,D,20210915,000000,20.98,21.76,20.87,21.65,147448,0
+ANNX.US,D,20210916,000000,21.62,22.57,20.9175,22.04,246940,0
+ANNX.US,D,20210917,000000,22.13,23.61,21.4,22.17,1220750,0
+ANNX.US,D,20210920,000000,21.79,21.88,20.63,21.25,112944,0
+ANNX.US,D,20210921,000000,21.33,21.58,20.62,20.97,51725,0
+ANNX.US,D,20210922,000000,21.18,21.52,20.59,21.12,51738,0
+ANNX.US,D,20210923,000000,22.49,22.49,20.85,21.83,91110,0
+ANNX.US,D,20210924,000000,21.45,21.51,20.74,20.95,118957,0
+ANNX.US,D,20210927,000000,21.07,22.49,20.995,22.34,120118,0
+ANNX.US,D,20210928,000000,22.29,22.29,20.49,20.71,238297,0
+ANNX.US,D,20210929,000000,20.99,21.06,17.01,18.11,749112,0
+ANNX.US,D,20210930,000000,18.21,19.15,18.0451,18.61,193837,0
+ANNX.US,D,20211001,000000,18.58,19.42,18.27,18.74,222017,0
+ANNX.US,D,20211004,000000,18.69,19.36,18.07,18.88,105543,0
+ANNX.US,D,20211005,000000,18.94,19.4,18.355,19.3,350362,0
+ANNX.US,D,20211006,000000,18.97,19.7629,18.97,19.41,338519,0
+ANNX.US,D,20211007,000000,19.49,19.79,19.025,19.65,202347,0
+ANNX.US,D,20211008,000000,19.67,20.545,19.41,20.18,243923,0
+ANNX.US,D,20211011,000000,20.41,20.41,19.62,19.72,138110,0
+ANNX.US,D,20211012,000000,19.82,21.265,19.725,21.18,125887,0
+ANNX.US,D,20211013,000000,21.16,21.68,20.97,21.63,121500,0
+ANNX.US,D,20211014,000000,21.67,22.335,21.56,21.82,192099,0
+ANNX.US,D,20211015,000000,22.27,22.27,21.05,22,178674,0
+ANNX.US,D,20211018,000000,21.66,21.87,20.56,20.75,167207,0
+ANNX.US,D,20211019,000000,20.67,21.28,20.315,20.97,231584,0
+ANNX.US,D,20211020,000000,21.28,21.28,19.32,19.38,247933,0
+ANNX.US,D,20211021,000000,19.42,19.78,18.21,18.26,74116,0
+ANNX.US,D,20211022,000000,18.3,18.55,16.69,18.49,160464,0
+ANNX.US,D,20211025,000000,18.5,18.835,16.97,17.44,193534,0
+ANNX.US,D,20211026,000000,17.68,18.41,17.16,17.63,145776,0
+ANNX.US,D,20211027,000000,17.46,17.81,17.05,17.07,78529,0
+ANNX.US,D,20211028,000000,17.02,17.445,16.64,16.82,112442,0
+ANNX.US,D,20211029,000000,16.64,17.455,16.16,16.31,100890,0
+ANNX.US,D,20211101,000000,16.58,16.62,15.05,15.36,419291,0
+ANNX.US,D,20211102,000000,15.55,16.18,14.7787,16.15,381773,0
+ANNX.US,D,20211103,000000,16,17.47,15.75,16.85,242628,0
+ANNX.US,D,20211104,000000,16.86,18.06,15.71,16.43,258593,0
+ANNX.US,D,20211105,000000,16.4,17.17,14.73,15.51,277337,0
+ANNX.US,D,20211108,000000,15.65,16.6598,15.62,16.42,175350,0
+ANNX.US,D,20211109,000000,16.49,16.565,15.83,16.4,112567,0
+ANNX.US,D,20211110,000000,16.52,17.08,15.95,16.64,178022,0
+ANNX.US,D,20211111,000000,16.36,16.655,15.785,16.09,153315,0
+ANNX.US,D,20211112,000000,16.12,16.75,15.71,16.45,168681,0
+ANNX.US,D,20211115,000000,16.5,16.54,15.25,15.34,210087,0
+ANNX.US,D,20211116,000000,15.35,15.93,14.8,15.27,320712,0
+ANNX.US,D,20211117,000000,15.44,15.68,13.86,14.43,364889,0
+ANNX.US,D,20211118,000000,14.47,15.105,13.8,14.25,113192,0
+ANNX.US,D,20211119,000000,14.28,14.93,14.02,14.15,120038,0
+ANNX.US,D,20211122,000000,14.28,14.87,13.5,13.5,281041,0
+ANNX.US,D,20211123,000000,13.5,14.11,13.03,13.97,354933,0
+ANNX.US,D,20211124,000000,13.93,14.81,13.48,14.62,137874,0
+ANNX.US,D,20211126,000000,14.25,14.61,13.45,13.7,143134,0
+ANNX.US,D,20211129,000000,14.09,14.621,13.9,14.15,273758,0
+ANNX.US,D,20211130,000000,14.53,16.42,14.21,16.29,1052932,0
+ANNX.US,D,20211201,000000,16.2,16.8,16.01,16.4,509849,0
+ANNX.US,D,20211202,000000,16.4,16.705,14.99,16.63,388924,0
+ANNX.US,D,20211203,000000,16.76,16.92,15.5313,15.75,188842,0
+ANNX.US,D,20211206,000000,15.77,16.055,15.22,15.64,225056,0
+ANNX.US,D,20211207,000000,15.84,16.64,15.71,16.31,172797,0
+ANNX.US,D,20211208,000000,16.22,17.13,16.1,16.86,230722,0
+ANNX.US,D,20211209,000000,16.64,17.285,15.81,15.86,210749,0
+ANNX.US,D,20211210,000000,15.79,16.65,15.5,15.77,352827,0
+ANNX.US,D,20211213,000000,15.72,17,14.73,14.8,327807,0
+ANNX.US,D,20211214,000000,14.38,14.9548,13.42,13.6,379781,0
+ANNX.US,D,20211215,000000,13.6,13.86,12.76,13.07,543580,0
+ANNX.US,D,20211216,000000,13.28,14.27,12.8,12.85,422165,0
+ANNX.US,D,20211217,000000,12.75,13.31,12.225,13.03,2320000,0
+ANNX.US,D,20211220,000000,13.03,13.58,12.36,13.25,682491,0
+ANNX.US,D,20211221,000000,13.67,13.67,12.22,12.38,226423,0
+ANNX.US,D,20211222,000000,12.28,12.58,11.8,12.48,268113,0
+ANNX.US,D,20211223,000000,12.66,12.91,12.25,12.84,229793,0
+ANNX.US,D,20211227,000000,12.68,12.91,11.54,12.01,226750,0
+ANNX.US,D,20211228,000000,11.86,12.74,11.56,12.04,211093,0
+ANNX.US,D,20211229,000000,12.19,12.325,11.36,11.79,257344,0
+ANNX.US,D,20211230,000000,11.81,12.1895,11.58,11.61,207332,0
+ANNX.US,D,20211231,000000,11.74,12.13,11.34,11.49,219410,0
+ANNX.US,D,20220103,000000,11.56,11.95,11.05,11.94,413922,0
+ANNX.US,D,20220104,000000,11.81,11.81,10.88,11.01,330827,0
+ANNX.US,D,20220105,000000,7.87,8,6.84,7.26,3242776,0
+ANNX.US,D,20220106,000000,7.2385,8.0899,7.1094,8.03,1018530,0
+ANNX.US,D,20220107,000000,8,8.97,7.8077,8.31,745810,0
+ANNX.US,D,20220110,000000,8.25,9.055,7.86,8.76,570446,0
+ANNX.US,D,20220111,000000,8.69,9.44,8.38,8.66,522692,0
+ANNX.US,D,20220112,000000,8.66,8.78,8.23,8.25,359178,0
+ANNX.US,D,20220113,000000,8.25,8.69,8.15,8.28,507225,0
+ANNX.US,D,20220114,000000,8.25,8.62,8.1005,8.58,400346,0
+ANNX.US,D,20220118,000000,8.2,8.41,7.66,7.69,1912455,0
+ANNX.US,D,20220119,000000,7.88,8.41,7.5,8.08,560986,0
+ANNX.US,D,20220120,000000,8.08,8.49,7.67,7.88,466189,0
+ANNX.US,D,20220121,000000,7.69,7.975,7.24,7.5,351419,0
+ANNX.US,D,20220124,000000,7.34,8,7.06,7.93,378643,0
+ANNX.US,D,20220125,000000,7.82,8.03,7.44,7.76,249907,0
+ANNX.US,D,20220126,000000,7.89,8.37,7.48,7.57,279673,0
+ANNX.US,D,20220127,000000,7.64,7.81,6.91,7,193658,0
+ANNX.US,D,20220128,000000,7.13,7.54,6.9,7.53,245296,0
+ANNX.US,D,20220131,000000,7.355,7.89,7.355,7.5,629689,0
+ANNX.US,D,20220201,000000,7.62,8.43,7.57,8.3,456729,0
+ANNX.US,D,20220202,000000,8.24,8.24,7.64,7.8,231881,0
+ANNX.US,D,20220203,000000,7.67,7.97,7.26,7.27,172919,0
+ANNX.US,D,20220204,000000,7.58,7.72,7.13,7.6,246809,0
+ANNX.US,D,20220207,000000,7.62,7.93,7.2325,7.74,192409,0
+ANNX.US,D,20220208,000000,7.74,7.85,7.52,7.77,171610,0
+ANNX.US,D,20220209,000000,7.9,8.2,7.86,8.09,193326,0
+ANNX.US,D,20220210,000000,7.79,8.03,7.32,7.41,288145,0
+ANNX.US,D,20220211,000000,7.58,7.64,6.86,6.94,227415,0
+ANNX.US,D,20220214,000000,6.91,6.9346,6.54,6.6,204292,0
+ANNX.US,D,20220215,000000,6.74,7.09,6.66,6.99,238800,0
+ANNX.US,D,20220216,000000,6.89,6.9,6.45,6.63,214333,0
+ANNX.US,D,20220217,000000,6.49,6.51,5.96,6.05,229342,0
+ANNX.US,D,20220218,000000,6.06,6.345,6,6.14,184581,0
+ANNX.US,D,20220222,000000,6.02,6.24,5.8,5.83,243296,0
+ANNX.US,D,20220223,000000,5.86,6.34,5.41,5.44,282911,0
+ANNX.US,D,20220224,000000,5.14,5.6,5.14,5.6,597628,0
+ANNX.US,D,20220225,000000,5.68,5.68,5.04,5.14,254901,0
+ANNX.US,D,20220228,000000,5.14,5.14,4.85,4.855,299339,0
+ANNX.US,D,20220301,000000,4.85,5.28,4.65,4.73,584371,0
+ANNX.US,D,20220302,000000,4.77,4.89,4.56,4.61,750885,0
+ANNX.US,D,20220303,000000,4.67,4.67,4.17,4.38,638685,0
+ANNX.US,D,20220304,000000,4.33,4.545,4.24,4.32,267484,0
+ANNX.US,D,20220307,000000,4.33,4.55,4.2,4.35,212067,0
+ANNX.US,D,20220308,000000,4.31,4.69,4.18,4.65,433495,0
+ANNX.US,D,20220309,000000,4.73,4.865,4.67,4.77,263113,0
+ANNX.US,D,20220310,000000,4.65,4.74,4.29,4.45,181553,0
+ANNX.US,D,20220311,000000,4.52,4.6,4.35,4.43,219826,0
+ANNX.US,D,20220314,000000,4.41,4.535,3.64,3.69,576260,0
+ANNX.US,D,20220315,000000,3.72,3.75,3.4901,3.6,376428,0
+ANNX.US,D,20220316,000000,3.66,3.8,3.51,3.8,455378,0
+ANNX.US,D,20220317,000000,3.79,3.91,3.75,3.9,369106,0
+ANNX.US,D,20220318,000000,3.96,4.14,3.72,3.77,1881561,0
+ANNX.US,D,20220321,000000,3.79,3.79,3.34,3.42,403550,0
+ANNX.US,D,20220322,000000,3.42,3.54,3.42,3.48,420487,0
+ANNX.US,D,20220323,000000,3.48,3.52,3.27,3.28,391739,0
+ANNX.US,D,20220324,000000,3.34,3.46,3.31,3.4,397620,0
+ANNX.US,D,20220325,000000,3.4,3.47,3.22,3.26,293423,0
+ANNX.US,D,20220328,000000,3.28,3.32,2.99,3.02,517123,0
+ANNX.US,D,20220329,000000,3.05,3.09,2.915,2.96,493241,0
+ANNX.US,D,20220330,000000,2.96,3.04,2.76,2.79,368541,0
+ANNX.US,D,20220331,000000,2.85,2.85,2.68,2.73,381933,0
+ANNX.US,D,20220401,000000,2.74,2.79,2.65,2.66,389663,0
+ANNX.US,D,20220404,000000,2.64,3.1101,2.64,3.07,1000347,0
+ANNX.US,D,20220405,000000,3.08,3.1,2.88,2.98,1683172,0
+ANNX.US,D,20220406,000000,2.92,3.03,2.75,2.81,497493,0
+ANNX.US,D,20220407,000000,2.83,2.84,2.65,2.66,962598,0
+ANNX.US,D,20220408,000000,2.63,2.73,2.49,2.59,568869,0
+ANNX.US,D,20220411,000000,2.53,2.6021,2.43,2.57,838049,0
+ANNX.US,D,20220412,000000,2.6,2.74,2.42,2.44,540899,0
+ANNX.US,D,20220413,000000,2.43,2.62,2.43,2.48,679363,0
+ANNX.US,D,20220414,000000,2.5,2.55,2.16,2.17,542714,0
+ANNX.US,D,20220418,000000,2.2,2.215,2.06,2.11,360213,0
+ANNX.US,D,20220419,000000,2.29,2.49,2.22,2.35,1231582,0
+ANNX.US,D,20220420,000000,2.4,2.76,2.24,2.73,2544590,0
+ANNX.US,D,20220421,000000,2.73,2.75,2.48,2.57,938228,0
+ANNX.US,D,20220422,000000,2.52,2.57,2.42,2.53,380907,0
+ANNX.US,D,20220425,000000,2.51,2.67,2.51,2.62,673236,0
+ANNX.US,D,20220426,000000,2.57,2.67,2.54,2.57,718520,0
+ANNX.US,D,20220427,000000,2.54,2.57,2.425,2.48,555713,0
+ANNX.US,D,20220428,000000,2.5,2.59,2.38,2.55,702912,0
+ANNX.US,D,20220429,000000,2.5,2.7399,2.47,2.55,399281,0
+ANNX.US,D,20220502,000000,2.53,2.77,2.49,2.7,946329,0
+ANNX.US,D,20220503,000000,2.7,2.79,2.49,2.65,809757,0
+ANNX.US,D,20220504,000000,2.63,2.73,2.53,2.71,642374,0
+ANNX.US,D,20220505,000000,2.73,2.73,2.57,2.65,300017,0
+ANNX.US,D,20220506,000000,2.64,2.65,2.5212,2.6,587655,0
+ANNX.US,D,20220509,000000,2.55,2.61,2.46,2.6,412218,0
+ANNX.US,D,20220510,000000,2.675,3.27,2.65,3.2,1445318,0
+ANNX.US,D,20220511,000000,3.18,3.3523,2.965,3,645372,0
+ANNX.US,D,20220512,000000,2.96,3.3,2.87,3.29,496506,0
+ANNX.US,D,20220513,000000,3.4,3.58,3.21,3.25,535302,0
+ANNX.US,D,20220516,000000,3.2501,3.38,3.19,3.3,443564,0
+ANNX.US,D,20220517,000000,3.34,3.4899,3.25,3.43,249532,0
+ANNX.US,D,20220518,000000,3.31,3.45,3.23,3.3,434298,0
+ANNX.US,D,20220519,000000,3.29,3.32,3.13,3.3,348808,0
+ANNX.US,D,20220520,000000,3.35,3.45,3.22,3.39,252879,0
+ANNX.US,D,20220523,000000,3.41,3.41,3.22,3.28,195000,0
+ANNX.US,D,20220524,000000,3.26,3.28,3.1303,3.2,810497,0
+ANNX.US,D,20220525,000000,3.19,3.29,2.92,3.09,695779,0
+ANNX.US,D,20220526,000000,3.05,3.08,2.97,3.04,547461,0
+ANNX.US,D,20220527,000000,3.06,3.29,2.96,3.27,345852,0
+ANNX.US,D,20220531,000000,3.28,3.28,3.12,3.14,754041,0
+ANNX.US,D,20220601,000000,3.18,3.2546,2.93,2.98,362831,0
+ANNX.US,D,20220602,000000,3.12,3.22,2.89,2.96,152419,0
+ANNX.US,D,20220603,000000,2.96,3.4,2.95,3.38,365191,0
+ANNX.US,D,20220606,000000,3.39,3.469,3.2,3.25,471730,0
+ANNX.US,D,20220607,000000,3.3,4.06,3.25,4.06,658738,0
+ANNX.US,D,20220608,000000,4.01,4.15,3.76,3.93,411337,0
+ANNX.US,D,20220609,000000,3.92,3.98,3.77,3.84,470018,0
+ANNX.US,D,20220610,000000,3.74,3.74,3.36,3.45,348739,0
+ANNX.US,D,20220613,000000,3.34,3.45,3.1,3.3,1239481,0
+ANNX.US,D,20220614,000000,3.33,3.33,3.13,3.15,208339,0
+ANNX.US,D,20220615,000000,3.17,3.21,2.97,3.13,382777,0
+ANNX.US,D,20220616,000000,3.11,3.18,2.985,3.07,403836,0
+ANNX.US,D,20220617,000000,3.07,3.21,2.97,3,576779,0
+ANNX.US,D,20220621,000000,3.06,3.29,3,3.21,448594,0
+ANNX.US,D,20220622,000000,3.15,3.4,3.14,3.39,404509,0
+ANNX.US,D,20220623,000000,3.4,3.93,3.34,3.91,375923,0
+ANNX.US,D,20220624,000000,3.95,4.05,3.76,3.85,4231694,0
+ANNX.US,D,20220627,000000,3.82,4.0825,3.575,3.91,285124,0
+ANNX.US,D,20220628,000000,3.9,4.1,3.82,4,244945,0
+ANNX.US,D,20220629,000000,3.99,4.15,3.84,4.01,238280,0
+ANNX.US,D,20220630,000000,3.96,3.9602,3.62,3.77,252928,0
+ANNX.US,D,20220701,000000,3.78,3.915,3.68,3.89,222304,0
+ANNX.US,D,20220705,000000,3.84,4,3.75,3.75,191060,0
+ANNX.US,D,20220706,000000,3.79,3.89,3.75,3.82,153810,0
+ANNX.US,D,20220707,000000,3.85,4.11,3.845,3.97,240087,0
+ANNX.US,D,20220708,000000,4.41,4.9764,4.4,4.54,1500701,0
+ANNX.US,D,20220711,000000,4.35,4.45,3.88,3.91,321947,0
+ANNX.US,D,20220712,000000,4.4,4.6,4.16,4.26,487588,0
+ANNX.US,D,20220713,000000,4.14,4.79,4.14,4.59,433248,0
+ANNX.US,D,20220714,000000,4.46,4.6088,4.34,4.49,272787,0
+ANNX.US,D,20220715,000000,4.52,4.85,4.355,4.84,208942,0
+ANNX.US,D,20220718,000000,4.87,5.26,4.81,5.07,239959,0
+ANNX.US,D,20220719,000000,5.19,5.306,5.04,5.14,242356,0
+ANNX.US,D,20220720,000000,5.15,5.37,5,5.24,314338,0
+ANNX.US,D,20220721,000000,5.23,5.35,5.08,5.15,125450,0
+ANNX.US,D,20220722,000000,5.21,5.21,4.9,5.01,131849,0
+ANNX.US,D,20220725,000000,5.01,5.1,4.76,5,175059,0
+ANNX.US,D,20220726,000000,4.93,5.13,4.86,5.1,196321,0
+ANNX.US,D,20220727,000000,5.15,5.22,4.95,5.19,141198,0
+ANNX.US,D,20220728,000000,5.22,5.37,5.16,5.27,129664,0
+ANNX.US,D,20220729,000000,5.21,5.21,4.88,5.01,175800,0
+ANNX.US,D,20220801,000000,5.01,5.01,4.4501,4.52,304127,0
+ANNX.US,D,20220802,000000,4.52,4.738,4.52,4.69,78862,0
+ANNX.US,D,20220803,000000,4.78,5.19,4.78,4.91,181635,0
+ANNX.US,D,20220804,000000,5.05,5.11,4.91,5.03,98201,0
+ANNX.US,D,20220805,000000,4.99,5.255,4.97,5.22,226342,0
+ANNX.US,D,20220808,000000,5.24,5.33,5.1,5.23,164198,0
+ANNX.US,D,20220809,000000,5.13,5.41,5.01,5.38,309944,0
+ANNX.US,D,20220810,000000,5.48,5.72,5.42,5.56,239226,0
+ANNX.US,D,20220811,000000,5.51,5.72,5.51,5.62,179447,0
+ANNX.US,D,20220812,000000,5.64,6.205,5.64,6.12,445799,0
+ANNX.US,D,20220815,000000,6.2,6.265,5.9663,6.12,137935,0
+ANNX.US,D,20220816,000000,6.08,6.15,5.68,5.83,152106,0
+ANNX.US,D,20220817,000000,5.76,5.83,5.59,5.63,65576,0
+ANNX.US,D,20220818,000000,5.63,5.77,5.55,5.65,31734,0
+ANNX.US,D,20220819,000000,5.57,5.63,5.33,5.48,70752,0
+ANNX.US,D,20220822,000000,5.34,5.4,5.0008,5.06,86102,0
+ANNX.US,D,20220823,000000,5.01,5.2138,5.01,5.12,60462,0
+ANNX.US,D,20220824,000000,5.11,5.4253,5.04,5.31,74647,0
+ANNX.US,D,20220825,000000,5.42,5.42,5.25,5.36,62132,0
+ANNX.US,D,20220826,000000,5.43,5.59,5.345,5.46,127272,0
+ANNX.US,D,20220829,000000,5.33,5.6,5.33,5.5,116782,0
+ANNX.US,D,20220830,000000,5.55,5.55,5.08,5.39,167997,0
+ANNX.US,D,20220831,000000,5.48,5.92,5.38,5.88,238584,0
+ANNX.US,D,20220901,000000,5.73,5.88,5.29,5.77,136561,0
+ANNX.US,D,20220902,000000,5.8,5.85,5.5957,5.82,90550,0
+ANNX.US,D,20220906,000000,5.93,6.2,5.69,5.73,228670,0
+ANNX.US,D,20220907,000000,5.7,5.84,5.6,5.75,75703,0
+ANNX.US,D,20220908,000000,5.77,6.1399,5.66,6.02,122622,0
+ANNX.US,D,20220909,000000,6.25,6.63,6.19,6.45,202660,0
+ANNX.US,D,20220912,000000,6.5,6.56,5.88,6.02,158744,0
+ANNX.US,D,20220913,000000,5.99,6.14,5.75,6.05,92552,0
+ANNX.US,D,20220914,000000,6.07,6.22,5.94,6.14,62664,0
+ANNX.US,D,20220915,000000,6.18,6.49,5.99,6.34,174431,0
+ANNX.US,D,20220916,000000,6.72,6.72,5.88,6.36,808649,0
+ANNX.US,D,20220919,000000,6.26,6.67,6.2,6.58,233707,0
+ANNX.US,D,20220920,000000,6.46,6.9,6.46,6.63,320825,0
+ANNX.US,D,20220921,000000,6.59,6.7689,6.405,6.58,79704,0
+ANNX.US,D,20220922,000000,6.61,6.77,5.91,6.12,209066,0
+ANNX.US,D,20220923,000000,6.12,6.245,5.76,5.99,202699,0
+ANNX.US,D,20220926,000000,5.87,6.11,5.71,6.03,104048,0
+ANNX.US,D,20220927,000000,6.08,6.275,6.04,6.13,87765,0
+ANNX.US,D,20220928,000000,6.15,6.2499,5.871,6.13,92860,0
+ANNX.US,D,20220929,000000,6.07,6.24,5.75,5.94,78771,0
+ANNX.US,D,20220930,000000,5.97,6.29,5.885,6.18,92738,0
+ANNX.US,D,20221003,000000,6.28,6.36,6.01,6.28,67864,0
+ANNX.US,D,20221004,000000,6.49,6.74,6.425,6.58,109674,0
+ANNX.US,D,20221005,000000,6.51,6.69,6.28,6.61,96922,0
+ANNX.US,D,20221006,000000,6.56,6.56,6.35,6.42,55770,0
+ANNX.US,D,20221007,000000,6.4,6.42,6.24,6.29,66148,0
+ANNX.US,D,20221010,000000,6.36,6.36,6.09,6.26,98570,0
+ANNX.US,D,20221011,000000,6.18,6.18,5.77,5.99,112416,0
+ANNX.US,D,20221012,000000,6,6.13,5.89,6.07,35297,0
+ANNX.US,D,20221013,000000,5.98,6.14,5.65,5.76,106346,0
+ANNX.US,D,20221014,000000,5.72,5.89,5.37,5.37,96854,0
+ANNX.US,D,20221017,000000,5.45,5.89,5.42,5.63,94832,0
+ANNX.US,D,20221018,000000,5.56,5.92,5.47,5.48,54375,0
+ANNX.US,D,20221019,000000,5.47,5.47,5.01,5.11,164480,0
+ANNX.US,D,20221020,000000,5.13,5.39,5.05,5.12,101296,0
+ANNX.US,D,20221021,000000,5.15,5.52,4.94,5.07,110226,0
+ANNX.US,D,20221024,000000,5.12,5.18,4.79,5.04,175170,0
+ANNX.US,D,20221025,000000,5.03,5.55,5,5.11,238542,0
+ANNX.US,D,20221026,000000,5.13,5.55,5.13,5.31,95285,0
+ANNX.US,D,20221027,000000,5.32,5.32,4.72,4.88,338734,0
+ANNX.US,D,20221028,000000,4.86,4.9,4.7506,4.9,62295,0
+ANNX.US,D,20221031,000000,4.78,4.95,4.72,4.78,111924,0
+ANNX.US,D,20221101,000000,4.8,4.92,4.64,4.72,42528,0
+ANNX.US,D,20221102,000000,4.67,4.82,4.6,4.63,28451,0
+ANNX.US,D,20221103,000000,4.48,4.855,4.48,4.68,41162,0
+ANNX.US,D,20221104,000000,4.78,4.84,4.61,4.61,71790,0
+ANNX.US,D,20221107,000000,4.66,5.37,4.42,5.09,1169174,0
+ANNX.US,D,20221108,000000,5.1,5.69,5.1,5.4,124104,0
+ANNX.US,D,20221109,000000,5.43,5.67,5.38,5.49,80609,0
+ANNX.US,D,20221110,000000,5.56,5.72,5.28,5.64,78544,0
+ANNX.US,D,20221111,000000,5.68,5.91,5.5,5.9,40600,0
+ANNX.US,D,20221114,000000,5.9,6.23,5.651,6.01,72949,0
+ANNX.US,D,20221115,000000,6.04,6.21,5.87,6.02,54028,0
+ANNX.US,D,20221116,000000,6.02,6.16,5.72,5.77,30841,0
+ANNX.US,D,20221117,000000,5.7,5.9,5.52,5.74,39211,0
+ANNX.US,D,20221118,000000,5.74,6.0507,5.57,5.64,37340,0
+ANNX.US,D,20221121,000000,5.64,5.8,5.41,5.56,75066,0
+ANNX.US,D,20221122,000000,5.52,5.76,5.37,5.52,99293,0
+ANNX.US,D,20221123,000000,5.55,5.91,5.46,5.8,38310,0
+ANNX.US,D,20221125,000000,5.86,5.99,5.65,5.85,11266,0
+ANNX.US,D,20221128,000000,5.82,6.06,5.58,5.76,78627,0
+ANNX.US,D,20221129,000000,5.83,5.83,5.4,5.565,48202,0
+ANNX.US,D,20221130,000000,5.59,5.77,5.24,5.44,168688,0
+ANNX.US,D,20221201,000000,5.47,5.64,5.44,5.52,177253,0
+ANNX.US,D,20221202,000000,5.39,5.595,5.31,5.36,214739,0
+ANNX.US,D,20221205,000000,5.27,6.16,5.27,5.75,175800,0
+ANNX.US,D,20221206,000000,5.8,5.93,5.39,5.58,80344,0
+ANNX.US,D,20221207,000000,5.58,5.79,5.1,5.41,41294,0
+ANNX.US,D,20221208,000000,5.45,5.73,5.35,5.46,36889,0
+ANNX.US,D,20221209,000000,5.43,5.73,5.32,5.38,40525,0
+ANNX.US,D,20221212,000000,5.35,5.6,5.33,5.38,137892,0
+ANNX.US,D,20221213,000000,5.51,5.68,5.33,5.42,42500,0
+ANNX.US,D,20221214,000000,5.42,5.74,5.37,5.54,29056,0
+ANNX.US,D,20221215,000000,5.52,5.58,5.29,5.5,26576,0
+ANNX.US,D,20221216,000000,5.12,5.71,5.12,5.71,50290,0
+ANNX.US,D,20221219,000000,5.64,5.81,5.36,5.56,159969,0
+ANNX.US,D,20221220,000000,5.55,5.985,5.37,5.42,205810,0
+ANNX.US,D,20221221,000000,5.56,5.72,5.45,5.59,68554,0
+ANNX.US,D,20221222,000000,5.57,5.72,5.37,5.5,68636,0
+ANNX.US,D,20221223,000000,5.5,5.5,5.22,5.45,25909,0
+ANNX.US,D,20221227,000000,5.4,5.6,4.76,5.03,181582,0
+ANNX.US,D,20221228,000000,5.01,5.01,4.52,4.56,153811,0
+ANNX.US,D,20221229,000000,4.55,5.2,4.55,4.97,250823,0
+ANNX.US,D,20221230,000000,4.9,5.18,4.7,5.17,163290,0
+ANNX.US,D,20230103,000000,5.18,5.23,4.725,4.79,121349,0
+ANNX.US,D,20230104,000000,4.93,4.97,4.75,4.89,159642,0
+ANNX.US,D,20230105,000000,4.89,4.9,4.46,4.54,144683,0
+ANNX.US,D,20230106,000000,4.49,4.94,4.22,4.78,95693,0
+ANNX.US,D,20230109,000000,4.91,4.91,4.46,4.67,113278,0
+ANNX.US,D,20230110,000000,4.63,4.87,4.63,4.79,58869,0
+ANNX.US,D,20230111,000000,4.85,5.36,4.53,5.3,164195,0
+ANNX.US,D,20230112,000000,5.31,6.375,5.31,6.25,286035,0
+ANNX.US,D,20230113,000000,6.27,6.94,6.03,6.84,222944,0
+ANNX.US,D,20230117,000000,6.81,7.19,6.56,6.88,99932,0
+ANNX.US,D,20230118,000000,6.91,7.2065,6.535,6.57,75712,0
+ANNX.US,D,20230119,000000,6.58,6.98,6.5,6.68,444811,0
+ANNX.US,D,20230120,000000,6.64,7.3,6.64,6.91,475422,0
+ANNX.US,D,20230123,000000,7.03,7.5599,6.87,7,281231,0
+ANNX.US,D,20230124,000000,7,7.07,6.79,7,169896,0
+ANNX.US,D,20230125,000000,6.87,7.46,6.865,7.41,1167222,0
+ANNX.US,D,20230126,000000,7.41,7.65,7.195,7.31,281271,0
+ANNX.US,D,20230127,000000,7.27,7.5,7.14,7.46,217453,0
+ANNX.US,D,20230130,000000,7.46,7.53,7.1,7.1,84808,0
+ANNX.US,D,20230131,000000,7.15,7.26,6.7742,7.14,832797,0
+ANNX.US,D,20230201,000000,7.21,7.4327,7.08,7.2,123760,0
+ANNX.US,D,20230202,000000,7.24,7.26,6.96,7.06,221085,0
+ANNX.US,D,20230203,000000,7.01,7.4199,7.01,7.1,125354,0
+ANNX.US,D,20230206,000000,7.14,7.49,6.98,7.09,92507,0
+ANNX.US,D,20230207,000000,7.09,7.235,7,7.1,45318,0
+ANNX.US,D,20230208,000000,7.05,7.05,6.4,6.46,75782,0
+ANNX.US,D,20230209,000000,6.42,6.9,6.42,6.8,1240258,0
+ANNX.US,D,20230210,000000,6.83,6.89,6.63,6.67,2836790,0
+ANNX.US,D,20230213,000000,6.7,6.94,6.13,6.33,156201,0
+ANNX.US,D,20230214,000000,6.31,6.47,5.8,5.87,2075612,0
+ANNX.US,D,20230215,000000,5.97,5.98,5.76,5.9,942678,0
+ANNX.US,D,20230216,000000,5.89,6.11,5.8623,5.94,596974,0
+ANNX.US,D,20230217,000000,5.87,6.01,5.82,5.95,391676,0
+ANNX.US,D,20230221,000000,5.9,5.935,5.65,5.74,495792,0
+ANNX.US,D,20230222,000000,5.62,5.8458,5.35,5.49,1626971,0
+ANNX.US,D,20230223,000000,5.51,5.52,5.2,5.405,294459,0
+ANNX.US,D,20230224,000000,5.27,5.4175,5.24,5.39,420534,0
+ANNX.US,D,20230227,000000,5.44,5.44,5.1,5.4,494036,0
+ANNX.US,D,20230228,000000,5.4,5.47,5.32,5.33,376591,0
+ANNX.US,D,20230301,000000,5.27,5.39,5.095,5.11,590960,0
+ANNX.US,D,20230302,000000,5.03,5.15,4.72,5.05,353269,0
+ANNX.US,D,20230303,000000,5.05,5.08,4.675,4.73,1681371,0
+ANNX.US,D,20230306,000000,4.69,4.74,4.36,4.41,522177,0
+ANNX.US,D,20230307,000000,4.5,5.0353,4.38,4.91,2691731,0
+ANNX.US,D,20230308,000000,4.98,5.25,4.91,5,365932,0
+ANNX.US,D,20230309,000000,4.98,5.1751,4.56,4.73,502170,0
+ANNX.US,D,20230310,000000,4.74,4.74,4.3,4.35,293018,0
+ANNX.US,D,20230313,000000,4.48,4.6,4.37,4.44,297426,0
+ANNX.US,D,20230314,000000,4.47,4.88,4.33,4.49,272269,0
+ANNX.US,D,20230315,000000,4.38,4.44,4.18,4.2,192561,0
+ANNX.US,D,20230316,000000,4.14,4.215,4,4.15,417261,0
+ANNX.US,D,20230317,000000,4.14,4.16,4,4.07,358222,0
+ANNX.US,D,20230320,000000,4.07,4.17,4.02,4.095,236123,0
+ANNX.US,D,20230321,000000,4.14,4.25,3.975,3.99,867240,0
+ANNX.US,D,20230322,000000,4,4,3.74,3.77,348288,0
+ANNX.US,D,20230323,000000,3.79,3.91,3.64,3.74,265937,0
+ANNX.US,D,20230324,000000,3.7,3.9,3.65,3.83,320116,0
+ANNX.US,D,20230327,000000,3.88,4,3.85,3.88,199039,0
+ANNX.US,D,20230328,000000,3.95,4.08,3.78,3.87,2028116,0
+ANNX.US,D,20230329,000000,3.98,4.09,3.9,3.98,491785,0
+ANNX.US,D,20230330,000000,4.08,4.08,3.75,3.85,300993,0
+ANNX.US,D,20230331,000000,3.85,3.93,3.81,3.85,182627,0
+ANNX.US,D,20230403,000000,3.83,3.97,3.75,3.95,221925,0
+ANNX.US,D,20230404,000000,4.03,4.25,3.795,3.97,264058,0
+ANNX.US,D,20230405,000000,3.98,4.38,3.89,4.02,161138,0
+ANNX.US,D,20230406,000000,3.98,4.23,3.92,4.22,295635,0
+ANNX.US,D,20230410,000000,4.22,4.53,4.18,4.455,363254,0
+ANNX.US,D,20230411,000000,4.44,4.8186,4.35,4.72,291320,0
+ANNX.US,D,20230412,000000,4.75,4.912,4.7,4.81,232995,0
+ANNX.US,D,20230413,000000,4.83,5,4.76,4.78,295711,0
+ANNX.US,D,20230414,000000,4.78,4.91,4.7,4.84,287359,0
+ANNX.US,D,20230417,000000,4.9,5.03,4.69,4.77,326328,0
+ANNX.US,D,20230418,000000,4.8,5.1889,4.67,5.15,486058,0
+ANNX.US,D,20230419,000000,5.14,5.33,5.11,5.19,371541,0
+ANNX.US,D,20230420,000000,5.16,5.29,5.06,5.26,224247,0
+ANNX.US,D,20230421,000000,5.34,5.63,5.3,5.61,589423,0
+ANNX.US,D,20230424,000000,5.65,5.72,5.44,5.69,275648,0
+ANNX.US,D,20230425,000000,5.68,5.84,5.45,5.46,639931,0
+ANNX.US,D,20230426,000000,5.53,5.632,5.3,5.35,202206,0
+ANNX.US,D,20230427,000000,5.39,5.545,5.21,5.43,110945,0
+ANNX.US,D,20230428,000000,5.35,5.49,5.27,5.305,128204,0
+ANNX.US,D,20230501,000000,5.26,5.51,5.26,5.45,248054,0
+ANNX.US,D,20230502,000000,5.42,5.43,4.87,4.88,265127,0
+ANNX.US,D,20230503,000000,4.88,5.185,4.72,5.07,254524,0
+ANNX.US,D,20230504,000000,4.99,5.25,4.89,5.21,139349,0
+ANNX.US,D,20230505,000000,5.21,5.4,5.2,5.265,364160,0
+ANNX.US,D,20230508,000000,5.26,5.3,5.08,5.25,1087359,0
+ANNX.US,D,20230509,000000,5.23,5.51,4.93,5.49,529575,0
+ANNX.US,D,20230510,000000,5.57,5.8299,5.435,5.64,1588449,0
+ANNX.US,D,20230511,000000,5.63,5.72,5.41,5.5,213722,0
+ANNX.US,D,20230512,000000,5.48,5.75,5.44,5.46,260157,0
+ANNX.US,D,20230515,000000,5.47,6.25,5.47,6.06,700622,0
+ANNX.US,D,20230516,000000,6,6.2,5.9,6.04,243208,0
+ANNX.US,D,20230517,000000,6.04,6.43,5.7401,6.37,1014715,0
+ANNX.US,D,20230518,000000,6.34,6.67,5.75,5.8,584791,0
+ANNX.US,D,20230519,000000,5.79,6.0577,5.71,5.9,282182,0
+ANNX.US,D,20230522,000000,6.02,6.1,5.66,5.96,275430,0
+ANNX.US,D,20230523,000000,6.07,6.12,5.59,5.61,551493,0
+ANNX.US,D,20230524,000000,5.52,5.68,5.07,5.17,349814,0
+ANNX.US,D,20230525,000000,2.83,2.86,2.07,2.1,11974172,0
+ANNX.US,D,20230526,000000,2.1,2.85,2.09,2.85,6475506,0
+ANNX.US,D,20230530,000000,2.75,2.9992,2.5001,2.73,1968580,0
+ANNX.US,D,20230531,000000,2.9,3.0699,2.64,2.99,1306980,0
+ANNX.US,D,20230601,000000,2.98,3.24,2.86,3,942477,0
+ANNX.US,D,20230602,000000,3,3.16,2.92,2.98,1375171,0
+ANNX.US,D,20230605,000000,3.02,3.26,2.91,3.13,1009583,0
+ANNX.US,D,20230606,000000,3.13,3.25,3.01,3.22,699378,0
+ANNX.US,D,20230607,000000,3.24,3.4,3.1,3.12,1617759,0
+ANNX.US,D,20230608,000000,3.11,3.24,2.88,2.88,2106861,0
+ANNX.US,D,20230609,000000,2.91,3.06,2.79,2.81,567179,0
+ANNX.US,D,20230612,000000,2.83,3.1999,2.8015,3.11,513881,0
+ANNX.US,D,20230613,000000,3.05,3.31,2.99,3.1,2716801,0
+ANNX.US,D,20230614,000000,3.15,3.25,2.92,2.93,516935,0
+ANNX.US,D,20230615,000000,2.96,3.03,2.8,2.81,378589,0
+ANNX.US,D,20230616,000000,2.87,3.07,2.79,3,835712,0
+ANNX.US,D,20230620,000000,2.99,3.46,2.99,3.41,741432,0
+ANNX.US,D,20230621,000000,3.38,3.775,3.36,3.58,802134,0
+ANNX.US,D,20230622,000000,3.56,3.76,3.43,3.62,685859,0
+ANNX.US,D,20230623,000000,3.66,3.66,3.31,3.48,5943217,0
+ANNX.US,D,20230626,000000,3.31,3.48,3.0774,3.345,681202,0
+ANNX.US,D,20230627,000000,3.27,3.48,3.11,3.37,400529,0
+ANNX.US,D,20230628,000000,3.35,3.51,3.32,3.43,289068,0
+ANNX.US,D,20230629,000000,3.41,3.51,3.25,3.41,667052,0
+ANNX.US,D,20230630,000000,3.36,3.67,3.22,3.52,461233,0
+ANNX.US,D,20230703,000000,3.52,3.62,3.405,3.45,200181,0
+ANNX.US,D,20230705,000000,3.42,3.66,3.41,3.58,289351,0
+ANNX.US,D,20230706,000000,3.54,3.54,3.24,3.43,674850,0
+ANNX.US,D,20230707,000000,3.4,3.615,3.365,3.52,419842,0
+ANNX.US,D,20230710,000000,3.52,3.7275,3.5,3.67,243839,0
+ANNX.US,D,20230711,000000,3.63,3.79,3.63,3.75,184791,0
+ANNX.US,D,20230712,000000,3.83,3.98,3.63,3.84,500451,0
+ANNX.US,D,20230713,000000,3.79,3.91,3.72,3.81,285230,0
+ANNX.US,D,20230714,000000,3.81,3.81,3.5,3.68,381698,0
+ANNX.US,D,20230717,000000,3.75,3.89,3.62,3.705,388843,0
+ANNX.US,D,20230718,000000,3.62,3.9,3.62,3.67,288558,0
+ANNX.US,D,20230719,000000,3.67,3.79,3.54,3.7,240159,0
+ANNX.US,D,20230720,000000,3.7,3.78,3.515,3.55,331071,0
+ANNX.US,D,20230721,000000,3.59,3.65,3.27,3.275,396125,0
+ANNX.US,D,20230724,000000,3.27,3.37,3.15,3.28,522448,0
+ANNX.US,D,20230725,000000,3.28,3.34,3.2025,3.245,409785,0
+ANNX.US,D,20230726,000000,3.24,3.5,3.2,3.37,686266,0
+ANNX.US,D,20230727,000000,3.42,3.42,3.1,3.14,381568,0
+ANNX.US,D,20230728,000000,3.17,3.27,3.15,3.21,197536,0
+ANNX.US,D,20230731,000000,3.32,3.56,3.3181,3.45,1833667,0
+ANNX.US,D,20230801,000000,3.45,3.65,3.37,3.54,664080,0
+ANNX.US,D,20230802,000000,3.51,3.655,3.28,3.47,718092,0
+ANNX.US,D,20230803,000000,3.47,3.64,3.47,3.51,440870,0
+ANNX.US,D,20230804,000000,3.53,3.595,3.355,3.38,358122,0
+ANNX.US,D,20230807,000000,3.4,3.53,3.14,3.45,401211,0
+ANNX.US,D,20230808,000000,3.38,3.42,3.27,3.34,694924,0
+ANNX.US,D,20230809,000000,3.39,3.405,3.31,3.35,273087,0
+ANNX.US,D,20230810,000000,3.38,3.41,3.33,3.35,393175,0
+ANNX.US,D,20230811,000000,3.34,3.35,3.19,3.31,172725,0
+ANNX.US,D,20230814,000000,3.28,3.28,3.01,3.03,233379,0
+ANNX.US,D,20230815,000000,3.02,3.02,2.815,2.88,261655,0
+ANNX.US,D,20230816,000000,2.87,2.915,2.75,2.77,327750,0
+ANNX.US,D,20230817,000000,2.77,3,2.73,2.97,261456,0
+ANNX.US,D,20230818,000000,2.94,3,2.9,2.93,192915,0
+ANNX.US,D,20230821,000000,2.95,2.97,2.8,2.85,170265,0
+ANNX.US,D,20230822,000000,2.87,2.9895,2.76,2.95,177231,0
+ANNX.US,D,20230823,000000,2.98,3.05,2.92,3.02,296327,0
+ANNX.US,D,20230824,000000,3.06,3.06,2.91,2.96,162619,0
+ANNX.US,D,20230825,000000,3.01,3.01,2.785,2.79,199369,0
+ANNX.US,D,20230828,000000,2.85,2.9975,2.825,2.98,204079,0
+ANNX.US,D,20230829,000000,2.95,3,2.91,2.94,94563,0
+ANNX.US,D,20230830,000000,2.99,2.99,2.79,2.8,117803,0
+ANNX.US,D,20230831,000000,2.85,2.85,2.73,2.75,142148,0
+ANNX.US,D,20230901,000000,2.76,2.92,2.76,2.91,163320,0
+ANNX.US,D,20230905,000000,2.89,2.91,2.67,2.68,179644,0
+ANNX.US,D,20230906,000000,2.74,2.74,2.47,2.48,343027,0
+ANNX.US,D,20230907,000000,2.49,2.49,2.31,2.38,191725,0
+ANNX.US,D,20230908,000000,2.37,2.39,2.25,2.37,314094,0
+ANNX.US,D,20230911,000000,2.39,2.5,2.32,2.36,189391,0
+ANNX.US,D,20230912,000000,2.31,2.37,2.24,2.26,289133,0
+ANNX.US,D,20230913,000000,2.21,2.22,2.12,2.14,289506,0
+ANNX.US,D,20230914,000000,2.18,2.23,2.1101,2.13,245998,0
+ANNX.US,D,20230915,000000,2.13,2.54,2.13,2.53,1223054,0
+ANNX.US,D,20230918,000000,2.49,2.64,2.43,2.62,1234765,0
+ANNX.US,D,20230919,000000,2.64,2.785,2.58,2.65,902193,0
+ANNX.US,D,20230920,000000,2.65,2.68,2.6,2.62,223421,0
+ANNX.US,D,20230921,000000,2.58,2.61,2.39,2.4,304310,0
+ANNX.US,D,20230922,000000,2.39,2.435,2.31,2.41,330870,0
+ANNX.US,D,20230925,000000,2.34,2.5,2.3,2.49,199213,0
+ANNX.US,D,20230926,000000,2.46,2.615,2.365,2.45,148337,0
+ANNX.US,D,20230927,000000,2.46,2.485,2.35,2.37,112235,0
+ANNX.US,D,20230928,000000,2.38,2.38,2.215,2.29,344440,0
+ANNX.US,D,20230929,000000,2.31,2.385,2.29,2.36,145460,0
+ANNX.US,D,20231002,000000,2.33,2.33,2.12,2.15,242593,0
+ANNX.US,D,20231003,000000,2.14,2.18,1.98,2.09,413515,0
+ANNX.US,D,20231004,000000,2.02,2.1,1.9,1.9,522893,0
+ANNX.US,D,20231005,000000,1.99,2.1,1.91,2.08,326722,0
+ANNX.US,D,20231006,000000,2.09,2.205,1.995,2.02,413883,0
+ANNX.US,D,20231009,000000,1.97,2.01,1.9,1.96,222286,0
+ANNX.US,D,20231010,000000,1.99,2.205,1.855,1.95,1488664,0
+ANNX.US,D,20231011,000000,1.95,2.05,1.85,1.87,586036,0
+ANNX.US,D,20231012,000000,1.86,1.9618,1.65,1.66,486295,0
+ANNX.US,D,20231013,000000,1.66,1.71,1.605,1.63,257978,0
+ANNX.US,D,20231016,000000,1.68,1.88,1.57,1.84,484268,0
+ANNX.US,D,20231017,000000,1.82,2.02,1.77,1.77,518275,0
+ANNX.US,D,20231018,000000,1.73,1.78,1.68,1.72,236085,0
+ANNX.US,D,20231019,000000,1.7,1.81,1.67,1.74,225932,0
+ANNX.US,D,20231020,000000,1.75,1.86,1.68,1.77,228326,0
+ANNX.US,D,20231023,000000,1.69,1.84,1.67,1.68,224394,0
+ANNX.US,D,20231024,000000,1.74,1.93,1.71,1.82,618598,0
+ANNX.US,D,20231025,000000,1.79,2.07,1.785,1.97,558715,0
+ANNX.US,D,20231026,000000,1.93,2.09,1.9,2.07,291937,0
+ANNX.US,D,20231027,000000,2.1,2.315,2.045,2.08,646290,0
+ANNX.US,D,20231030,000000,2.25,2.355,2.14,2.28,448980,0
+ANNX.US,D,20231031,000000,2.34,2.36,2.155,2.27,333693,0
+ANNX.US,D,20231101,000000,2.27,2.485,2.195,2.4,386015,0
+ANNX.US,D,20231102,000000,2.45,2.46,2.26,2.35,328232,0
+ANNX.US,D,20231103,000000,2.45,2.62,2.36,2.59,397524,0
+ANNX.US,D,20231106,000000,2.58,2.5849,2.19,2.2,238602,0
+ANNX.US,D,20231107,000000,2.17,2.365,2.09,2.305,202447,0
+ANNX.US,D,20231108,000000,2.36,2.39,2.13,2.17,172423,0
+ANNX.US,D,20231109,000000,2.14,2.21,2.06,2.07,203689,0
+ANNX.US,D,20231110,000000,2.14,2.19,2.045,2.125,195159,0
+ANNX.US,D,20231113,000000,2.13,2.29,2.1,2.26,211035,0
+ANNX.US,D,20231114,000000,2.39,2.5,2.345,2.48,219812,0
+ANNX.US,D,20231115,000000,2.41,2.65,2.4,2.52,630787,0
+ANNX.US,D,20231116,000000,2.53,2.7,2.4,2.56,340886,0
+ANNX.US,D,20231117,000000,2.58,2.65,2.51,2.6,191750,0
+ANNX.US,D,20231120,000000,2.55,2.66,2.5,2.58,223114,0
+ANNX.US,D,20231121,000000,2.57,2.65,2.47,2.53,265873,0
+ANNX.US,D,20231122,000000,2.55,2.59,2.4,2.51,390776,0
+ANNX.US,D,20231124,000000,2.53,2.78,2.5,2.72,98711,0
+ANNX.US,D,20231127,000000,2.7,2.76,2.58,2.66,362058,0
+ANNX.US,D,20231128,000000,2.677,2.7,2.545,2.57,195541,0
+ANNX.US,D,20231129,000000,2.58,2.74,2.58,2.6,221351,0
+ANNX.US,D,20231130,000000,2.65,2.81,2.4,2.49,732497,0
+ANNX.US,D,20231201,000000,2.46,2.55,2.33,2.34,397517,0
+ANNX.US,D,20231204,000000,2.5,2.5,2.31,2.37,386377,0
+ANNX.US,D,20231205,000000,2.43,2.61,2.36,2.49,265493,0
+ANNX.US,D,20231206,000000,2.49,2.69,2.465,2.55,249240,0
+ANNX.US,D,20231207,000000,2.59,2.8,2.51,2.7,167528,0
+ANNX.US,D,20231208,000000,2.6,2.77,2.6,2.65,175206,0
+ANNX.US,D,20231211,000000,2.63,2.63,2.33,2.35,362473,0
+ANNX.US,D,20231212,000000,2.33,2.42,2.27,2.37,99393,0
+ANNX.US,D,20231213,000000,2.43,2.68,2.34,2.63,204296,0
+ANNX.US,D,20231214,000000,2.66,2.79,2.48,2.69,545113,0
+ANNX.US,D,20231215,000000,2.73,2.9128,2.71,2.79,558611,0
+ANNX.US,D,20231218,000000,2.8,2.83,2.68,2.77,97128,0
+ANNX.US,D,20231219,000000,2.82,2.87,2.75,2.83,213592,0
+ANNX.US,D,20231220,000000,2.81,3.04,2.7703,2.88,187705,0
+ANNX.US,D,20231221,000000,3.6,4.04,3.27,3.73,13565106,0
+ANNX.US,D,20231222,000000,3.69,4.3,3.655,4.01,4689806,0
+ANNX.US,D,20231226,000000,4.01,4.44,3.893,4.41,963320,0
+ANNX.US,D,20231227,000000,4.49,4.69,4.24,4.63,876260,0
+ANNX.US,D,20231228,000000,4.55,4.98,4.43,4.57,1160198,0
+ANNX.US,D,20231229,000000,4.85,5.15,4.48,4.54,1563336,0
+ANNX.US,D,20240102,000000,4.46,4.9,4.43,4.84,853686,0
+ANNX.US,D,20240103,000000,4.75,4.9,4.32,4.51,904373,0
+ANNX.US,D,20240104,000000,4.53,4.82,4.4092,4.79,319947,0
+ANNX.US,D,20240105,000000,4.81,4.83,4.45,4.63,411813,0
+ANNX.US,D,20240108,000000,4.65,4.95,4.45,4.79,840701,0
+ANNX.US,D,20240109,000000,4.69,4.9499,4.59,4.65,913207,0
+ANNX.US,D,20240110,000000,4.65,4.76,4.31,4.39,1292667,0
+ANNX.US,D,20240111,000000,4.37,4.5,4.21,4.3,1479165,0
+ANNX.US,D,20240112,000000,4.35,4.4522,4.05,4.2,955663,0
+ANNX.US,D,20240116,000000,4.13,4.61,4.07,4.41,5462857,0
+ANNX.US,D,20240117,000000,4.23,4.62,4.23,4.6,469971,0
+ANNX.US,D,20240118,000000,4.67,4.74,4.21,4.33,1267641,0
+ANNX.US,D,20240119,000000,4.35,4.515,4.25,4.34,559697,0
+ANNX.US,D,20240122,000000,4.36,4.46,4.215,4.45,598397,0
+ANNX.US,D,20240123,000000,4.54,4.96,4.44,4.69,1850341,0
+ANNX.US,D,20240124,000000,4.83,4.838,4.44,4.44,491422,0
+ANNX.US,D,20240125,000000,4.54,4.73,4.37,4.6,788751,0
+ANNX.US,D,20240126,000000,4.61,4.75,4.42,4.5,473221,0
+ANNX.US,D,20240129,000000,4.5,4.71,4.43,4.65,496653,0
+ANNX.US,D,20240130,000000,4.62,4.62,4.18,4.22,707811,0
+ANNX.US,D,20240131,000000,4.41,4.49,4.102,4.155,382988,0
+ANNX.US,D,20240201,000000,4.17,4.26,3.95,4.24,372022,0
+ANNX.US,D,20240202,000000,4.17,4.195,3.96,4.03,1183527,0
+ANNX.US,D,20240205,000000,3.94,4.7,3.86,4.63,1168803,0
+ANNX.US,D,20240206,000000,4.58,5.53,4.49,5.47,1423462,0
+ANNX.US,D,20240207,000000,5.52,5.87,5.36,5.59,669222,0
+ANNX.US,D,20240208,000000,5.67,5.85,5.3129,5.35,702270,0
+ANNX.US,D,20240209,000000,5.35,5.49,5.32,5.44,422694,0
+ANNX.US,D,20240212,000000,5.48,5.7397,5.28,5.43,734945,0
+ANNX.US,D,20240213,000000,5.09,5.29,4.92,5.01,612534,0
+ANNX.US,D,20240214,000000,5.11,5.34,5,5.24,358685,0
+ANNX.US,D,20240215,000000,5.29,5.45,5.16,5.21,784882,0
+ANNX.US,D,20240216,000000,5.22,5.39,4.86,5.13,1125114,0
+ANNX.US,D,20240220,000000,5.15,6,5.1,5.19,2110969,0
+ANNX.US,D,20240221,000000,5.11,5.2068,4.71,4.91,599319,0
+ANNX.US,D,20240222,000000,5,5.23,4.88,5,740200,0
+ANNX.US,D,20240223,000000,5.14,5.29,5.01,5.25,346762,0
+ANNX.US,D,20240226,000000,5.35,5.73,5.31,5.44,893208,0
+ANNX.US,D,20240227,000000,5.6,5.75,5.382,5.49,1440305,0
+ANNX.US,D,20240228,000000,5.4,5.61,5.38,5.49,632549,0
+ANNX.US,D,20240229,000000,5.61,5.95,5.4,5.57,1801077,0
+ANNX.US,D,20240301,000000,6.2,6.45,5.79,5.97,3761949,0
+ANNX.US,D,20240304,000000,6.4,6.5,5.73,5.87,1181100,0
+ANNX.US,D,20240305,000000,5.87,5.98,5.31,5.35,851580,0
+ANNX.US,D,20240306,000000,5.39,5.575,5.19,5.24,601938,0
+ANNX.US,D,20240307,000000,5.25,5.43,4.72,4.91,1752960,0
+ANNX.US,D,20240308,000000,4.98,5.52,4.76,4.97,2263480,0
+ANNX.US,D,20240311,000000,4.94,5.07,4.4,4.5,738091,0
+ANNX.US,D,20240312,000000,4.5,4.6497,4.4,4.59,632359,0
+ANNX.US,D,20240313,000000,5.27,6.05,5.04,5.77,4729476,0
+ANNX.US,D,20240314,000000,6.45,6.5279,5.44,5.6,3056646,0
+ANNX.US,D,20240315,000000,5.6,6.9544,5.5,6.69,7883940,0
+ANNX.US,D,20240318,000000,6.94,7,6.19,6.29,2519245,0
+ANNX.US,D,20240319,000000,6.18,6.329,5.78,6.08,1583472,0
+ANNX.US,D,20240320,000000,6.01,6.1,5.66,5.89,1631179,0
+ANNX.US,D,20240321,000000,5.93,6.19,5.775,6.09,1766915,0
+ANNX.US,D,20240322,000000,6.26,7.61,6.11,6.8,5167433,0
+ANNX.US,D,20240325,000000,6.97,7.19,6.56,6.64,1698390,0
+ANNX.US,D,20240326,000000,6.85,7.145,6.57,6.88,1652467,0
+ANNX.US,D,20240327,000000,7.37,8.4,7.16,7.81,5563820,0
+ANNX.US,D,20240328,000000,8,8.26,7.03,7.17,4063121,0
+ANNX.US,D,20240401,000000,7.1,7.31,6.56,6.63,2031033,0
+ANNX.US,D,20240402,000000,6.34,6.82,6.34,6.42,1706644,0
+ANNX.US,D,20240403,000000,6.47,6.72,6.31,6.45,1421967,0
+ANNX.US,D,20240404,000000,6.53,6.885,6.32,6.38,2646640,0
+ANNX.US,D,20240405,000000,6.29,6.335,6.03,6.19,1017023,0
+ANNX.US,D,20240408,000000,6.11,6.215,5.79,6.05,1379945,0
+ANNX.US,D,20240409,000000,5.92,6.26,5.81,6.23,1297130,0
+ANNX.US,D,20240410,000000,6.07,6.19,5.91,6.17,1153247,0
+ANNX.US,D,20240411,000000,6.4,6.56,6,6.07,808885,0
+ANNX.US,D,20240412,000000,5.98,6.0699,5.86,5.98,1301166,0
+ANNX.US,D,20240415,000000,5.99,5.99,5.455,5.74,1306981,0
+ANNX.US,D,20240416,000000,5.54,5.7,5.11,5.115,1345062,0
+ANNX.US,D,20240417,000000,5.14,5.21,4.58,4.585,1977303,0
+ANNX.US,D,20240418,000000,4.6,4.76,4.38,4.44,1394594,0
+ANNX.US,D,20240419,000000,4.33,4.71,4.28,4.56,1154410,0
+ANNX.US,D,20240422,000000,4.51,4.665,4.38,4.545,1157650,0
+ANNX.US,D,20240423,000000,4.55,4.69,4.44,4.44,855678,0
+ANNX.US,D,20240424,000000,4.83,4.85,4.41,4.45,3606173,0
+ANNX.US,D,20240425,000000,4.37,4.83,4.26,4.59,1899183,0
+ANNX.US,D,20240426,000000,4.65,4.79,4.53,4.7,1430749,0
+ANNX.US,D,20240429,000000,4.76,4.9,4.645,4.7,1627592,0
+ANNX.US,D,20240430,000000,4.7,4.75,4.445,4.55,2089351,0
+ANNX.US,D,20240501,000000,4.59,4.85,4.47,4.75,2904253,0
+ANNX.US,D,20240502,000000,4.82,4.85,4.58,4.66,877550,0
+ANNX.US,D,20240503,000000,4.75,5.06,4.69,4.88,2884418,0
+ANNX.US,D,20240506,000000,5.03,5.06,4.8,4.81,1537807,0
+ANNX.US,D,20240507,000000,4.9,4.99,4.7,4.73,2336075,0
+ANNX.US,D,20240508,000000,4.72,4.925,4.6,4.87,1618625,0
+ANNX.US,D,20240509,000000,4.86,5.35,4.82,5.1,1877687,0
+ANNX.US,D,20240510,000000,5.19,5.29,4.67,4.75,1892104,0
+ANNX.US,D,20240513,000000,4.95,5.17,4.795,4.87,1336241,0
+ANNX.US,D,20240514,000000,4.96,5.18,4.76,4.82,2421518,0
+ANNX.US,D,20240515,000000,4.93,5.05,4.42,4.5,2955662,0
+ANNX.US,D,20240516,000000,4.5,4.56,4.29,4.36,1031053,0
+ANNX.US,D,20240517,000000,4.41,4.445,4.2,4.33,1528301,0
+ANNX.US,D,20240520,000000,4.45,4.71,4.3,4.68,1167395,0
+ANNX.US,D,20240521,000000,4.69,4.81,4.6,4.8,949488,0
+ANNX.US,D,20240522,000000,4.78,5.06,4.735,4.88,1105488,0
+ANNX.US,D,20240523,000000,4.91,4.97,4.665,4.7,746352,0
+ANNX.US,D,20240524,000000,4.73,4.985,4.64,4.96,751013,0
+ANNX.US,D,20240528,000000,5.04,5.39,4.86,4.96,2005698,0
+ANNX.US,D,20240529,000000,4.87,4.926,4.62,4.7,865024,0
+ANNX.US,D,20240530,000000,4.76,4.91,4.65,4.73,680822,0
+ANNX.US,D,20240531,000000,4.76,5.095,4.7,4.83,1574866,0
+ANNX.US,D,20240603,000000,4.88,5.03,4.55,4.58,3700688,0
+ANNX.US,D,20240604,000000,6.03,7.14,5.52,5.99,48254941,0
+ANNX.US,D,20240605,000000,5.8984,7.44,5.68,6.79,12333045,0
+ANNX.US,D,20240606,000000,6.47,6.8,5.72,5.89,10134850,0
+ANNX.US,D,20240607,000000,5.78,5.82,5.32,5.74,4623736,0
+ANNX.US,D,20240610,000000,5.7,5.84,5.56,5.72,2136392,0
+ANNX.US,D,20240611,000000,5.66,5.7,5.23,5.46,3052843,0
+ANNX.US,D,20240612,000000,5.6,6.4799,5.5601,6.04,2437982,0
+ANNX.US,D,20240613,000000,5.96,6.22,5.84,6.01,1267826,0
+ANNX.US,D,20240614,000000,5.89,5.98,5.61,5.62,1441384,0
+ANNX.US,D,20240617,000000,5.59,5.62,5.33,5.36,1096383,0
+ANNX.US,D,20240618,000000,5.32,5.36,5.03,5.07,1833583,0
+ANNX.US,D,20240620,000000,5.04,5.22,4.98,5.2,2030419,0
+ANNX.US,D,20240621,000000,5.25,5.3,4.93,4.98,2550464,0
+ANNX.US,D,20240624,000000,5,5.05,4.745,4.77,1465938,0
+ANNX.US,D,20240625,000000,4.78,4.83,4.52,4.58,1544995,0
+ANNX.US,D,20240626,000000,4.75,4.79,4.45,4.65,3983868,0
+ANNX.US,D,20240627,000000,4.62,5.1,4.5,4.82,2568044,0
+ANNX.US,D,20240628,000000,4.83,4.99,4.67,4.9,5289932,0
+ANNX.US,D,20240701,000000,4.98,5.15,4.82,5.05,2558539,0
+ANNX.US,D,20240702,000000,4.98,5.09,4.52,4.565,1395892,0
+ANNX.US,D,20240703,000000,4.66,4.91,4.62,4.795,922623,0
+ANNX.US,D,20240705,000000,4.75,4.755,4.45,4.49,1226451,0
+ANNX.US,D,20240708,000000,4.53,4.78,4.5,4.78,1335997,0
+ANNX.US,D,20240709,000000,4.77,5.08,4.74,5.05,2311089,0
+ANNX.US,D,20240710,000000,5.05,5.255,4.975,5.04,959689,0
+ANNX.US,D,20240711,000000,5.11,5.82,5.06,5.47,2278090,0
+ANNX.US,D,20240712,000000,5.55,6.34,5.52,6.08,2323793,0
+ANNX.US,D,20240715,000000,6.05,6.25,5.95,6.17,3380052,0
+ANNX.US,D,20240716,000000,6.28,6.28,6.1,6.18,1898032,0
+ANNX.US,D,20240717,000000,6.1,6.24,5.66,5.87,1694564,0
+ANNX.US,D,20240718,000000,5.82,6,5.41,5.59,1593195,0
+ANNX.US,D,20240719,000000,5.66,5.98,5.55,5.63,1314810,0
+ANNX.US,D,20240722,000000,5.65,5.86,5.46,5.825,1129566,0
+ANNX.US,D,20240723,000000,5.74,6.04,5.675,5.87,875673,0
+ANNX.US,D,20240724,000000,5.77,6.29,5.63,6.09,1991804,0
+ANNX.US,D,20240725,000000,6.12,6.42,6.05,6.175,1132291,0
+ANNX.US,D,20240726,000000,6.25,6.45,6.1029,6.24,1180264,0
+ANNX.US,D,20240729,000000,6.28,6.555,6.11,6.455,1209607,0
+ANNX.US,D,20240730,000000,6.5,6.6,6.08,6.21,1472355,0
+ANNX.US,D,20240731,000000,6.24,6.78,6.22,6.41,1103831,0
+ANNX.US,D,20240801,000000,6.4,6.5,6.03,6.1,1214817,0
+ANNX.US,D,20240802,000000,5.83,6.01,5.6904,5.97,1063005,0
+ANNX.US,D,20240805,000000,5.29,5.65,5.22,5.41,1130718,0
+ANNX.US,D,20240806,000000,5.59,5.8,5.4476,5.67,639846,0
+ANNX.US,D,20240807,000000,5.78,5.83,5.31,5.39,769406,0
+ANNX.US,D,20240808,000000,5.42,5.64,5.34,5.49,828387,0
+ANNX.US,D,20240809,000000,5.57,5.67,5.46,5.48,611142,0
+ANNX.US,D,20240812,000000,5.55,5.67,5.29,5.61,1093625,0
+ANNX.US,D,20240813,000000,5.55,5.89,5.55,5.685,878151,0
+ANNX.US,D,20240814,000000,5.68,5.73,5.37,5.61,662901,0
+ANNX.US,D,20240815,000000,5.78,6.03,5.74,5.98,1534964,0
+ANNX.US,D,20240816,000000,5.97,6.23,5.96,6.1,766743,0
+ANNX.US,D,20240819,000000,6.12,6.3,5.7919,5.98,1686404,0
+ANNX.US,D,20240820,000000,5.93,6.13,5.75,5.99,1414808,0
+ANNX.US,D,20240821,000000,5.99,6.16,5.9,5.91,1457076,0
+ANNX.US,D,20240822,000000,5.91,6.01,5.68,5.8,609080,0
+ANNX.US,D,20240823,000000,5.81,6,5.71,5.89,1212073,0
+ANNX.US,D,20240826,000000,5.92,6.2486,5.88,6.11,1150977,0
+ANNX.US,D,20240827,000000,5.93,6.18,5.81,6.05,554817,0
+ANNX.US,D,20240828,000000,5.99,6.12,5.83,5.94,682207,0
+ANNX.US,D,20240829,000000,5.95,6.205,5.92,5.93,684075,0
+ANNX.US,D,20240830,000000,5.97,6.04,5.66,5.7,614381,0
+ANNX.US,D,20240903,000000,5.61,5.72,5.38,5.41,1026741,0
+ANNX.US,D,20240904,000000,5.41,5.63,5.31,5.59,586051,0
+ANNX.US,D,20240905,000000,5.59,5.9,5.56,5.82,901869,0
+ANNX.US,D,20240906,000000,5.85,6,5.535,5.75,612633,0
+ANNX.US,D,20240909,000000,5.78,6.35,5.77,6.22,876532,0
+ANNX.US,D,20240910,000000,6.24,6.3657,6.12,6.25,573939,0
+ANNX.US,D,20240911,000000,6.17,6.26,5.99,6.18,569281,0
+ANNX.US,D,20240912,000000,6.16,6.8767,6.03,6.73,1375303,0
+ANNX.US,D,20240913,000000,6.77,7.31,6.67,7.2,1130636,0
+ANNX.US,D,20240916,000000,7.25,7.29,6.9,7.155,1585353,0
+ANNX.US,D,20240917,000000,7.14,7.26,6.88,6.99,1341717,0
+ANNX.US,D,20240918,000000,6.97,7.28,6.894,6.93,2601555,0
+ANNX.US,D,20240919,000000,7.1,7.26,6.93,7.025,1484717,0
+ANNX.US,D,20240920,000000,6.98,7.195,6.925,7.03,7501811,0
+ANNX.US,D,20240923,000000,7.06,7.09,6.56,6.65,1119071,0
+ANNX.US,D,20240924,000000,6.65,6.65,6.29,6.3,2107915,0
+ANNX.US,D,20240925,000000,6.35,6.43,6.11,6.13,1127927,0
+ANNX.US,D,20240926,000000,6.19,6.29,5.88,6.12,1242518,0
+ANNX.US,D,20240927,000000,6.19,6.35,6.055,6.14,877943,0
+ANNX.US,D,20240930,000000,6.08,6.2,5.882,5.92,935926,0
+ANNX.US,D,20241001,000000,5.95,6.17,5.74,6.11,1244185,0
+ANNX.US,D,20241002,000000,6.04,6.58,5.965,6.42,1263309,0
+ANNX.US,D,20241003,000000,6.52,6.65,6.1,6.21,1429681,0
+ANNX.US,D,20241004,000000,6.3,6.43,6.2,6.29,656176,0
+ANNX.US,D,20241007,000000,6.31,6.34,6.06,6.14,1577510,0
+ANNX.US,D,20241008,000000,6.14,6.905,6.05,6.89,1129597,0
+ANNX.US,D,20241009,000000,6.87,7.2452,6.71,6.95,1488601,0
+ANNX.US,D,20241010,000000,6.85,7.1299,6.755,7.02,1237725,0
+ANNX.US,D,20241011,000000,6.97,7.56,6.9374,7.38,2569377,0
+ANNX.US,D,20241014,000000,7.37,7.53,7.26,7.41,1977297,0
+ANNX.US,D,20241015,000000,7.41,7.53,7.29,7.45,769113,0
+ANNX.US,D,20241016,000000,7.5,7.725,7.25,7.62,2133149,0
+ANNX.US,D,20241017,000000,7.65,7.745,7.55,7.63,850699,0
+ANNX.US,D,20241018,000000,7.63,7.85,7.435,7.48,776409,0
+ANNX.US,D,20241021,000000,7.44,7.55,7.21,7.48,1042096,0
+ANNX.US,D,20241022,000000,7.48,7.74,7.47,7.57,673915,0
+ANNX.US,D,20241023,000000,7.5,7.61,7.22,7.34,1068588,0
+ANNX.US,D,20241024,000000,7.36,7.47,7.25,7.44,464940,0
+ANNX.US,D,20241025,000000,7.5,7.58,7.3514,7.4,534063,0
+ANNX.US,D,20241028,000000,7.53,7.64,7.42,7.57,692831,0
+ANNX.US,D,20241029,000000,7.54,7.6293,7.33,7.57,1380023,0
+ANNX.US,D,20241030,000000,7.62,7.62,7.48,7.54,612623,0
+ANNX.US,D,20241031,000000,7.51,7.57,7.32,7.32,1024400,0
+ANNX.US,D,20241101,000000,7.4,7.43,7.19,7.28,686142,0
+ANNX.US,D,20241104,000000,7.22,7.345,6.85,7.09,1446286,0
+ANNX.US,D,20241105,000000,7.15,7.29,6.94,7.25,5009887,0
+ANNX.US,D,20241106,000000,7.5,7.625,7.28,7.47,1576811,0
+ANNX.US,D,20241107,000000,7.49,7.61,7.33,7.36,1245347,0
+ANNX.US,D,20241108,000000,7.41,7.445,7.15,7.23,835777,0
+ANNX.US,D,20241111,000000,7.26,7.29,6.96,6.97,755904,0
+ANNX.US,D,20241112,000000,6.9,6.93,6.535,6.61,1671215,0
+ANNX.US,D,20241113,000000,6.7,6.81,6.53,6.55,1078448,0
+ANNX.US,D,20241114,000000,6.65,6.65,6.27,6.33,796052,0
+ANNX.US,D,20241115,000000,6.49,6.49,6.02,6.12,1917213,0
+ANNX.US,D,20241118,000000,6.13,6.22,5.44,5.46,1674747,0
+ANNX.US,D,20241119,000000,5.51,5.62,5.35,5.46,1431575,0
+ANNX.US,D,20241120,000000,5.46,5.46,5.045,5.16,1544290,0
+ANNX.US,D,20241121,000000,5.16,5.44,5.06,5.17,2221374,0
+ANNX.US,D,20241122,000000,5.18,5.32,5.08,5.14,1196512,0
+ANNX.US,D,20241125,000000,5.14,5.35,5.065,5.1,2534115,0
+ANNX.US,D,20241126,000000,5.11,5.41,5.05,5.29,1373011,0
+ANNX.US,D,20241127,000000,5.28,5.5,5.27,5.34,1026711,0
+ANNX.US,D,20241129,000000,5.32,5.47,5.3,5.39,757730,0
+ANNX.US,D,20241202,000000,5.39,5.55,5.235,5.27,1073730,0
+ANNX.US,D,20241203,000000,5.25,5.43,4.83,4.99,1781773,0
+ANNX.US,D,20241204,000000,5.01,5.225,4.975,5.16,1087339,0
+ANNX.US,D,20241205,000000,5.39,5.53,4.99,5.07,914934,0
+ANNX.US,D,20241206,000000,5.185,5.24,5.08,5.1,948279,0
+ANNX.US,D,20241209,000000,5.08,5.16,4.93,4.96,779928,0
+ANNX.US,D,20241210,000000,4.91,4.99,4.8,4.87,856749,0
+ANNX.US,D,20241211,000000,4.88,4.96,4.72,4.88,951881,0
+ANNX.US,D,20241212,000000,4.85,4.89,4.5,4.51,1094550,0
+ANNX.US,D,20241213,000000,4.51,4.57,4.4,4.44,1324347,0
+ANNX.US,D,20241216,000000,5,5.3,4.82,5.06,3718184,0
+ANNX.US,D,20241217,000000,5.05,5.12,4.72,4.88,1834817,0
+ANNX.US,D,20241218,000000,4.88,5.035,4.685,4.95,2353113,0
+ANNX.US,D,20241219,000000,4.93,5.23,4.705,5.22,2579374,0
+ANNX.US,D,20241220,000000,5.09,5.315,5.05,5.23,3535519,0
+ANNX.US,D,20241223,000000,5.22,5.355,5,5.28,1212114,0
+ANNX.US,D,20241224,000000,5.28,5.33,5.02,5.23,595916,0
+ANNX.US,D,20241226,000000,5.13,5.3,5.09,5.26,546028,0
+ANNX.US,D,20241227,000000,5.25,5.34,5.07,5.19,997877,0
+ANNX.US,D,20241230,000000,5.14,5.205,5.01,5.13,879421,0
+ANNX.US,D,20241231,000000,5.17,5.225,5.0018,5.13,1039379,0
+ANNX.US,D,20250102,000000,5.18,5.54,5.12,5.5,977136,0
+ANNX.US,D,20250103,000000,5.54,5.66,5.39,5.41,1164193,0
+ANNX.US,D,20250106,000000,5.41,5.41,5.03,5.05,736942,0
+ANNX.US,D,20250107,000000,5.05,5.1482,4.92,5.05,807305,0
+ANNX.US,D,20250108,000000,5.01,5.025,4.78,4.84,678118,0
+ANNX.US,D,20250110,000000,4.8,4.86,4.53,4.83,1717726,0
+ANNX.US,D,20250113,000000,4.81,4.95,4.695,4.94,1259235,0
+ANNX.US,D,20250114,000000,4.96,4.985,4.505,4.53,2333629,0
+ANNX.US,D,20250115,000000,4.64,4.71,4.23,4.24,1682897,0
+ANNX.US,D,20250116,000000,4.24,4.38,4.025,4.11,4085737,0
+ANNX.US,D,20250117,000000,4.14,4.225,3.95,4.2,1668164,0
+ANNX.US,D,20250121,000000,4.24,4.28,4.105,4.17,1239454,0
+ANNX.US,D,20250122,000000,4.17,4.3,4.09,4.15,1241478,0
+ANNX.US,D,20250123,000000,4.13,4.3593,3.95,4.24,1564139,0
+ANNX.US,D,20250124,000000,4.21,4.31,4.1,4.13,1297049,0
+ANNX.US,D,20250127,000000,4.1,4.2796,3.84,3.87,1817432,0
+ANNX.US,D,20250128,000000,3.88,4.18,3.82,4.1,1765901,0
+ANNX.US,D,20250129,000000,4.1,4.18,3.975,4.12,1010829,0
+ANNX.US,D,20250130,000000,4.14,4.235,3.98,4.04,2524953,0
+ANNX.US,D,20250131,000000,4.01,4.045,3.81,3.84,1400608,0
+ANNX.US,D,20250203,000000,3.75,3.82,3.5,3.52,1146228,0
+ANNX.US,D,20250204,000000,3.5,3.71,3.435,3.69,1064216,0
+ANNX.US,D,20250205,000000,3.7,3.81,3.66,3.7,987128,0
+ANNX.US,D,20250206,000000,3.69,3.745,3.56,3.57,1108732,0
+ANNX.US,D,20250207,000000,3.57,3.6,3.425,3.44,1200381,0
+ANNX.US,D,20250210,000000,3.44,3.55,3.37,3.4,932166,0
+ANNX.US,D,20250211,000000,3.37,3.38,3.04,3.11,1345089,0
+ANNX.US,D,20250212,000000,3.05,3.115,2.91,3,1385227,0
+ANNX.US,D,20250213,000000,3.09,3.09,2.87,3.01,1358419,0
+ANNX.US,D,20250214,000000,3.03,3.24,3,3.07,851361,0
+ANNX.US,D,20250218,000000,3.06,3.17,2.7,2.7,1479920,0
+ANNX.US,D,20250219,000000,2.68,2.88,2.635,2.85,1332092,0
+ANNX.US,D,20250220,000000,2.85,2.891,2.775,2.83,796450,0
+ANNX.US,D,20250221,000000,2.89,2.93,2.78,2.81,578108,0
+ANNX.US,D,20250224,000000,2.8,2.83,2.64,2.65,739957,0
+ANNX.US,D,20250225,000000,2.63,2.69,2.535,2.58,1117972,0
+ANNX.US,D,20250226,000000,2.6,2.7,2.5305,2.6,945368,0
+ANNX.US,D,20250227,000000,2.6,2.65,2.49,2.5,1210288,0
+ANNX.US,D,20250228,000000,2.48,2.64,2.42,2.64,1129086,0
+ANNX.US,D,20250303,000000,2.64,2.75,2.39,2.39,1517441,0
+ANNX.US,D,20250304,000000,2.41,2.55,2.3,2.47,1507270,0
+ANNX.US,D,20250305,000000,2.46,2.805,2.45,2.76,1234081,0
+ANNX.US,D,20250306,000000,2.72,2.76,2.62,2.68,792675,0
+ANNX.US,D,20250307,000000,2.69,2.825,2.62,2.76,719370,0
+ANNX.US,D,20250310,000000,2.72,2.795,2.56,2.61,772935,0
+ANNX.US,D,20250311,000000,2.61,2.73,2.47,2.67,1029837,0
+ANNX.US,D,20250312,000000,2.67,2.71,2.521,2.66,932920,0
+ANNX.US,D,20250313,000000,2.65,2.69,2.42,2.53,899957,0
+ANNX.US,D,20250314,000000,2.58,2.66,2.55,2.6,820768,0
+ANNX.US,D,20250317,000000,3.15,3.51,2.72,2.75,4257385,0
+ANNX.US,D,20250318,000000,2.75,2.78,2.47,2.5,3160584,0
+ANNX.US,D,20250319,000000,2.5,2.52,2.405,2.5,1331075,0
+ANNX.US,D,20250320,000000,2.46,2.545,2.42,2.49,863449,0
+ANNX.US,D,20250321,000000,2.45,2.48,2.33,2.4,5392279,0
+ANNX.US,D,20250324,000000,2.41,2.75,2.37,2.7,1425274,0
+ANNX.US,D,20250325,000000,2.71,2.71,2.43,2.47,1183813,0
+ANNX.US,D,20250326,000000,2.49,2.51,2.28,2.285,1327558,0
+ANNX.US,D,20250327,000000,2.3,2.34,2.18,2.24,2779931,0
+ANNX.US,D,20250328,000000,2.24,2.31,2.215,2.25,1100832,0
+ANNX.US,D,20250331,000000,2.18,2.2,1.93,1.93,4075478,0
+ANNX.US,D,20250401,000000,1.91,1.99,1.76,1.81,2473707,0
+ANNX.US,D,20250402,000000,1.76,2,1.73,1.96,3193257,0
+ANNX.US,D,20250403,000000,1.87,1.895,1.8,1.83,1663041,0
+ANNX.US,D,20250404,000000,1.76,1.83,1.66,1.69,1851533,0
+ANNX.US,D,20250407,000000,1.61,1.67,1.52,1.63,3048632,0
+ANNX.US,D,20250408,000000,1.75,1.77,1.54,1.54,1580775,0
+ANNX.US,D,20250409,000000,1.52,1.525,1.3,1.42,5209745,0
+ANNX.US,D,20250410,000000,1.44,1.47,1.285,1.38,1559725,0
+ANNX.US,D,20250411,000000,1.38,1.53,1.35,1.49,1564264,0
+ANNX.US,D,20250414,000000,1.55,1.595,1.48,1.53,1319214,0
+ANNX.US,D,20250415,000000,1.54,1.675,1.475,1.54,1975832,0
+ANNX.US,D,20250416,000000,1.53,1.55,1.4,1.43,1154865,0
+ANNX.US,D,20250417,000000,1.42,1.47,1.405,1.46,870816,0
+ANNX.US,D,20250421,000000,1.42,1.77,1.4,1.68,3604870,0
+ANNX.US,D,20250422,000000,1.72,1.83,1.62,1.76,4235239,0
+ANNX.US,D,20250423,000000,1.8,1.96,1.77,1.84,3178064,0
+ANNX.US,D,20250424,000000,1.84,1.91,1.78,1.91,1581583,0
+ANNX.US,D,20250425,000000,1.89,1.9,1.8,1.88,877980,0
+ANNX.US,D,20250428,000000,1.88,1.95,1.84,1.89,816658,0
+ANNX.US,D,20250429,000000,1.89,1.955,1.85,1.9,1020292,0
+ANNX.US,D,20250430,000000,1.87,1.88,1.7947,1.86,1595746,0
+ANNX.US,D,20250501,000000,1.87,1.9,1.795,1.855,1109522,0
+ANNX.US,D,20250502,000000,1.87,2.01,1.87,1.97,1591991,0
+ANNX.US,D,20250505,000000,1.94,1.95,1.8,1.81,724105,0
+ANNX.US,D,20250506,000000,1.77,1.79,1.62,1.645,1190424,0
+ANNX.US,D,20250507,000000,1.68,1.73,1.64,1.69,976783,0
+ANNX.US,D,20250508,000000,1.75,1.75,1.64,1.7,966136,0
+ANNX.US,D,20250509,000000,1.7,1.76,1.6,1.6,1212490,0
+ANNX.US,D,20250512,000000,1.72,1.86,1.7,1.77,2072400,0
+ANNX.US,D,20250513,000000,1.81,1.84,1.68,1.75,1368265,0
+ANNX.US,D,20250514,000000,1.75,1.79,1.67,1.76,1393639,0
+ANNX.US,D,20250515,000000,1.76,1.85,1.7,1.81,1309448,0
+ANNX.US,D,20250516,000000,1.81,2.05,1.795,2.01,1767116,0
+ANNX.US,D,20250519,000000,1.95,2.12,1.9,2.09,1655612,0
+ANNX.US,D,20250520,000000,2.1,2.25,2.09,2.1,1454445,0
+ANNX.US,D,20250521,000000,2.06,2.11,1.95,1.97,1412408,0
+ANNX.US,D,20250522,000000,1.97,2.1,1.95,2.06,841429,0
+ANNX.US,D,20250523,000000,2,2.12,1.995,2.11,952223,0
+ANNX.US,D,20250527,000000,2.15,2.15,1.955,1.97,943434,0
+ANNX.US,D,20250528,000000,1.96,2.08,1.92,2.03,884791,0
+ANNX.US,D,20250529,000000,2.05,2.21,2.01,2.18,827480,0
+ANNX.US,D,20250530,000000,2.15,2.16,2.02,2.04,3900661,0
+ANNX.US,D,20250602,000000,2.07,2.23,2.01,2.12,1386947,0
+ANNX.US,D,20250603,000000,2.12,2.36,2.095,2.3,1139395,0
+ANNX.US,D,20250604,000000,2.31,2.45,2.26,2.43,1199902,0
+ANNX.US,D,20250605,000000,2.43,2.645,2.29,2.55,3272778,0
+ANNX.US,D,20250606,000000,2.6,2.82,2.585,2.6,2280758,0
+ANNX.US,D,20250609,000000,2.64,2.656,2.49,2.59,925659,0
+ANNX.US,D,20250610,000000,2.61,2.735,2.57,2.64,763926,0
+ANNX.US,D,20250611,000000,2.66,2.6699,2.51,2.52,724515,0
+ANNX.US,D,20250612,000000,2.49,2.81,2.41,2.71,1854608,0
+ANNX.US,D,20250613,000000,2.64,2.6799,2.46,2.49,1053752,0
+ANNX.US,D,20250616,000000,2.5,2.525,2.4,2.44,670120,0
+ANNX.US,D,20250617,000000,2.42,2.475,2.32,2.34,807048,0
+ANNX.US,D,20250618,000000,2.32,2.44,2.26,2.34,2069215,0
+ANNX.US,D,20250620,000000,2.36,2.415,2.3,2.38,1626365,0
+ANNX.US,D,20250623,000000,2.38,2.4,2.25,2.38,1283494,0
+ANNX.US,D,20250624,000000,2.42,2.49,2.385,2.45,925356,0
+ANNX.US,D,20250625,000000,2.46,2.465,2.315,2.39,1251462,0
+ANNX.US,D,20250626,000000,2.39,2.53,2.36,2.45,2013811,0
+ANNX.US,D,20250627,000000,2.45,2.4917,2.365,2.41,1142281,0
+ANNX.US,D,20250630,000000,2.43,2.485,2.36,2.4,1055980,0
+ANNX.US,D,20250701,000000,2.37,2.53,2.3,2.47,1008387,0
+ANNX.US,D,20250702,000000,2.51,2.98,2.46,2.81,3089363,0
+ANNX.US,D,20250703,000000,2.85,3.11,2.7405,2.89,1884073,0
+ANNX.US,D,20250707,000000,2.84,2.8767,2.73,2.73,1273071,0
+ANNX.US,D,20250708,000000,2.75,2.83,2.7,2.71,1261178,0
+ANNX.US,D,20250709,000000,2.74,2.95,2.725,2.77,3101068,0
+ANNX.US,D,20250710,000000,2.77,2.965,1.85,2.8,7998444,0
+ANNX.US,D,20250711,000000,2.74,2.74,2.535,2.58,1602605,0
+ANNX.US,D,20250714,000000,2.67,2.74,2.495,2.61,1366641,0
+ANNX.US,D,20250715,000000,2.63,2.65,2.485,2.5,677516,0
+ANNX.US,D,20250716,000000,2.52,2.535,2.33,2.4,2093743,0
+ANNX.US,D,20250717,000000,2.41,2.4353,2.305,2.34,1755992,0
+ANNX.US,D,20250718,000000,2.38,2.405,2.2104,2.32,1383018,0
+ANNX.US,D,20250721,000000,2.35,2.53,2.3077,2.47,1474851,0
+ANNX.US,D,20250722,000000,2.45,2.47,2.325,2.37,3100143,0
+ANNX.US,D,20250723,000000,2.4,2.52,2.34,2.48,1866054,0
+ANNX.US,D,20250724,000000,2.59,2.6784,2.49,2.55,957383,0
+ANNX.US,D,20250725,000000,2.51,2.575,2.455,2.51,765032,0
+ANNX.US,D,20250728,000000,2.54,2.605,2.49,2.49,668582,0
+ANNX.US,D,20250729,000000,2.53,2.53,2.37,2.38,631607,0
+ANNX.US,D,20250730,000000,2.38,2.74,2.37,2.59,1572038,0
+ANNX.US,D,20250731,000000,2.57,2.5984,2.4,2.4,685908,0
+ANNX.US,D,20250801,000000,2.35,2.47,2.2901,2.45,872045,0
+ANNX.US,D,20250804,000000,2.52,2.62,2.435,2.53,1032925,0
+ANNX.US,D,20250805,000000,2.53,2.56,2.435,2.48,631648,0
+ANNX.US,D,20250806,000000,2.44,2.45,2.35,2.35,569428,0
+ANNX.US,D,20250807,000000,2.35,2.39,2.305,2.37,884551,0
+ANNX.US,D,20250808,000000,2.39,2.4342,2.335,2.36,1103298,0
+ANNX.US,D,20250811,000000,2.36,2.4,2.31,2.35,466278,0
+ANNX.US,D,20250812,000000,2.38,2.45,2.35,2.44,417715,0
+ANNX.US,D,20250813,000000,2.47,2.71,2.45,2.6,1910799,0
+ANNX.US,D,20250814,000000,2.55,2.6,2.34,2.38,1323176,0
+ANNX.US,D,20250815,000000,2.45,2.575,2.35,2.44,2662783,0
+ANNX.US,D,20250818,000000,2.47,2.567,2.34,2.35,1893967,0
+ANNX.US,D,20250819,000000,2.35,2.35,2.1,2.19,1993918,0
+ANNX.US,D,20250820,000000,2.19,2.2297,2.1,2.14,739065,0
+ANNX.US,D,20250821,000000,2.11,2.185,2.07,2.17,1062148,0
+ANNX.US,D,20250822,000000,2.2,2.355,2.19,2.31,1956944,0
+ANNX.US,D,20250825,000000,2.31,2.32,2.14,2.15,964215,0
+ANNX.US,D,20250826,000000,2.2,2.2,2.09,2.15,1046819,0
+ANNX.US,D,20250827,000000,2.14,2.185,2.06,2.11,1696702,0
+ANNX.US,D,20250828,000000,2.14,2.179,2.09,2.12,843615,0
+ANNX.US,D,20250829,000000,2.12,2.145,2.05,2.06,1019809,0
+ANNX.US,D,20250902,000000,2.06,2.135,2.05,2.07,1682455,0
+ANNX.US,D,20250903,000000,2.07,2.12,2.03,2.05,856187,0
+ANNX.US,D,20250904,000000,2.05,2.17,2.04,2.15,1835085,0
+ANNX.US,D,20250905,000000,2.19,2.2476,2.13,2.17,1231114,0
+ANNX.US,D,20250908,000000,2.21,2.28,2.17,2.21,1429031,0
+ANNX.US,D,20250909,000000,2.19,2.205,2.1,2.12,1451682,0
+ANNX.US,D,20250910,000000,2.12,2.3954,2.1,2.29,3692324,0
+ANNX.US,D,20250911,000000,2.27,2.6975,2.27,2.55,3154657,0
+ANNX.US,D,20250912,000000,2.52,2.57,2.41,2.42,3901644,0
+ANNX.US,D,20250915,000000,2.43,2.49,2.32,2.49,1132609,0
+ANNX.US,D,20250916,000000,2.49,2.68,2.49,2.65,2022890,0
+ANNX.US,D,20250917,000000,2.66,2.71,2.5,2.52,1144062,0
+ANNX.US,D,20250918,000000,2.56,2.68,2.5201,2.64,1667803,0
+ANNX.US,D,20250919,000000,2.67,2.89,2.66,2.86,3533149,0
+ANNX.US,D,20250922,000000,2.83,3.045,2.75,2.98,1802252,0
+ANNX.US,D,20250923,000000,3,3.01,2.805,2.91,1980480,0
+ANNX.US,D,20250924,000000,2.92,2.98,2.795,2.82,1911026,0
+ANNX.US,D,20250925,000000,2.78,2.88,2.75,2.79,1346042,0
+ANNX.US,D,20250926,000000,2.81,3.41,2.77,3.37,5462355,0
+ANNX.US,D,20250929,000000,3.38,3.425,3.02,3.12,5535864,0
+ANNX.US,D,20250930,000000,3.08,3.14,2.91,3.05,2944985,0
+ANNX.US,D,20251001,000000,3.02,3.18,2.98,3.03,1406779,0
+ANNX.US,D,20251002,000000,3.04,3.16,3.005,3.11,3010713,0
+ANNX.US,D,20251003,000000,3.19,3.38,3.11,3.19,1518164,0
+ANNX.US,D,20251006,000000,3.22,3.29,3.15,3.18,1119162,0
+ANNX.US,D,20251007,000000,3.19,3.23,3.055,3.07,917956,0
+ANNX.US,D,20251008,000000,3.07,3.22,3.045,3.15,1611185,0
+ANNX.US,D,20251009,000000,3.15,3.3,3.09,3.26,1593096,0
+ANNX.US,D,20251010,000000,3.26,3.26,2.93,3.1,2175849,0
+ANNX.US,D,20251013,000000,3.12,3.1795,2.925,3.005,1147894,0
+ANNX.US,D,20251014,000000,2.93,3.05,2.8609,3,1573718,0
+ANNX.US,D,20251015,000000,3,3.21,2.95,3.04,1731946,0
+ANNX.US,D,20251016,000000,3.08,3.26,3.05,3.17,1618548,0
+ANNX.US,D,20251017,000000,3.14,3.355,3.09,3.15,1554756,0
+ANNX.US,D,20251020,000000,3.23,3.285,3.125,3.16,2246102,0
+ANNX.US,D,20251021,000000,3.17,3.22,3.05,3.13,1663711,0
+ANNX.US,D,20251022,000000,3.13,3.15,2.885,3,1691050,0
+ANNX.US,D,20251023,000000,2.99,3.06,2.905,3.05,1222934,0
+ANNX.US,D,20251024,000000,3.06,3.34,3.06,3.21,3194589,0
+ANNX.US,D,20251027,000000,3.26,3.55,3.26,3.54,1970080,0
+ANNX.US,D,20251028,000000,3.52,3.6,3.43,3.45,1716670,0
+ANNX.US,D,20251029,000000,3.45,3.5,3.165,3.19,2946904,0
+ANNX.US,D,20251030,000000,3.16,3.2,2.91,2.93,1726165,0
+ANNX.US,D,20251031,000000,2.93,3.235,2.89,3.16,3738058,0
+ANNX.US,D,20251103,000000,3.2,3.37,3.09,3.17,2370793,0
+ANNX.US,D,20251104,000000,3.05,3.16,3.016,3.08,1884178,0
+ANNX.US,D,20251105,000000,3.08,3.15,2.98,3.01,1421224,0
+ANNX.US,D,20251106,000000,3.08,3.1166,2.92,3.02,1052476,0
+ANNX.US,D,20251107,000000,2.98,2.98,2.655,2.88,1639126,0
+ANNX.US,D,20251110,000000,2.92,3.0055,2.9,2.98,837391,0
+ANNX.US,D,20251111,000000,2.95,3.03,2.8601,2.97,935534,0
+ANNX.US,D,20251112,000000,2.96,2.97,2.74,2.84,1922271,0
+ANNX.US,D,20251113,000000,2.57,2.8299,2.54,2.68,3853220,0
+ANNX.US,D,20251114,000000,2.68,2.895,2.6501,2.71,3507836,0
+ANNX.US,D,20251117,000000,2.69,3.115,2.67,3.02,3647775,0
+ANNX.US,D,20251118,000000,3.02,3.2879,2.99,3.2,2951950,0
+ANNX.US,D,20251119,000000,3.58,4.2,3.5,4.06,10650536,0
+ANNX.US,D,20251120,000000,4.4,5.07,4.245,4.27,8299930,0
+ANNX.US,D,20251121,000000,4.29,4.415,4.165,4.27,3979106,0
+ANNX.US,D,20251124,000000,4.45,4.7,4.368,4.51,3844244,0
+ANNX.US,D,20251125,000000,4.53,4.6,4.325,4.44,2852670,0
+ANNX.US,D,20251126,000000,4.41,4.445,4.262,4.32,3045876,0
+ANNX.US,D,20251128,000000,4.36,4.64,4.35,4.5,1763963,0
+ANNX.US,D,20251201,000000,4.42,4.5,4.07,4.13,2248232,0
+ANNX.US,D,20251202,000000,4.26,4.44,4.01,4.06,4167576,0
+ANNX.US,D,20251203,000000,4.1,4.31,4.08,4.28,1777202,0
+ANNX.US,D,20251204,000000,4.445,4.545,4.25,4.49,2489315,0
+ANNX.US,D,20251205,000000,4.48,4.74,4.48,4.61,1944309,0
+ANNX.US,D,20251208,000000,4.72,5,4.71,4.86,2433500,0
+ANNX.US,D,20251209,000000,4.87,4.98,4.785,4.86,2274952,0
+ANNX.US,D,20251210,000000,4.85,5,4.84,4.9,1666824,0
+ANNX.US,D,20251211,000000,4.91,5.125,4.885,5.04,3393146,0
+ANNX.US,D,20251212,000000,5.03,5.34,4.95,4.97,5562697,0
+ANNX.US,D,20251215,000000,4.99,5.07,4.795,4.91,3344242,0
+ANNX.US,D,20251216,000000,4.91,5.01,4.75,4.8,2618717,0
+ANNX.US,D,20251217,000000,4.82,4.975,4.805,4.9,1810596,0
+ANNX.US,D,20251218,000000,4.99,5.11,4.805,4.82,2705162,0
+ANNX.US,D,20251219,000000,4.86,5.415,4.85,5.17,10460487,0
+ANNX.US,D,20251222,000000,5.18,5.48,5.11,5.19,2401978,0
+ANNX.US,D,20251223,000000,5.32,5.32,5.04,5.11,2169793,0
+ANNX.US,D,20251224,000000,5.15,5.2867,5.11,5.18,955878,0
+ANNX.US,D,20251226,000000,5.16,5.27,4.94,5.11,1670270,0
+ANNX.US,D,20251229,000000,5.04,5.18,4.99,5,1355691,0
+ANNX.US,D,20251230,000000,5.02,5.18,4.95,5.04,1934723,0
+ANNX.US,D,20251231,000000,5.04,5.115,4.95,5.02,2107909,0
+ANNX.US,D,20260102,000000,5.1,5.16,4.65,4.69,2102617,0
+ANNX.US,D,20260105,000000,4.74,5.23,4.545,5.22,5408612,0
+ANNX.US,D,20260106,000000,5.17,5.17,4.95,5.1,3203744,0
+ANNX.US,D,20260107,000000,5.1,5.73,5.1,5.53,3142227,0
+ANNX.US,D,20260108,000000,5.52,5.54,5.255,5.29,2428721,0
+ANNX.US,D,20260109,000000,5.38,5.54,5.22,5.25,1870725,0
+ANNX.US,D,20260112,000000,5.25,5.57,5.12,5.56,1816350,0
+ANNX.US,D,20260113,000000,5.53,6.3,5.496,6.19,2793922,0
+ANNX.US,D,20260114,000000,6.2,6.83,6,6.68,4643926,0
+ANNX.US,D,20260115,000000,6.69,6.755,6.15,6.16,2970185,0
+ANNX.US,D,20260116,000000,6.2,6.28,6.05,6.07,1616892,0
+ANNX.US,D,20260120,000000,6.06,6.19,5.85,6.16,1949797,0
+ANNX.US,D,20260121,000000,6.17,6.875,6.17,6.85,2997429,0
+ANNX.US,D,20260122,000000,6.87,7.06,6.855,6.96,2780332,0
+ANNX.US,D,20260123,000000,6.98,7.18,6.755,6.78,2337070,0
+ANNX.US,D,20260126,000000,6.7,6.745,6.42,6.66,1714446,0
+ANNX.US,D,20260127,000000,6.66,6.82,6.485,6.57,2449810,0
+ANNX.US,D,20260128,000000,6.63,6.63,6.26,6.29,3741702,0
+ANNX.US,D,20260129,000000,6.41,6.55,6.3,6.52,1287889,0
+ANNX.US,D,20260130,000000,6.65,6.84,6.155,6.24,1841321,0
+ANNX.US,D,20260202,000000,6.13,6.55,6.1,6.38,1572041,0
+ANNX.US,D,20260203,000000,6.36,6.59,6.3,6.48,1435503,0
+ANNX.US,D,20260204,000000,6.42,6.52,5.9,6.04,1884601,0
+ANNX.US,D,20260205,000000,5.95,6.21,5.43005,5.63,2384619,0
+ANNX.US,D,20260206,000000,5.79,5.855,5.58,5.73,2060577,0
+ANNX.US,D,20260209,000000,5.71,5.71,5.46,5.63,1716658,0
+ANNX.US,D,20260210,000000,5.7,5.79,5.57,5.61,3347432,0
+ANNX.US,D,20260211,000000,5.66,5.75,5.09,5.24,2488978,0
+ANNX.US,D,20260212,000000,5.25,5.435,5.13,5.19,2216032,0
+ANNX.US,D,20260213,000000,5.22,5.37,4.87,4.89,1903991,0
+ANNX.US,D,20260217,000000,4.89,5.11,4.79,5.04,2090401,0
+ANNX.US,D,20260218,000000,5.065,5.18,4.925,5.05,1858213,0

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

@@ -0,0 +1,6 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ANSCU.US,D,20260106,000000,10.88,10.88,10.88,10.88,123,0
+ANSCU.US,D,20260107,000000,10.95,10.95,10.95,10.95,452,0
+ANSCU.US,D,20260116,000000,10.96,10.96,10.96,10.96,1000,0
+ANSCU.US,D,20260120,000000,11.34,11.355,11.34,11.35,2076,0
+ANSCU.US,D,20260122,000000,11.1,11.1,11.1,11.1,100,0

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

@@ -0,0 +1,966 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APLD.US,D,20220413,000000,4.7,4.9,4.5,4.85,3116200,0
+APLD.US,D,20220414,000000,4.7,4.9,4.58,4.78,372108,0
+APLD.US,D,20220418,000000,4.6,4.6675,4.46,4.5,145055,0
+APLD.US,D,20220419,000000,4.5,4.8,4.45,4.75,319939,0
+APLD.US,D,20220420,000000,4.75,4.77,4.6,4.7,211901,0
+APLD.US,D,20220421,000000,4.61,4.78,4.04,4.11,371281,0
+APLD.US,D,20220422,000000,4.03,4.1,4,4.02,231289,0
+APLD.US,D,20220425,000000,4,4.07,3.9,4,128060,0
+APLD.US,D,20220426,000000,4.03,4.03,3.795,3.8,201010,0
+APLD.US,D,20220427,000000,3.75,3.84,3.5,3.58,214004,0
+APLD.US,D,20220428,000000,3.5,3.63,3.4,3.43,149129,0
+APLD.US,D,20220429,000000,3.4,3.5,3.3,3.36,70827,0
+APLD.US,D,20220502,000000,3.37,3.3899,2.9,2.95,355860,0
+APLD.US,D,20220503,000000,2.95,3.0033,2.764,2.95,89189,0
+APLD.US,D,20220504,000000,2.94,3.24,2.9,3.22,62298,0
+APLD.US,D,20220505,000000,3.27,3.49,3.12,3.37,69854,0
+APLD.US,D,20220506,000000,3.43,3.54,3,3.54,137093,0
+APLD.US,D,20220509,000000,3.51,3.52,2.81,2.82,148634,0
+APLD.US,D,20220510,000000,2.91,2.98,2.5,2.59,175635,0
+APLD.US,D,20220511,000000,2.48,2.6,2.3801,2.45,189831,0
+APLD.US,D,20220512,000000,2.26,2.28,1.77,1.8,294962,0
+APLD.US,D,20220513,000000,1.73,1.9892,1.73,1.8,543507,0
+APLD.US,D,20220516,000000,1.9,2.18,1.89,2.18,211478,0
+APLD.US,D,20220517,000000,2.18,2.59,2.1,2.5,617502,0
+APLD.US,D,20220518,000000,2.48,2.65,2.45,2.54,242473,0
+APLD.US,D,20220519,000000,2.47,3.2475,2.3606,3.09,252398,0
+APLD.US,D,20220520,000000,3.4,4.25,3.12,3.65,2314476,0
+APLD.US,D,20220523,000000,3.62,3.97,3.55,3.56,609175,0
+APLD.US,D,20220524,000000,3.65,3.9,3.57,3.66,221635,0
+APLD.US,D,20220525,000000,3.65,3.7882,3.42,3.77,300195,0
+APLD.US,D,20220526,000000,3.8,3.82,3.73,3.8,164893,0
+APLD.US,D,20220527,000000,3.82,4.68,3.781,4.6,611021,0
+APLD.US,D,20220531,000000,4.74,4.98,4.71,4.83,761836,0
+APLD.US,D,20220601,000000,4.95,4.95,4.35,4.86,389673,0
+APLD.US,D,20220602,000000,4.9,5,4.5,4.8,386485,0
+APLD.US,D,20220603,000000,4.87,4.87,4.2,4.35,219148,0
+APLD.US,D,20220606,000000,4.36,4.46,3.61,3.79,435354,0
+APLD.US,D,20220607,000000,3.73,3.96,3.56,3.84,381060,0
+APLD.US,D,20220608,000000,3.6,4.16,3.54,3.98,228845,0
+APLD.US,D,20220609,000000,3.95,4.04,3.42,3.45,144792,0
+APLD.US,D,20220610,000000,3.29,3.31,2.65,2.74,429031,0
+APLD.US,D,20220613,000000,2.15,2.15,1.2,1.3,3404128,0
+APLD.US,D,20220614,000000,1.26,1.26,0.98,1.03,2510978,0
+APLD.US,D,20220615,000000,1.02,1.08,0.95,1.01,1502918,0
+APLD.US,D,20220616,000000,1,1.05,0.9503,1.03,845463,0
+APLD.US,D,20220617,000000,1.03,1.08,1.02,1.08,701034,0
+APLD.US,D,20220621,000000,1.14,1.29,1.14,1.21,1390626,0
+APLD.US,D,20220622,000000,1.1,1.23,1.09,1.2,915764,0
+APLD.US,D,20220623,000000,1.23,1.24,1.05,1.09,884405,0
+APLD.US,D,20220624,000000,1.1,1.17,1.08,1.17,1354171,0
+APLD.US,D,20220627,000000,1.15,1.17,1.06,1.07,408068,0
+APLD.US,D,20220628,000000,1.07,1.17,1.0601,1.15,901866,0
+APLD.US,D,20220629,000000,1.15,1.1599,1.09,1.1,705991,0
+APLD.US,D,20220630,000000,1.08,1.08,1.04,1.05,690536,0
+APLD.US,D,20220701,000000,1.07,1.07,0.92,0.965,544811,0
+APLD.US,D,20220705,000000,0.99,1.02,0.93,1.02,287445,0
+APLD.US,D,20220706,000000,1,1.0366,0.950001,0.9876,171892,0
+APLD.US,D,20220707,000000,0.9797,1.1201,0.951501,1.1,2063346,0
+APLD.US,D,20220708,000000,1.09,1.14,1.02,1.06,369651,0
+APLD.US,D,20220711,000000,1.06,1.14,1.04,1.06,613376,0
+APLD.US,D,20220712,000000,1.05,1.05,0.9801,0.9864,402413,0
+APLD.US,D,20220713,000000,0.99,0.99,0.85,0.88,1002955,0
+APLD.US,D,20220714,000000,0.92,0.92,0.87605,0.8976,192318,0
+APLD.US,D,20220715,000000,0.9194,1.05,0.89,1.04,735189,0
+APLD.US,D,20220718,000000,1.07,1.11,1.03,1.06,6802967,0
+APLD.US,D,20220719,000000,1.36,2.15,1.35,2.12,131949636,0
+APLD.US,D,20220720,000000,2.29,2.95,2.2,2.49,93203731,0
+APLD.US,D,20220721,000000,2.04,2.4199,2,2.25,10922172,0
+APLD.US,D,20220722,000000,2.63,2.65,2.02,2.13,19125351,0
+APLD.US,D,20220725,000000,1.97,2.07,1.82,1.94,3199240,0
+APLD.US,D,20220726,000000,1.83,1.95,1.66,1.86,2864715,0
+APLD.US,D,20220727,000000,1.89,2.2,1.86,2.16,5295316,0
+APLD.US,D,20220728,000000,2.19,2.26,1.97,2.2,5515667,0
+APLD.US,D,20220729,000000,2.18,2.29,1.94,2.12,3155527,0
+APLD.US,D,20220801,000000,1.96,2.32,1.96,2.25,2087486,0
+APLD.US,D,20220802,000000,2.2,2.44,2.1618,2.36,2712813,0
+APLD.US,D,20220803,000000,2.32,2.39,2.21,2.32,1515418,0
+APLD.US,D,20220804,000000,2.25,2.51,2.13,2.18,2190425,0
+APLD.US,D,20220805,000000,2.17,2.19,1.9,2.03,2188219,0
+APLD.US,D,20220808,000000,2.06,2.2368,2.06,2.19,1238673,0
+APLD.US,D,20220809,000000,2.19,2.19,1.98,2.07,889736,0
+APLD.US,D,20220810,000000,2.17,2.23,2.09,2.11,1495468,0
+APLD.US,D,20220811,000000,2.21,2.34,2.11,2.15,1696576,0
+APLD.US,D,20220812,000000,2.15,2.25,2.061,2.18,1376197,0
+APLD.US,D,20220815,000000,2.15,2.31,2.12,2.29,1387049,0
+APLD.US,D,20220816,000000,2.27,2.2751,2.09,2.18,755123,0
+APLD.US,D,20220817,000000,2.18,2.18,2.07,2.12,541302,0
+APLD.US,D,20220818,000000,2.1,2.14,2.03,2.05,494964,0
+APLD.US,D,20220819,000000,1.91,2.0223,1.8721,1.97,1168264,0
+APLD.US,D,20220822,000000,1.89,1.91,1.775,1.89,618831,0
+APLD.US,D,20220823,000000,1.92,1.97,1.84,1.91,521218,0
+APLD.US,D,20220824,000000,1.96,2.02,1.9,1.98,406586,0
+APLD.US,D,20220825,000000,1.97,2.02,1.885,1.92,367460,0
+APLD.US,D,20220826,000000,1.95,2.12,1.95,2.06,814970,0
+APLD.US,D,20220829,000000,1.99,2.14,1.99,2.14,414791,0
+APLD.US,D,20220830,000000,2.14,2.14,2.0225,2.08,440491,0
+APLD.US,D,20220831,000000,2.07,2.38,2.06,2.37,969447,0
+APLD.US,D,20220901,000000,2.34,2.36,2.13,2.19,579620,0
+APLD.US,D,20220902,000000,2.26,2.3,2.2,2.24,391677,0
+APLD.US,D,20220906,000000,2.24,2.26,1.92,2.1,769891,0
+APLD.US,D,20220907,000000,2.11,2.12,1.94,2.11,514802,0
+APLD.US,D,20220908,000000,2.05,2.11,1.9963,2.09,326211,0
+APLD.US,D,20220909,000000,2.15,2.3,2.15,2.26,596954,0
+APLD.US,D,20220912,000000,2.31,2.37,2.26,2.32,369114,0
+APLD.US,D,20220913,000000,2.2,2.21,2.0739,2.09,444687,0
+APLD.US,D,20220914,000000,2.13,2.13,2.0601,2.11,261673,0
+APLD.US,D,20220915,000000,2.11,2.11,1.97,1.98,340211,0
+APLD.US,D,20220916,000000,1.94,2.21,1.9,2.15,1098465,0
+APLD.US,D,20220919,000000,2.01,2.13,1.93,2.08,461709,0
+APLD.US,D,20220920,000000,2.02,2.07,1.99,2.06,505086,0
+APLD.US,D,20220921,000000,2.03,2.04,1.84,1.92,889724,0
+APLD.US,D,20220922,000000,1.93,1.93,1.71,1.76,417547,0
+APLD.US,D,20220923,000000,1.71,1.73,1.45,1.59,714150,0
+APLD.US,D,20220926,000000,1.59,1.65,1.55,1.59,389697,0
+APLD.US,D,20220927,000000,1.66,1.76,1.63,1.73,1073855,0
+APLD.US,D,20220928,000000,1.74,1.78,1.695,1.74,334866,0
+APLD.US,D,20220929,000000,1.7,1.71,1.53,1.6,432486,0
+APLD.US,D,20220930,000000,1.59,1.81,1.59,1.7,436465,0
+APLD.US,D,20221003,000000,1.72,1.78,1.62,1.73,447239,0
+APLD.US,D,20221004,000000,1.75,1.81,1.71,1.73,593247,0
+APLD.US,D,20221005,000000,1.73,1.73,1.621,1.65,235713,0
+APLD.US,D,20221006,000000,1.65,1.71,1.6,1.62,368659,0
+APLD.US,D,20221007,000000,1.62,1.625,1.5,1.55,432083,0
+APLD.US,D,20221010,000000,1.59,1.65,1.535,1.6,281307,0
+APLD.US,D,20221011,000000,1.6,1.72,1.53,1.68,609980,0
+APLD.US,D,20221012,000000,1.6,1.75,1.6,1.74,385621,0
+APLD.US,D,20221013,000000,1.63,1.94,1.63,1.93,685568,0
+APLD.US,D,20221014,000000,1.94,2.09,1.875,1.93,999783,0
+APLD.US,D,20221017,000000,2.01,2.05,1.96,2.04,596664,0
+APLD.US,D,20221018,000000,2.05,2.195,2.05,2.11,464097,0
+APLD.US,D,20221019,000000,2.11,2.18,2.07,2.1,395631,0
+APLD.US,D,20221020,000000,2.07,2.12,1.94,2.05,398119,0
+APLD.US,D,20221021,000000,2.04,2.075,1.95,2.01,305137,0
+APLD.US,D,20221024,000000,1.99,2.08,1.93,2.07,318035,0
+APLD.US,D,20221025,000000,2.09,2.25,2.08,2.21,696985,0
+APLD.US,D,20221026,000000,2.21,2.34,2.14,2.2,577581,0
+APLD.US,D,20221027,000000,2.25,2.33,2.19,2.2,537851,0
+APLD.US,D,20221028,000000,2.17,2.26,2.125,2.22,335186,0
+APLD.US,D,20221031,000000,2.23,2.25,2.145,2.25,336141,0
+APLD.US,D,20221101,000000,2.26,2.3,2.18,2.29,408999,0
+APLD.US,D,20221102,000000,2.27,2.27,2.08,2.26,611433,0
+APLD.US,D,20221103,000000,2.19,2.29,2.19,2.25,450424,0
+APLD.US,D,20221104,000000,2.28,2.445,2.25,2.41,586297,0
+APLD.US,D,20221107,000000,2.4,2.55,2.31,2.53,841538,0
+APLD.US,D,20221108,000000,2.55,2.625,2.31,2.36,1043267,0
+APLD.US,D,20221109,000000,2.35,2.39,1.96,1.97,818616,0
+APLD.US,D,20221110,000000,2.16,2.24,2.041,2.1,720980,0
+APLD.US,D,20221111,000000,2.15,2.3599,2.039,2.34,2121380,0
+APLD.US,D,20221114,000000,2.3,2.35,2.2,2.35,1114980,0
+APLD.US,D,20221115,000000,2.41,2.48,2.35,2.45,872366,0
+APLD.US,D,20221116,000000,2.42,2.5,2.37,2.47,653002,0
+APLD.US,D,20221117,000000,2.42,2.5,2.37,2.43,400499,0
+APLD.US,D,20221118,000000,2.47,2.48,2.19,2.2,296464,0
+APLD.US,D,20221121,000000,2.18,2.2527,2.09,2.14,663434,0
+APLD.US,D,20221122,000000,2.18,2.18,2.03,2.11,595456,0
+APLD.US,D,20221123,000000,2.19,2.295,2.09,2.24,642168,0
+APLD.US,D,20221125,000000,2.24,2.26,2.145,2.24,333666,0
+APLD.US,D,20221128,000000,2.2,2.23,1.92,2,719464,0
+APLD.US,D,20221129,000000,2.03,2.12,1.97,2.01,373026,0
+APLD.US,D,20221130,000000,2.05,2.05,1.83,1.95,744961,0
+APLD.US,D,20221201,000000,1.99,2.06,1.89,1.91,317782,0
+APLD.US,D,20221202,000000,1.91,1.95,1.83,1.89,675014,0
+APLD.US,D,20221205,000000,1.92,1.96,1.87,1.92,474867,0
+APLD.US,D,20221206,000000,1.93,1.95,1.78,1.8,537720,0
+APLD.US,D,20221207,000000,1.82,1.85,1.6,1.6,574054,0
+APLD.US,D,20221208,000000,1.61,1.72,1.6,1.64,328969,0
+APLD.US,D,20221209,000000,1.64,1.69,1.585,1.59,413800,0
+APLD.US,D,20221212,000000,1.65,1.8599,1.609,1.7,603210,0
+APLD.US,D,20221213,000000,1.75,1.83,1.535,1.6,886076,0
+APLD.US,D,20221214,000000,1.6,1.66,1.55,1.63,1077655,0
+APLD.US,D,20221215,000000,1.56,1.63,1.48,1.61,1283413,0
+APLD.US,D,20221216,000000,1.62,1.69,1.5325,1.61,6617108,0
+APLD.US,D,20221219,000000,1.6,1.66,1.45,1.51,979551,0
+APLD.US,D,20221220,000000,1.51,1.62,1.5,1.61,866871,0
+APLD.US,D,20221221,000000,1.63,1.72,1.57,1.71,355021,0
+APLD.US,D,20221222,000000,1.73,1.92,1.645,1.92,582853,0
+APLD.US,D,20221223,000000,1.92,1.92,1.8,1.92,388024,0
+APLD.US,D,20221227,000000,1.94,1.94,1.8,1.83,256680,0
+APLD.US,D,20221228,000000,1.8,1.86,1.745,1.77,275074,0
+APLD.US,D,20221229,000000,1.8,1.92,1.77,1.88,370727,0
+APLD.US,D,20221230,000000,1.86,1.94,1.82,1.84,479907,0
+APLD.US,D,20230103,000000,1.89,1.96,1.78,1.84,299759,0
+APLD.US,D,20230104,000000,1.86,1.8999,1.8,1.83,411365,0
+APLD.US,D,20230105,000000,1.83,1.84,1.74,1.79,279178,0
+APLD.US,D,20230106,000000,1.79,1.87,1.61,1.86,394849,0
+APLD.US,D,20230109,000000,1.91,2.205,1.86,2.08,753936,0
+APLD.US,D,20230110,000000,2.02,2.19,1.95,2.17,579377,0
+APLD.US,D,20230111,000000,2.13,2.245,2.03,2.1,632993,0
+APLD.US,D,20230112,000000,2.11,2.24,2.08,2.2,852319,0
+APLD.US,D,20230113,000000,2.23,2.3,2.0818,2.14,1512459,0
+APLD.US,D,20230117,000000,2.22,2.31,2.16,2.25,1010634,0
+APLD.US,D,20230118,000000,2.25,2.43,2.25,2.36,887510,0
+APLD.US,D,20230119,000000,2.33,2.45,2.3,2.42,694252,0
+APLD.US,D,20230120,000000,2.42,2.47,2.31,2.4,765923,0
+APLD.US,D,20230123,000000,2.36,2.43,2.275,2.34,764909,0
+APLD.US,D,20230124,000000,2.32,2.5499,2.3,2.51,1436060,0
+APLD.US,D,20230125,000000,2.45,2.515,2.36,2.48,683671,0
+APLD.US,D,20230126,000000,2.55,2.86,2.52,2.63,1531355,0
+APLD.US,D,20230127,000000,2.64,3.33,2.6,3.2,2969238,0
+APLD.US,D,20230130,000000,3.33,3.57,3.03,3.2,2898192,0
+APLD.US,D,20230131,000000,3.18,3.32,2.985,3.1,1810290,0
+APLD.US,D,20230201,000000,3.08,3.345,2.98,3.28,1136448,0
+APLD.US,D,20230202,000000,3.32,3.735,3.18,3.33,1826036,0
+APLD.US,D,20230203,000000,3.28,3.465,3.25,3.29,602158,0
+APLD.US,D,20230206,000000,3.24,3.27,3.05,3.21,621513,0
+APLD.US,D,20230207,000000,3.1,3.33,3.08,3.32,757634,0
+APLD.US,D,20230208,000000,3.32,3.55,3.28,3.41,1199382,0
+APLD.US,D,20230209,000000,3.41,3.495,3.1019,3.13,780489,0
+APLD.US,D,20230210,000000,3.13,3.215,3,3.16,570450,0
+APLD.US,D,20230213,000000,3.12,3.1727,3,3.025,715865,0
+APLD.US,D,20230214,000000,3,3.085,2.83,2.95,1063369,0
+APLD.US,D,20230215,000000,2.91,3.11,2.9,3.08,639226,0
+APLD.US,D,20230216,000000,3.05,3.16,2.92,3,691845,0
+APLD.US,D,20230217,000000,3.04,3.14,2.86,3.13,695515,0
+APLD.US,D,20230221,000000,3.07,3.12,2.825,2.87,975863,0
+APLD.US,D,20230222,000000,2.87,2.96,2.74,2.9,526330,0
+APLD.US,D,20230223,000000,2.9,2.95,2.785,2.85,384336,0
+APLD.US,D,20230224,000000,2.8,2.84,2.58,2.62,761752,0
+APLD.US,D,20230227,000000,2.66,2.705,2.55,2.6,776763,0
+APLD.US,D,20230228,000000,2.57,2.74,2.5671,2.65,776951,0
+APLD.US,D,20230301,000000,2.62,2.765,2.53,2.71,508240,0
+APLD.US,D,20230302,000000,2.71,2.71,2.59,2.63,287341,0
+APLD.US,D,20230303,000000,2.62,2.71,2.575,2.68,443043,0
+APLD.US,D,20230306,000000,2.66,2.68,2.4809,2.51,908366,0
+APLD.US,D,20230307,000000,2.65,2.65,2.38,2.39,752000,0
+APLD.US,D,20230308,000000,2.43,2.43,2.235,2.25,863058,0
+APLD.US,D,20230309,000000,2.23,2.28,1.995,2.025,772013,0
+APLD.US,D,20230310,000000,1.97,2.03,1.84,1.87,834896,0
+APLD.US,D,20230313,000000,1.8,1.945,1.74,1.9,958957,0
+APLD.US,D,20230314,000000,2.05,2.14,1.93,1.95,664600,0
+APLD.US,D,20230315,000000,1.88,1.985,1.865,1.96,659610,0
+APLD.US,D,20230316,000000,1.9,2.03,1.89,1.99,543797,0
+APLD.US,D,20230317,000000,1.93,2.04,1.93,2,1329267,0
+APLD.US,D,20230320,000000,2.08,2.09,1.97,2.03,655598,0
+APLD.US,D,20230321,000000,2.05,2.3,2.047,2.21,640156,0
+APLD.US,D,20230322,000000,2.21,2.35,2.12,2.12,785868,0
+APLD.US,D,20230323,000000,2.14,2.2199,2.05,2.07,716705,0
+APLD.US,D,20230324,000000,2.07,2.145,2.03,2.05,795150,0
+APLD.US,D,20230327,000000,2.06,2.1,2.035,2.06,233702,0
+APLD.US,D,20230328,000000,2.04,2.09,1.99,2.04,460370,0
+APLD.US,D,20230329,000000,2.08,2.1732,2.05,2.09,349777,0
+APLD.US,D,20230330,000000,2.13,2.21,2.11,2.19,563192,0
+APLD.US,D,20230331,000000,2.24,2.255,2.19,2.24,577464,0
+APLD.US,D,20230403,000000,2.27,2.37,2.22,2.35,425445,0
+APLD.US,D,20230404,000000,2.36,2.36,2.18,2.22,440352,0
+APLD.US,D,20230405,000000,2.17,2.23,2.08,2.15,772539,0
+APLD.US,D,20230406,000000,2.1,2.51,2.06,2.5,876115,0
+APLD.US,D,20230410,000000,2.49,2.68,2.35,2.64,1472553,0
+APLD.US,D,20230411,000000,2.64,3.115,2.64,3.03,1549195,0
+APLD.US,D,20230412,000000,3.1,3.25,2.97,3.15,1949013,0
+APLD.US,D,20230413,000000,3.21,3.66,3.17,3.54,2461854,0
+APLD.US,D,20230414,000000,3.6,3.635,3.3,3.535,1280032,0
+APLD.US,D,20230417,000000,3.52,3.78,3.4536,3.73,1475264,0
+APLD.US,D,20230418,000000,3.76,3.795,3.495,3.53,768372,0
+APLD.US,D,20230419,000000,3.44,3.54,3.37,3.46,446987,0
+APLD.US,D,20230420,000000,3.39,3.39,3.18,3.23,755012,0
+APLD.US,D,20230421,000000,3.29,3.295,3.055,3.19,631854,0
+APLD.US,D,20230424,000000,3.18,3.19,2.975,2.99,643567,0
+APLD.US,D,20230425,000000,2.92,3.09,2.87,3.06,581142,0
+APLD.US,D,20230426,000000,3.11,3.24,3.07,3.12,714495,0
+APLD.US,D,20230427,000000,3.12,3.33,3.12,3.2,562876,0
+APLD.US,D,20230428,000000,3.21,3.25,3.025,3.2,540984,0
+APLD.US,D,20230501,000000,3.13,3.29,3.04,3.1,391717,0
+APLD.US,D,20230502,000000,3.07,3.195,2.955,3.17,387537,0
+APLD.US,D,20230503,000000,3.18,3.25,3.12,3.12,349780,0
+APLD.US,D,20230504,000000,3.08,3.34,3.04,3.24,688651,0
+APLD.US,D,20230505,000000,3.31,3.435,3.235,3.39,485899,0
+APLD.US,D,20230508,000000,3.41,3.475,3.27,3.39,377004,0
+APLD.US,D,20230509,000000,3.39,3.505,3.27,3.41,349270,0
+APLD.US,D,20230510,000000,3.5,3.765,3.45,3.66,858594,0
+APLD.US,D,20230511,000000,3.67,3.69,3.45,3.49,455842,0
+APLD.US,D,20230512,000000,3.49,3.5332,2.88,2.88,1279747,0
+APLD.US,D,20230515,000000,2.98,3.435,2.97,3.415,1180343,0
+APLD.US,D,20230516,000000,4.86,6.25,4.35,6.11,79376401,0
+APLD.US,D,20230517,000000,5.86,7.27,5.63,7.05,26831260,0
+APLD.US,D,20230518,000000,6.76,8.42,6.61,7.39,15390094,0
+APLD.US,D,20230519,000000,7.61,8.65,6.74,8.57,11437652,0
+APLD.US,D,20230522,000000,8.51,8.99,7.79,8.41,6138403,0
+APLD.US,D,20230523,000000,8.41,8.69,7.32,7.94,4016349,0
+APLD.US,D,20230524,000000,7.78,9.37,7.73,9.09,6181747,0
+APLD.US,D,20230525,000000,10.13,10.25,8.15,8.87,5081975,0
+APLD.US,D,20230526,000000,8.91,9.34,7.85,7.93,2987650,0
+APLD.US,D,20230530,000000,8.05,9.49,7.93,9.23,4325591,0
+APLD.US,D,20230531,000000,8.93,8.9585,8,8.37,3464942,0
+APLD.US,D,20230601,000000,8.34,9.25,8.339,9.21,4061264,0
+APLD.US,D,20230602,000000,9.275,9.6689,8.8,9.24,2829866,0
+APLD.US,D,20230605,000000,9.14,9.63,8.91,9.35,2289999,0
+APLD.US,D,20230606,000000,9.34,10.07,9.01,9.69,3592709,0
+APLD.US,D,20230607,000000,9.86,10,8.5,8.84,3391213,0
+APLD.US,D,20230608,000000,9.02,9.45,8.31,9.27,3507910,0
+APLD.US,D,20230609,000000,9.27,9.35,7.9625,7.995,3648496,0
+APLD.US,D,20230612,000000,8.34,8.8286,7.81,8.685,2693704,0
+APLD.US,D,20230613,000000,8.73,9.03,8.27,8.81,2109567,0
+APLD.US,D,20230614,000000,8.96,9.18,8.51,8.82,2515729,0
+APLD.US,D,20230615,000000,8.74,9.58,8.63,9.44,2890044,0
+APLD.US,D,20230616,000000,9.53,9.6399,8.82,8.95,4140089,0
+APLD.US,D,20230620,000000,8.99,9.29,8.53,9.28,2261721,0
+APLD.US,D,20230621,000000,9.34,10.46,8.74,9.12,6622126,0
+APLD.US,D,20230622,000000,9.1,10.015,9.01,9.67,4106309,0
+APLD.US,D,20230623,000000,10.28,11.62,7.7601,8.09,48283623,0
+APLD.US,D,20230626,000000,8.26,9.8,8.14,9.19,15748854,0
+APLD.US,D,20230627,000000,8.64,8.78,7.2701,7.375,12349368,0
+APLD.US,D,20230628,000000,7.11,7.9,6.8,7.735,8899544,0
+APLD.US,D,20230629,000000,7.66,8.54,7.6,8.34,6564858,0
+APLD.US,D,20230630,000000,8.6,9.56,8.48,9.35,8845936,0
+APLD.US,D,20230703,000000,9.5,10,9.26,9.91,4534002,0
+APLD.US,D,20230705,000000,9.62,10.21,8.84,8.97,8617975,0
+APLD.US,D,20230706,000000,8.8,8.82,7,7.7,19284176,0
+APLD.US,D,20230707,000000,7.75,8.43,7.655,8.37,8737973,0
+APLD.US,D,20230710,000000,8.36,8.48,7.76,8.29,5123040,0
+APLD.US,D,20230711,000000,8.33,8.7316,8.05,8.44,4345941,0
+APLD.US,D,20230712,000000,8.61,8.619,7.72,7.955,4822411,0
+APLD.US,D,20230713,000000,8.02,8.335,7.8317,8.09,3330320,0
+APLD.US,D,20230714,000000,8.25,8.68,7.26,7.47,7590842,0
+APLD.US,D,20230717,000000,7.47,7.7,7.01,7.53,3507095,0
+APLD.US,D,20230718,000000,7.59,8.188,7.37,8.04,4140823,0
+APLD.US,D,20230719,000000,8.125,8.4514,7.89,8.4,4219691,0
+APLD.US,D,20230720,000000,8.38,8.5,7.57,7.73,4652318,0
+APLD.US,D,20230721,000000,7.86,8.03,7.46,7.72,4466360,0
+APLD.US,D,20230724,000000,8.2,9.89,8.1162,8.78,29718133,0
+APLD.US,D,20230725,000000,9.03,10.8111,8.81,10.24,20012423,0
+APLD.US,D,20230726,000000,10.35,11.07,9.855,10,10094737,0
+APLD.US,D,20230727,000000,10.23,10.63,9.85,9.97,6008638,0
+APLD.US,D,20230728,000000,10.23,10.475,9.0515,9.405,7123148,0
+APLD.US,D,20230731,000000,9.45,10.1,9.27,9.58,4063453,0
+APLD.US,D,20230801,000000,9.4,9.4,8.76,9.26,4072602,0
+APLD.US,D,20230802,000000,8.82,9.08,8.325,8.39,3256769,0
+APLD.US,D,20230803,000000,8.34,8.49,8,8.01,3587261,0
+APLD.US,D,20230804,000000,8,8.1,7.71,7.79,3448798,0
+APLD.US,D,20230807,000000,7.79,7.99,7.5401,7.9,2433903,0
+APLD.US,D,20230808,000000,7.54,8.19,7.52,7.58,4116659,0
+APLD.US,D,20230809,000000,7.58,7.77,7.1,7.34,3551916,0
+APLD.US,D,20230810,000000,7.28,7.288,6.94,7.15,3772263,0
+APLD.US,D,20230811,000000,7,7.395,6.8614,7.05,2133675,0
+APLD.US,D,20230814,000000,6.95,7.46,6.9,7.37,2744021,0
+APLD.US,D,20230815,000000,7.32,7.33,6.54,6.56,3584638,0
+APLD.US,D,20230816,000000,6.54,6.72,6.33,6.435,2911850,0
+APLD.US,D,20230817,000000,6.48,6.48,6.075,6.14,2856961,0
+APLD.US,D,20230818,000000,5.94,6.127,5.9,6,2486421,0
+APLD.US,D,20230821,000000,6,6.08,5.73,5.9,2460361,0
+APLD.US,D,20230822,000000,6.69,6.94,5.99,6.14,5325595,0
+APLD.US,D,20230823,000000,6.07,6.85,6.07,6.78,3371540,0
+APLD.US,D,20230824,000000,6.98,7.04,5.87,5.97,4275272,0
+APLD.US,D,20230825,000000,5.93,6.06,5.41,5.87,4177951,0
+APLD.US,D,20230828,000000,5.92,6.01,5.65,5.79,2511373,0
+APLD.US,D,20230829,000000,5.83,6.42,5.77,6.17,3182273,0
+APLD.US,D,20230830,000000,6.19,6.565,6.04,6.35,1926474,0
+APLD.US,D,20230831,000000,6.35,6.37,6.03,6.04,3129721,0
+APLD.US,D,20230901,000000,6.07,6.199,5.75,5.78,2114005,0
+APLD.US,D,20230905,000000,5.84,5.84,5.5,5.57,2507451,0
+APLD.US,D,20230906,000000,5.57,5.88,5.57,5.64,1899696,0
+APLD.US,D,20230907,000000,5.5,5.5,5.16,5.24,2811095,0
+APLD.US,D,20230908,000000,5.24,5.33,5.025,5.18,1990197,0
+APLD.US,D,20230911,000000,5.18,5.33,4.82,5.21,3503889,0
+APLD.US,D,20230912,000000,5.2,5.815,5.175,5.48,3003217,0
+APLD.US,D,20230913,000000,5.45,5.575,5.24,5.27,1796035,0
+APLD.US,D,20230914,000000,5.33,5.59,5.25,5.4,2037229,0
+APLD.US,D,20230915,000000,5.33,5.39,5.07,5.26,6209872,0
+APLD.US,D,20230918,000000,5.07,5.31,4.94,4.96,4242658,0
+APLD.US,D,20230919,000000,4.93,5.27,4.91,4.99,2271746,0
+APLD.US,D,20230920,000000,5.01,5.43,4.98,5.24,3538996,0
+APLD.US,D,20230921,000000,5.11,5.29,4.96,5.2,3153270,0
+APLD.US,D,20230922,000000,5.24,5.61,5.21,5.29,2612095,0
+APLD.US,D,20230925,000000,5.2,5.42,5.07,5.42,1922211,0
+APLD.US,D,20230926,000000,5.3,5.69,5.27,5.68,2790821,0
+APLD.US,D,20230927,000000,5.75,6.11,5.711,6.06,4734760,0
+APLD.US,D,20230928,000000,6.1,6.52,5.97,6.33,3832464,0
+APLD.US,D,20230929,000000,6.35,6.58,6.1,6.24,3009531,0
+APLD.US,D,20231002,000000,6.25,6.57,6.07,6.13,3041126,0
+APLD.US,D,20231003,000000,6.34,6.47,5.35,5.38,4787816,0
+APLD.US,D,20231004,000000,5.38,5.65,5.36,5.475,2217255,0
+APLD.US,D,20231005,000000,5.46,5.53,5.085,5.2,3611085,0
+APLD.US,D,20231006,000000,5.02,5.23,4.93,5.17,5342123,0
+APLD.US,D,20231009,000000,5.52,6.194,4.425,4.81,14208018,0
+APLD.US,D,20231010,000000,4.89,5.75,4.8804,5.415,7020893,0
+APLD.US,D,20231011,000000,5.45,5.8169,5.17,5.26,4551277,0
+APLD.US,D,20231012,000000,5.24,5.4,5.01,5.17,3910312,0
+APLD.US,D,20231013,000000,5.14,5.3,5.0892,5.13,1931023,0
+APLD.US,D,20231016,000000,5.2,5.59,5.2,5.49,4258179,0
+APLD.US,D,20231017,000000,5.24,5.56,5.2012,5.46,2201505,0
+APLD.US,D,20231018,000000,5.29,5.435,4.79,4.855,5572680,0
+APLD.US,D,20231019,000000,4.91,5.11,4.755,5.01,5716330,0
+APLD.US,D,20231020,000000,5,5.035,4.655,4.69,4407281,0
+APLD.US,D,20231023,000000,4.65,5.05,4.585,4.84,3489818,0
+APLD.US,D,20231024,000000,5.07,5.19,4.89,5.07,3232976,0
+APLD.US,D,20231025,000000,5.08,5.1181,4.76,4.78,3050164,0
+APLD.US,D,20231026,000000,4.78,4.96,4.585,4.75,2231740,0
+APLD.US,D,20231027,000000,4.82,4.97,4.635,4.81,1776799,0
+APLD.US,D,20231030,000000,4.82,4.9,4.48,4.58,2359498,0
+APLD.US,D,20231031,000000,4.61,4.94,4.5,4.88,2264762,0
+APLD.US,D,20231101,000000,4.8,4.94,4.7,4.93,1769423,0
+APLD.US,D,20231102,000000,5.13,5.29,4.98,5.28,2423744,0
+APLD.US,D,20231103,000000,5.35,5.57,5.28,5.46,1776654,0
+APLD.US,D,20231106,000000,5.44,5.46,5.155,5.36,2419819,0
+APLD.US,D,20231107,000000,5.35,5.55,5.1315,5.18,2174165,0
+APLD.US,D,20231108,000000,5.24,5.25,4.86,4.89,2440414,0
+APLD.US,D,20231109,000000,4.94,5.13,4.735,4.75,2368441,0
+APLD.US,D,20231110,000000,4.75,4.815,4.53,4.69,2101432,0
+APLD.US,D,20231113,000000,4.65,4.71,3.52,3.94,9196745,0
+APLD.US,D,20231114,000000,4.1,4.37,3.8999,4.36,3574341,0
+APLD.US,D,20231115,000000,4.39,4.6899,4.29,4.32,2252301,0
+APLD.US,D,20231116,000000,4.3,4.43,4.12,4.28,2702753,0
+APLD.US,D,20231117,000000,4.38,4.38,3.955,4.04,2848600,0
+APLD.US,D,20231120,000000,4.09,4.45,4.09,4.39,3072517,0
+APLD.US,D,20231121,000000,4.39,4.529,4.335,4.47,2187024,0
+APLD.US,D,20231122,000000,4.51,4.6012,4.38,4.56,1990704,0
+APLD.US,D,20231124,000000,4.56,4.905,4.56,4.7,1306447,0
+APLD.US,D,20231127,000000,4.66,4.8,4.57,4.62,1427821,0
+APLD.US,D,20231128,000000,4.6,4.95,4.58,4.83,3038023,0
+APLD.US,D,20231129,000000,4.86,4.935,4.61,4.75,2456054,0
+APLD.US,D,20231130,000000,4.81,4.86,4.52,4.67,2911006,0
+APLD.US,D,20231201,000000,4.65,5.265,4.624,5.19,3557223,0
+APLD.US,D,20231204,000000,5.32,5.8299,5.29,5.5,4609819,0
+APLD.US,D,20231205,000000,5.57,5.725,5.331,5.38,2539218,0
+APLD.US,D,20231206,000000,5.47,5.695,5.415,5.62,2680401,0
+APLD.US,D,20231207,000000,5.53,5.785,5.43,5.63,2104976,0
+APLD.US,D,20231208,000000,5.71,6.61,5.6954,6.58,5987684,0
+APLD.US,D,20231211,000000,6.47,6.49,5.87,5.99,4248444,0
+APLD.US,D,20231212,000000,6,6.1388,5.72,5.88,2045853,0
+APLD.US,D,20231213,000000,5.88,6.2,5.72,6.19,4860419,0
+APLD.US,D,20231214,000000,6.28,6.89,6.28,6.56,5101976,0
+APLD.US,D,20231215,000000,6.62,6.765,6.34,6.51,4873969,0
+APLD.US,D,20231218,000000,6.47,6.715,6.42,6.61,2039400,0
+APLD.US,D,20231219,000000,6.78,7.3,6.4,6.76,4601445,0
+APLD.US,D,20231220,000000,6.74,7.195,6.62,6.63,4257115,0
+APLD.US,D,20231221,000000,6.85,7.14,6.755,7.09,2410957,0
+APLD.US,D,20231222,000000,7.15,7.36,6.95,7.19,2281077,0
+APLD.US,D,20231226,000000,7.22,7.25,6.85,7.06,2233833,0
+APLD.US,D,20231227,000000,7.18,7.58,7.1,7.55,3525086,0
+APLD.US,D,20231228,000000,7.46,7.555,7.1995,7.3,2485796,0
+APLD.US,D,20231229,000000,7.33,7.43,6.6,6.74,4726955,0
+APLD.US,D,20240102,000000,6.83,7.015,6.74,6.96,2643159,0
+APLD.US,D,20240103,000000,6.63,7.06,6.36,6.84,3440247,0
+APLD.US,D,20240104,000000,6.84,7.36,6.7196,7.28,3044225,0
+APLD.US,D,20240105,000000,7.15,7.48,7.05,7.37,2829991,0
+APLD.US,D,20240108,000000,7.4,7.6,7.03,7.59,2871225,0
+APLD.US,D,20240109,000000,7.62,8.595,7.42,8.52,5769166,0
+APLD.US,D,20240110,000000,8.45,8.65,8.0723,8.22,3533994,0
+APLD.US,D,20240111,000000,8.24,8.65,7.44,7.84,4211799,0
+APLD.US,D,20240112,000000,7.88,7.93,7.46,7.49,5435527,0
+APLD.US,D,20240116,000000,6.25,6.34,5.51,5.53,13293887,0
+APLD.US,D,20240117,000000,5.36,5.45,5,5.13,6059487,0
+APLD.US,D,20240118,000000,5.29,5.46,4.825,4.93,5269678,0
+APLD.US,D,20240119,000000,5.01,5.02,4.65,4.86,5808125,0
+APLD.US,D,20240122,000000,4.92,5.1284,4.62,4.87,3799662,0
+APLD.US,D,20240123,000000,4.93,4.95,4.7,4.83,2119730,0
+APLD.US,D,20240124,000000,5,5.03,4.74,4.78,1979859,0
+APLD.US,D,20240125,000000,4.85,5.21,4.78,5.15,2724998,0
+APLD.US,D,20240126,000000,5.26,5.38,4.9611,5.03,2241456,0
+APLD.US,D,20240129,000000,5.08,5.48,5.05,5.46,2562538,0
+APLD.US,D,20240130,000000,5.45,5.578,5.36,5.4,1382582,0
+APLD.US,D,20240131,000000,5.35,5.535,5.115,5.14,2230333,0
+APLD.US,D,20240201,000000,5.23,5.33,4.95,5.01,2332653,0
+APLD.US,D,20240202,000000,4.98,5.04,4.66,4.69,3403659,0
+APLD.US,D,20240205,000000,4.66,4.68,4.185,4.26,3995498,0
+APLD.US,D,20240206,000000,4.34,4.74,4.28,4.68,3524093,0
+APLD.US,D,20240207,000000,4.75,4.789,4.48,4.74,2631008,0
+APLD.US,D,20240208,000000,4.74,5.03,4.635,5.02,3161321,0
+APLD.US,D,20240209,000000,5.17,5.29,5.015,5.275,3533420,0
+APLD.US,D,20240212,000000,5.15,5.4039,4.74,4.85,5632282,0
+APLD.US,D,20240213,000000,4.62,4.7189,4.371,4.45,3410866,0
+APLD.US,D,20240214,000000,4.59,4.84,4.46,4.72,2676579,0
+APLD.US,D,20240215,000000,4.89,5.02,4.67,4.94,2751108,0
+APLD.US,D,20240216,000000,4.87,5.06,4.7171,4.84,2507132,0
+APLD.US,D,20240220,000000,4.86,4.94,4.615,4.73,2869247,0
+APLD.US,D,20240221,000000,4.62,4.7,4.355,4.39,3388473,0
+APLD.US,D,20240222,000000,4.58,4.6,4.32,4.33,4016558,0
+APLD.US,D,20240223,000000,4.3,4.4,3.875,4.045,4405962,0
+APLD.US,D,20240226,000000,4.1,4.32,4.0701,4.3,3513660,0
+APLD.US,D,20240227,000000,4.45,4.5,4.155,4.32,2627113,0
+APLD.US,D,20240228,000000,4.36,4.595,4.27,4.39,3894287,0
+APLD.US,D,20240229,000000,4.46,4.52,4.065,4.15,6744555,0
+APLD.US,D,20240301,000000,4.1,4.21,3.96,4.21,2642085,0
+APLD.US,D,20240304,000000,4.31,4.44,4.09,4.11,2865429,0
+APLD.US,D,20240305,000000,4.11,4.19,4.025,4.09,2070026,0
+APLD.US,D,20240306,000000,4.13,4.25,3.9801,4.09,2042322,0
+APLD.US,D,20240307,000000,4.13,4.31,4.04,4.16,1911209,0
+APLD.US,D,20240308,000000,4.25,4.78,4.25,4.59,3784491,0
+APLD.US,D,20240311,000000,4.44,4.54,4.2,4.2,2322511,0
+APLD.US,D,20240312,000000,4.275,4.32,4.13,4.3,1762657,0
+APLD.US,D,20240313,000000,4.36,4.76,4.3301,4.61,2321789,0
+APLD.US,D,20240314,000000,4.63,4.74,4.205,4.23,2682407,0
+APLD.US,D,20240315,000000,4.38,4.63,4.32,4.5,6108457,0
+APLD.US,D,20240318,000000,4.59,4.59,4.21,4.24,3110451,0
+APLD.US,D,20240319,000000,4.26,4.325,4.075,4.28,2479647,0
+APLD.US,D,20240320,000000,4.3,4.735,4.19,4.65,3319326,0
+APLD.US,D,20240321,000000,4.78,4.975,4.525,4.55,2952909,0
+APLD.US,D,20240322,000000,4.53,4.5799,4.24,4.24,2021597,0
+APLD.US,D,20240325,000000,4.29,4.5808,4.29,4.41,2042373,0
+APLD.US,D,20240326,000000,4.43,4.5,4.32,4.33,1612696,0
+APLD.US,D,20240327,000000,4.38,4.43,4.22,4.35,1523165,0
+APLD.US,D,20240328,000000,4.35,4.535,4.26,4.28,2183996,0
+APLD.US,D,20240401,000000,4.25,4.32,4.025,4.11,3194225,0
+APLD.US,D,20240402,000000,4.02,4.02,3.74,3.82,4187048,0
+APLD.US,D,20240403,000000,3.8,3.81,3.31,3.33,5447673,0
+APLD.US,D,20240404,000000,3.52,3.58,3.26,3.27,2890465,0
+APLD.US,D,20240405,000000,3.21,3.22,2.94,2.98,4602838,0
+APLD.US,D,20240408,000000,3.085,3.15,2.95,3.125,3927515,0
+APLD.US,D,20240409,000000,3.1,3.11,2.7901,2.85,6485535,0
+APLD.US,D,20240410,000000,2.85,3.07,2.71,2.99,4047477,0
+APLD.US,D,20240411,000000,3.02,3.07,2.83,3.07,7801651,0
+APLD.US,D,20240412,000000,3.25,3.48,2.65,2.71,11133328,0
+APLD.US,D,20240415,000000,2.7,2.72,2.49,2.515,4951062,0
+APLD.US,D,20240416,000000,2.51,2.53,2.39,2.45,4752726,0
+APLD.US,D,20240417,000000,2.48,2.48,2.39,2.4,2458454,0
+APLD.US,D,20240418,000000,2.4,2.46,2.36,2.39,2690108,0
+APLD.US,D,20240419,000000,2.4,2.52,2.38,2.47,3217377,0
+APLD.US,D,20240422,000000,2.52,2.72,2.47,2.71,2704682,0
+APLD.US,D,20240423,000000,2.73,2.94,2.705,2.93,4514806,0
+APLD.US,D,20240424,000000,2.96,3.08,2.885,2.98,5824481,0
+APLD.US,D,20240425,000000,2.84,3.02,2.81,3,2880912,0
+APLD.US,D,20240426,000000,3,3.0977,2.845,2.94,3299750,0
+APLD.US,D,20240429,000000,2.97,3,2.64,2.71,3200457,0
+APLD.US,D,20240430,000000,2.72,2.75,2.68,2.705,1268366,0
+APLD.US,D,20240501,000000,2.65,3.21,2.6305,3,5947914,0
+APLD.US,D,20240502,000000,3.04,3.12,2.92,2.96,2101212,0
+APLD.US,D,20240503,000000,3,3.11,2.98,3.03,1431093,0
+APLD.US,D,20240506,000000,3.05,3.3288,3.0416,3.28,2399845,0
+APLD.US,D,20240507,000000,3.2,3.2,2.99,3.1,3658503,0
+APLD.US,D,20240508,000000,3.06,3.32,3.02,3.3,3200287,0
+APLD.US,D,20240509,000000,3.31,3.38,3.26,3.34,2314726,0
+APLD.US,D,20240510,000000,3.4,3.45,3.22,3.31,4134405,0
+APLD.US,D,20240513,000000,3.38,3.69,3.36,3.48,3440446,0
+APLD.US,D,20240514,000000,3.57,3.76,3.42,3.58,4472334,0
+APLD.US,D,20240515,000000,3.65,3.82,3.58,3.8,4914220,0
+APLD.US,D,20240516,000000,3.8,3.935,3.62,3.66,2692896,0
+APLD.US,D,20240517,000000,3.73,4.2,3.685,4.14,4688666,0
+APLD.US,D,20240520,000000,4.14,4.7,4.135,4.58,5781346,0
+APLD.US,D,20240521,000000,4.57,4.665,3.9211,4.42,3785446,0
+APLD.US,D,20240522,000000,4.46,4.52,4.22,4.24,1841780,0
+APLD.US,D,20240523,000000,4.4,4.48,4.19,4.25,3042056,0
+APLD.US,D,20240524,000000,4.21,4.67,4.19,4.61,3386350,0
+APLD.US,D,20240528,000000,4.65,4.65,4.375,4.62,3785936,0
+APLD.US,D,20240529,000000,4.54,4.65,4.23,4.33,2904856,0
+APLD.US,D,20240530,000000,4.3,4.41,4.11,4.19,2280389,0
+APLD.US,D,20240531,000000,4.29,4.38,4.11,4.23,4067078,0
+APLD.US,D,20240603,000000,4.2,4.2856,3.835,3.96,2967234,0
+APLD.US,D,20240604,000000,4.05,4.4,3.9519,4.25,4735510,0
+APLD.US,D,20240605,000000,4.22,4.67,4.1915,4.67,3056212,0
+APLD.US,D,20240606,000000,4.53,4.995,4.49,4.92,5128245,0
+APLD.US,D,20240607,000000,4.76,4.98,4.455,4.5,3319427,0
+APLD.US,D,20240610,000000,4.4,4.675,4.12,4.13,6545652,0
+APLD.US,D,20240611,000000,4.04,4.1861,3.945,4.14,2539619,0
+APLD.US,D,20240612,000000,4.25,4.41,4.06,4.13,3287332,0
+APLD.US,D,20240613,000000,4.09,4.4,4.06,4.37,4374053,0
+APLD.US,D,20240614,000000,4.4,5.055,4.37,4.65,13925378,0
+APLD.US,D,20240617,000000,4.67,5.5,4.66,5.46,12992817,0
+APLD.US,D,20240618,000000,5.36,5.52,5.02,5.16,9156764,0
+APLD.US,D,20240620,000000,5.21,6.185,5.19,6.04,13490651,0
+APLD.US,D,20240621,000000,5.83,5.9,5.19,5.52,9405173,0
+APLD.US,D,20240624,000000,5.54,6.54,5.46,6.08,9455583,0
+APLD.US,D,20240625,000000,6.1,6.4,5.87,6.33,7544617,0
+APLD.US,D,20240626,000000,6.48,7.23,5.91,6.03,12245463,0
+APLD.US,D,20240627,000000,6.18,6.3866,5.855,6.24,6451644,0
+APLD.US,D,20240628,000000,6.35,6.5,5.83,5.95,8825732,0
+APLD.US,D,20240701,000000,5.95,6.57,5.95,6.5,5628123,0
+APLD.US,D,20240702,000000,6.45,6.73,6.28,6.34,4763057,0
+APLD.US,D,20240703,000000,6.33,6.8854,6.31,6.77,3143671,0
+APLD.US,D,20240705,000000,6.46,6.96,6.34,6.94,3197581,0
+APLD.US,D,20240708,000000,7.06,7.1999,6.72,7.14,3923387,0
+APLD.US,D,20240709,000000,6.3399,6.5999,5.085,5.47,18802776,0
+APLD.US,D,20240710,000000,5.57,6.255,5.51,5.86,9511570,0
+APLD.US,D,20240711,000000,6.04,6.32,5.66,5.88,6873910,0
+APLD.US,D,20240712,000000,5.87,6.63,5.87,6.2,6862175,0
+APLD.US,D,20240715,000000,6.44,6.765,6.1,6.76,5636442,0
+APLD.US,D,20240716,000000,6.74,6.88,6.53,6.81,4375585,0
+APLD.US,D,20240717,000000,6.64,6.82,6.1201,6.2,4429906,0
+APLD.US,D,20240718,000000,6.33,6.3797,5.67,5.68,5180748,0
+APLD.US,D,20240719,000000,5.68,5.8,5.45,5.72,3817877,0
+APLD.US,D,20240722,000000,5.76,5.84,5.13,5.31,5163584,0
+APLD.US,D,20240723,000000,5.28,5.38,5.01,5.05,4496330,0
+APLD.US,D,20240724,000000,5.01,5.18,4.541,4.57,5869036,0
+APLD.US,D,20240725,000000,4.51,4.635,4.26,4.445,4955356,0
+APLD.US,D,20240726,000000,4.54,4.84,4.43,4.44,4664088,0
+APLD.US,D,20240729,000000,4.5,4.67,4.23,4.26,3729208,0
+APLD.US,D,20240730,000000,4.25,4.345,3.93,3.98,4895412,0
+APLD.US,D,20240731,000000,4.13,4.95,4.13,4.86,7750191,0
+APLD.US,D,20240801,000000,4.86,4.94,4.28,4.49,4492582,0
+APLD.US,D,20240802,000000,4.24,4.3599,4.07,4.24,3451732,0
+APLD.US,D,20240805,000000,3.78,4.04,3.6,3.97,4716019,0
+APLD.US,D,20240806,000000,4.01,4.28,3.9,4.21,3086780,0
+APLD.US,D,20240807,000000,4.28,4.32,3.88,3.9,3044804,0
+APLD.US,D,20240808,000000,3.9,4.165,3.9,4.14,3751788,0
+APLD.US,D,20240809,000000,4.18,4.19,3.87,3.9,6672907,0
+APLD.US,D,20240812,000000,3.87,4.11,3.83,3.98,3519554,0
+APLD.US,D,20240813,000000,4,4.075,3.89,3.95,2255145,0
+APLD.US,D,20240814,000000,3.93,4.05,3.735,3.84,2107888,0
+APLD.US,D,20240815,000000,3.95,4.2,3.88,4,4357368,0
+APLD.US,D,20240816,000000,3.95,4.09,3.84,4.01,4056460,0
+APLD.US,D,20240819,000000,3.99,4.11,3.83,4.11,2675553,0
+APLD.US,D,20240820,000000,4.14,4.25,3.985,4.03,1990466,0
+APLD.US,D,20240821,000000,4.1,4.19,3.98,4.19,4415826,0
+APLD.US,D,20240822,000000,4.23,4.25,4.04,4.09,2340353,0
+APLD.US,D,20240823,000000,4.12,4.64,4.08,4.55,5238169,0
+APLD.US,D,20240826,000000,4.6,4.9285,4.56,4.92,3890541,0
+APLD.US,D,20240827,000000,4.79,4.82,4.5,4.73,3801230,0
+APLD.US,D,20240828,000000,4.76,4.78,4.25,4.41,6291613,0
+APLD.US,D,20240829,000000,4.29,4.97,3.715,3.82,9606546,0
+APLD.US,D,20240830,000000,3.88,3.88,3.34,3.65,12775276,0
+APLD.US,D,20240903,000000,3.57,3.82,3.14,3.15,6437864,0
+APLD.US,D,20240904,000000,3.11,3.33,3.01,3.24,5094908,0
+APLD.US,D,20240905,000000,4.99,5.71,4.25,5.37,149889910,0
+APLD.US,D,20240906,000000,5.3,5.57,4.33,4.55,27902200,0
+APLD.US,D,20240909,000000,4.715,6.6,4.6,6.58,53030969,0
+APLD.US,D,20240910,000000,6.1,6.45,5.8,6.44,20660286,0
+APLD.US,D,20240911,000000,6.36,6.53,5.7401,5.87,14139798,0
+APLD.US,D,20240912,000000,5.65,6.065,5.65,6.02,9586267,0
+APLD.US,D,20240913,000000,6.14,6.5,5.85,6.09,13880160,0
+APLD.US,D,20240916,000000,5.9,6.067,5.73,5.89,5737862,0
+APLD.US,D,20240917,000000,6.03,6.3,5.76,5.81,10462277,0
+APLD.US,D,20240918,000000,5.78,6.7,5.745,6.07,16947916,0
+APLD.US,D,20240919,000000,6.4,6.55,5.53,5.56,16552636,0
+APLD.US,D,20240920,000000,5.56,6.09,5.51,6.02,17700791,0
+APLD.US,D,20240923,000000,6.13,6.87,6.025,6.7,15381466,0
+APLD.US,D,20240924,000000,6.72,7.2,6.47,7.08,15410196,0
+APLD.US,D,20240925,000000,7.04,8.15,7.0309,7.67,19647766,0
+APLD.US,D,20240926,000000,7.94,8.52,7.75,8.25,15998253,0
+APLD.US,D,20240927,000000,8.26,8.785,8.08,8.19,12868955,0
+APLD.US,D,20240930,000000,7.72,8.59,7.3,8.25,13239136,0
+APLD.US,D,20241001,000000,8.22,8.54,7.66,8.08,12116184,0
+APLD.US,D,20241002,000000,7.95,8.49,7.68,8.19,8401552,0
+APLD.US,D,20241003,000000,8.1,8.6497,7.88,8.04,10249737,0
+APLD.US,D,20241004,000000,8.05,8.26,7.35,7.45,13889307,0
+APLD.US,D,20241007,000000,7.35,7.5,7.005,7.1,7893694,0
+APLD.US,D,20241008,000000,7.05,7.99,6.9,7.85,10339455,0
+APLD.US,D,20241009,000000,7.86,7.91,7.31,7.4,13323179,0
+APLD.US,D,20241010,000000,7.49,8.09,6.66,6.89,24416404,0
+APLD.US,D,20241011,000000,6.91,7.29,6.902,7.28,9087748,0
+APLD.US,D,20241014,000000,7.4,7.76,7.15,7.55,11040120,0
+APLD.US,D,20241015,000000,7.61,7.8,7.08,7.3,7918743,0
+APLD.US,D,20241016,000000,7.52,8.28,7.43,8.05,15560880,0
+APLD.US,D,20241017,000000,8.17,8.17,7.83,7.95,12985820,0
+APLD.US,D,20241018,000000,7.94,8.55,7.55,8.18,15260719,0
+APLD.US,D,20241021,000000,8.14,8.87,7.68,8.71,15501957,0
+APLD.US,D,20241022,000000,8.67,9.48,8.65,9.13,15064718,0
+APLD.US,D,20241023,000000,8.97,9.15,8.25,8.61,9918380,0
+APLD.US,D,20241024,000000,8.76,8.97,8.0401,8.23,9244730,0
+APLD.US,D,20241025,000000,8.26,8.49,7.9802,8.04,8779518,0
+APLD.US,D,20241028,000000,8.2,8.64,8.13,8.27,8635169,0
+APLD.US,D,20241029,000000,8.29,8.38,7.8001,7.87,7363024,0
+APLD.US,D,20241030,000000,7.77,7.91,7.35,7.36,7043215,0
+APLD.US,D,20241031,000000,6.85,7.36,6.7,6.76,44462110,0
+APLD.US,D,20241101,000000,6.82,7.245,6.24,6.46,21629268,0
+APLD.US,D,20241104,000000,6.44,6.47,5.935,5.97,12794979,0
+APLD.US,D,20241105,000000,6.07,6.46,5.96,6.37,9794353,0
+APLD.US,D,20241106,000000,6.9,7.26,6.56,7.07,14752364,0
+APLD.US,D,20241107,000000,7.09,7.8799,7.06,7.79,13880898,0
+APLD.US,D,20241108,000000,7.81,7.98,7.37,7.56,8627102,0
+APLD.US,D,20241111,000000,7.9,8.22,7.44,7.58,12304064,0
+APLD.US,D,20241112,000000,7.38,7.72,7.175,7.59,8415923,0
+APLD.US,D,20241113,000000,7.6,7.85,6.965,7.17,10021081,0
+APLD.US,D,20241114,000000,7.15,7.24,6.64,6.86,10971445,0
+APLD.US,D,20241115,000000,7.01,7.57,6.9,7.23,22470894,0
+APLD.US,D,20241118,000000,7.43,8.445,7.385,7.75,25546051,0
+APLD.US,D,20241119,000000,7.9,9.255,7.77,9.16,30503480,0
+APLD.US,D,20241120,000000,9.37,9.68,8.7,8.76,21967428,0
+APLD.US,D,20241121,000000,9.2,9.615,8.51,9.15,21171753,0
+APLD.US,D,20241122,000000,9.13,9.95,9.03,9.85,22341999,0
+APLD.US,D,20241125,000000,10.37,10.94,9.81,10.68,29760701,0
+APLD.US,D,20241126,000000,10.56,10.68,9.555,9.74,16050855,0
+APLD.US,D,20241127,000000,9.988,10.185,9.37,9.66,10300956,0
+APLD.US,D,20241129,000000,9.91,10.585,9.779,10.1,11660359,0
+APLD.US,D,20241202,000000,10.19,10.54,9.61,9.62,15415884,0
+APLD.US,D,20241203,000000,9.52,9.81,9.365,9.57,9367959,0
+APLD.US,D,20241204,000000,9.8,10.44,9.18,9.62,23154091,0
+APLD.US,D,20241205,000000,9.83,10.68,9.73,10.04,23743392,0
+APLD.US,D,20241206,000000,10.29,11.25,10.18,10.67,25833205,0
+APLD.US,D,20241209,000000,11.12,11.15,9.3,9.52,22732442,0
+APLD.US,D,20241210,000000,9.68,9.77,8.86,8.94,15707052,0
+APLD.US,D,20241211,000000,9.125,9.16,8.57,8.76,12809656,0
+APLD.US,D,20241212,000000,9,9.555,8.86,9.035,17287705,0
+APLD.US,D,20241213,000000,9.02,9.4099,8.82,8.9,10821438,0
+APLD.US,D,20241216,000000,9.08,10.2697,8.96,10.01,24302757,0
+APLD.US,D,20241217,000000,10.02,10.16,9.55,9.69,11781815,0
+APLD.US,D,20241218,000000,9.725,10.18,8.53,8.755,18259557,0
+APLD.US,D,20241219,000000,9.09,9.12,7.84,8.045,19621204,0
+APLD.US,D,20241220,000000,8.11,8.35,7.81,8.01,33324893,0
+APLD.US,D,20241223,000000,8.2,8.38,7.74,7.92,12811265,0
+APLD.US,D,20241224,000000,8.08,8.78,7.96,8.77,10155628,0
+APLD.US,D,20241226,000000,8.66,9.35,8.58,9.2,12609385,0
+APLD.US,D,20241227,000000,9.09,9.1,8.23,8.39,12945332,0
+APLD.US,D,20241230,000000,8.28,8.28,7.41,7.97,16376062,0
+APLD.US,D,20241231,000000,8.23,8.23,7.5,7.64,10666130,0
+APLD.US,D,20250102,000000,7.85,8.1,7.57,7.8,11162223,0
+APLD.US,D,20250103,000000,7.85,9.13,7.8,9.11,18665393,0
+APLD.US,D,20250106,000000,9.42,10.2,9.33,9.79,20750677,0
+APLD.US,D,20250107,000000,9.94,10.16,9.2131,9.42,14618881,0
+APLD.US,D,20250108,000000,9.16,9.2699,8.32,8.705,14192796,0
+APLD.US,D,20250110,000000,8.58,8.58,8.01,8.29,14213040,0
+APLD.US,D,20250113,000000,7.96,7.985,7.46,7.765,14743968,0
+APLD.US,D,20250114,000000,9.53,9.715,8.25,8.54,69563284,0
+APLD.US,D,20250115,000000,8.42,8.69,8.11,8.37,35324813,0
+APLD.US,D,20250116,000000,8.285,9.73,8.26,8.98,32713895,0
+APLD.US,D,20250117,000000,9.27,9.27,8.58,8.9,23151534,0
+APLD.US,D,20250121,000000,9.045,9.53,8.45,9.41,22520968,0
+APLD.US,D,20250122,000000,9.38,9.87,9.15,9.64,22555720,0
+APLD.US,D,20250123,000000,9.36,9.9,9.24,9.27,15534063,0
+APLD.US,D,20250124,000000,9.3599,9.5,8.88,8.96,15065840,0
+APLD.US,D,20250127,000000,8.22,8.28,6.12,6.475,58316327,0
+APLD.US,D,20250128,000000,6.92,7.02,6.25,6.52,32116267,0
+APLD.US,D,20250129,000000,6.51,7.06,6.38,6.69,21104630,0
+APLD.US,D,20250130,000000,6.9,7.425,6.83,7.38,23972750,0
+APLD.US,D,20250131,000000,7.5,7.88,7.08,7.12,23591440,0
+APLD.US,D,20250203,000000,6.55,7.47,6.51,7.35,22691021,0
+APLD.US,D,20250204,000000,7.53,7.76,7.32,7.69,25231994,0
+APLD.US,D,20250205,000000,7.75,8.1852,7.695,8.1,21159918,0
+APLD.US,D,20250206,000000,8.18,8.24,7.73,7.88,14191536,0
+APLD.US,D,20250207,000000,7.91,8.0852,7.6,7.79,18269609,0
+APLD.US,D,20250210,000000,7.88,8.45,7.77,8.11,19061852,0
+APLD.US,D,20250211,000000,7.9598,8.2088,7.57,7.59,20637527,0
+APLD.US,D,20250212,000000,7.4,7.76,7.22,7.56,17503214,0
+APLD.US,D,20250213,000000,7.66,7.98,7.4,7.91,17935037,0
+APLD.US,D,20250214,000000,8.34,9.28,8.3,9.11,43196690,0
+APLD.US,D,20250218,000000,9.37,9.92,9.32,9.63,29356600,0
+APLD.US,D,20250219,000000,9.6,10.43,9.55,9.95,27705503,0
+APLD.US,D,20250220,000000,10.258,10.46,9.56,10.18,39671996,0
+APLD.US,D,20250221,000000,10.365,12.48,10.32,10.65,64842492,0
+APLD.US,D,20250224,000000,10.5,10.5,8.6,9,45655570,0
+APLD.US,D,20250225,000000,8.685,8.685,7.4,7.9,58468484,0
+APLD.US,D,20250226,000000,8.04,8.575,7.8501,8.105,34206575,0
+APLD.US,D,20250227,000000,8.59,8.9,7.8,7.83,48731383,0
+APLD.US,D,20250228,000000,7.56,8.07,7.43,8,45835396,0
+APLD.US,D,20250303,000000,8.275,8.41,6.81,6.88,37464338,0
+APLD.US,D,20250304,000000,6.56,7.285,6.3,6.92,27903555,0
+APLD.US,D,20250305,000000,7,7.73,6.8,7.69,24616387,0
+APLD.US,D,20250306,000000,7.29,7.55,6.9539,7,23672865,0
+APLD.US,D,20250307,000000,6.92,7.37,6.7,7.26,22192414,0
+APLD.US,D,20250310,000000,6.9,7.0103,5.9701,6.24,24308217,0
+APLD.US,D,20250311,000000,6.31,6.47,6.01,6.375,16365813,0
+APLD.US,D,20250312,000000,6.73,6.82,6.17,6.62,19896675,0
+APLD.US,D,20250313,000000,6.61,6.65,6.16,6.28,13693791,0
+APLD.US,D,20250314,000000,6.48,7.05,6.475,7,18969299,0
+APLD.US,D,20250317,000000,7.045,7.45,6.975,7.34,14952735,0
+APLD.US,D,20250318,000000,7.14,7.33,6.98,7.01,17959458,0
+APLD.US,D,20250319,000000,7.05,7.38,6.95,7.26,19771748,0
+APLD.US,D,20250320,000000,7.145,7.53,7.1201,7.29,17272279,0
+APLD.US,D,20250321,000000,7.12,7.29,6.99,7.07,18816701,0
+APLD.US,D,20250324,000000,7.3,8.04,7.3,7.99,22759181,0
+APLD.US,D,20250325,000000,8.04,8.07,7.4,7.44,23736510,0
+APLD.US,D,20250326,000000,7.37,7.375,6.49,6.53,32244761,0
+APLD.US,D,20250327,000000,6.38,6.4456,6.0611,6.1,26381908,0
+APLD.US,D,20250328,000000,6,6.07,5.48,5.72,25542929,0
+APLD.US,D,20250331,000000,5.335,5.65,5.28,5.62,15771058,0
+APLD.US,D,20250401,000000,5.62,6.15,5.42,6.09,27913377,0
+APLD.US,D,20250402,000000,5.86,6.47,5.86,6.24,27540751,0
+APLD.US,D,20250403,000000,5.6,5.94,5.59,5.66,16667433,0
+APLD.US,D,20250404,000000,5.435,5.5253,4.5801,4.92,33316120,0
+APLD.US,D,20250407,000000,4.4,5.53,4.32,5.26,31087845,0
+APLD.US,D,20250408,000000,5.74,5.76,4.89,5.08,20047809,0
+APLD.US,D,20250409,000000,5.05,5.68,4.58,5.52,38326318,0
+APLD.US,D,20250410,000000,5.299,5.395,5.01,5.13,20654359,0
+APLD.US,D,20250411,000000,5.15,5.385,5.05,5.29,18646885,0
+APLD.US,D,20250414,000000,5.62,5.675,5.25,5.37,28497490,0
+APLD.US,D,20250415,000000,4.6,4.72,3.36,3.44,128377857,0
+APLD.US,D,20250416,000000,3.38,4.09,3.31,4.08,56231129,0
+APLD.US,D,20250417,000000,3.99,4.1797,3.77,3.95,36383060,0
+APLD.US,D,20250421,000000,3.885,4.255,3.81,3.95,38714052,0
+APLD.US,D,20250422,000000,4.04,4.27,3.95,4.03,33176836,0
+APLD.US,D,20250423,000000,4.25,4.345,4.04,4.08,30604473,0
+APLD.US,D,20250424,000000,4.1,4.63,4.065,4.54,37873021,0
+APLD.US,D,20250425,000000,4.565,4.73,4.41,4.7,39549212,0
+APLD.US,D,20250428,000000,4.765,4.94,4.43,4.71,29869761,0
+APLD.US,D,20250429,000000,4.69,4.73,4.45,4.48,26337532,0
+APLD.US,D,20250430,000000,4.375,4.57,4.2,4.54,36021731,0
+APLD.US,D,20250501,000000,4.68,5.29,4.62,5.21,46067049,0
+APLD.US,D,20250502,000000,5.255,5.42,5.0706,5.3,33147161,0
+APLD.US,D,20250505,000000,5.175,5.32,4.93,5.17,32506157,0
+APLD.US,D,20250506,000000,5.08,5.24,4.99,5.21,24546171,0
+APLD.US,D,20250507,000000,5.18,5.33,5.09,5.25,25232243,0
+APLD.US,D,20250508,000000,5.39,5.6346,5.2601,5.5,28997882,0
+APLD.US,D,20250509,000000,5.495,5.67,5.13,5.39,24933762,0
+APLD.US,D,20250512,000000,5.6,5.73,5.255,5.31,38860588,0
+APLD.US,D,20250513,000000,5.44,5.6999,5.24,5.61,39695498,0
+APLD.US,D,20250514,000000,5.77,6.28,5.76,5.98,51545886,0
+APLD.US,D,20250515,000000,5.92,5.93,5.5121,5.59,30345214,0
+APLD.US,D,20250516,000000,5.76,6.99,5.75,6.83,74883576,0
+APLD.US,D,20250519,000000,6.45,6.85,6.33,6.82,51558225,0
+APLD.US,D,20250520,000000,6.85,6.9,6.43,6.73,36593354,0
+APLD.US,D,20250521,000000,6.64,7.3296,6.53,6.78,45438010,0
+APLD.US,D,20250522,000000,7.1,7.7,6.97,7.48,55900870,0
+APLD.US,D,20250523,000000,7.29,7.52,7.085,7.36,24616564,0
+APLD.US,D,20250527,000000,7.64,7.71,7.24,7.59,30788204,0
+APLD.US,D,20250528,000000,7.59,7.62,7.15,7.27,25294500,0
+APLD.US,D,20250529,000000,7.45,7.52,7.01,7.04,25248664,0
+APLD.US,D,20250530,000000,6.86,7,6.675,6.83,23461504,0
+APLD.US,D,20250602,000000,8.27,10.54,8.03,10.14,239746469,0
+APLD.US,D,20250603,000000,10.705,10.71,9.6,10.25,151267857,0
+APLD.US,D,20250604,000000,10.475,13.47,10.46,13.25,219053333,0
+APLD.US,D,20250605,000000,13.97,14.49,12.48,12.77,195827615,0
+APLD.US,D,20250606,000000,13.12,15.42,13.06,13.86,182081512,0
+APLD.US,D,20250609,000000,14.52,14.58,12.94,13.02,97468186,0
+APLD.US,D,20250610,000000,13.03,13.28,12.18,12.48,62090144,0
+APLD.US,D,20250611,000000,12.33,12.47,11.75,12.05,44883061,0
+APLD.US,D,20250612,000000,11.92,13.09,11.75,12.51,74875444,0
+APLD.US,D,20250613,000000,12.025,12.53,11.0901,11.18,62480585,0
+APLD.US,D,20250616,000000,11.419,11.73,10.8901,11.55,40956558,0
+APLD.US,D,20250617,000000,11.3,11.78,10.95,10.99,30211794,0
+APLD.US,D,20250618,000000,10.96,11.02,10.58,10.61,29145428,0
+APLD.US,D,20250620,000000,10.72,10.87,10.13,10.33,37573542,0
+APLD.US,D,20250623,000000,10.035,10.27,9.41,9.87,38424579,0
+APLD.US,D,20250624,000000,10.15,10.5281,9.9,10.32,32706530,0
+APLD.US,D,20250625,000000,10.56,10.75,9.7,9.82,34364894,0
+APLD.US,D,20250626,000000,9.89,10.685,9.69,10.56,50733638,0
+APLD.US,D,20250627,000000,10.91,10.96,10.1619,10.38,50665367,0
+APLD.US,D,20250630,000000,10.56,10.76,10.05,10.07,32007932,0
+APLD.US,D,20250701,000000,10,10.37,9.71,9.76,29309562,0
+APLD.US,D,20250702,000000,9.84,10.62,9.77,10.56,45738656,0
+APLD.US,D,20250703,000000,10.6,10.6698,10.26,10.45,17883734,0
+APLD.US,D,20250707,000000,10.16,10.17,9.35,9.66,31299647,0
+APLD.US,D,20250708,000000,9.84,9.85,9.2,9.22,26939109,0
+APLD.US,D,20250709,000000,9.35,9.58,9.13,9.51,24474649,0
+APLD.US,D,20250710,000000,9.49,9.636,9.28,9.33,18123678,0
+APLD.US,D,20250711,000000,9.33,9.39,9.02,9.18,17617397,0
+APLD.US,D,20250714,000000,9.28,9.69,9.235,9.52,22574129,0
+APLD.US,D,20250715,000000,9.705,10.25,9.6033,9.97,36556688,0
+APLD.US,D,20250716,000000,10.07,10.4188,9.75,10.06,28956344,0
+APLD.US,D,20250717,000000,10.18,11.24,10.08,10.91,54710461,0
+APLD.US,D,20250718,000000,11.47,12.15,11.2,11.93,55754865,0
+APLD.US,D,20250721,000000,12.185,12.2099,11,11.09,42467600,0
+APLD.US,D,20250722,000000,11.121,11.13,10.35,10.95,22585448,0
+APLD.US,D,20250723,000000,11.09,11.23,10.55,10.93,17567096,0
+APLD.US,D,20250724,000000,11.04,11.45,10.8,11.2,19833784,0
+APLD.US,D,20250725,000000,11.4,11.51,10.735,10.75,17605553,0
+APLD.US,D,20250728,000000,10.98,11.01,10.33,10.58,20512822,0
+APLD.US,D,20250729,000000,10.325,10.35,9.8,10.12,22822320,0
+APLD.US,D,20250730,000000,10.05,10.4,9.79,10.03,28882089,0
+APLD.US,D,20250731,000000,12.57,14.06,12.2,13.14,138168411,0
+APLD.US,D,20250801,000000,12.47,13.07,11.4,12.52,50626514,0
+APLD.US,D,20250804,000000,12.83,13.95,12.35,13.95,41274675,0
+APLD.US,D,20250805,000000,13.8,14.9,13.55,14.89,43452655,0
+APLD.US,D,20250806,000000,14.825,15.2,14.1,14.79,32663557,0
+APLD.US,D,20250807,000000,14.98,15.36,13.65,14.24,28969248,0
+APLD.US,D,20250808,000000,14.19,14.49,13.61,14.2,19089181,0
+APLD.US,D,20250811,000000,14.265,14.58,13.9,14.03,19107236,0
+APLD.US,D,20250812,000000,14.0112,15.13,13.8304,14.97,25595932,0
+APLD.US,D,20250813,000000,15.24,15.85,14.23,14.8,24686724,0
+APLD.US,D,20250814,000000,14.625,15.001,13.98,14.55,20751272,0
+APLD.US,D,20250815,000000,14.548,14.56,13.5301,14.09,17802035,0
+APLD.US,D,20250818,000000,14.875,16.92,14.66,16.34,70625858,0
+APLD.US,D,20250819,000000,16.16,16.4,14.98,15.34,29217961,0
+APLD.US,D,20250820,000000,15.09,15.795,14.03,15.72,32019615,0
+APLD.US,D,20250821,000000,15.6,16.2463,15.235,15.77,20703102,0
+APLD.US,D,20250822,000000,15.53,16.78,15.33,16.05,27002147,0
+APLD.US,D,20250825,000000,16.01,16.4,15.57,15.95,23663624,0
+APLD.US,D,20250826,000000,15.92,16.53,15.84,16.47,28225707,0
+APLD.US,D,20250827,000000,16.42,16.77,15.92,16.7,25165246,0
+APLD.US,D,20250828,000000,17,17.6,16.46,16.6,31189375,0
+APLD.US,D,20250829,000000,16.91,17.29,15.575,15.98,28060922,0
+APLD.US,D,20250902,000000,15.13,15.73,14.46,15.26,19250984,0
+APLD.US,D,20250903,000000,15.39,15.47,14.36,14.38,19046060,0
+APLD.US,D,20250904,000000,14.23,14.58,14.0546,14.33,15779865,0
+APLD.US,D,20250905,000000,14.69,14.8236,13.6737,13.89,16356731,0
+APLD.US,D,20250908,000000,13.85,13.99,13.16,13.91,19486966,0
+APLD.US,D,20250909,000000,14.77,15.24,13.915,15.2,31108235,0
+APLD.US,D,20250910,000000,15.66,17.02,15.4224,16.98,48395770,0
+APLD.US,D,20250911,000000,17.045,17.88,16.64,17.18,29445783,0
+APLD.US,D,20250912,000000,17.54,18.71,17.254,18.68,32935902,0
+APLD.US,D,20250915,000000,19.105,19.96,18.78,19.35,31247490,0
+APLD.US,D,20250916,000000,19.35,19.75,18.65,19.46,21468147,0
+APLD.US,D,20250917,000000,19.14,20.15,18.88,19.83,24438896,0
+APLD.US,D,20250918,000000,20.28,20.52,19.565,19.91,22036644,0
+APLD.US,D,20250919,000000,19.89,20.7951,19.8,20.48,31532673,0
+APLD.US,D,20250922,000000,20,24.8465,19.87,24.45,49365464,0
+APLD.US,D,20250923,000000,25.01,25.61,23.6,24.67,40659558,0
+APLD.US,D,20250924,000000,24.95,25.22,23.21,23.45,26946886,0
+APLD.US,D,20250925,000000,22.23,22.73,21.4,22.59,25579720,0
+APLD.US,D,20250926,000000,22.685,22.72,20.89,21.71,22774664,0
+APLD.US,D,20250929,000000,22.06,22.41,21.18,22.15,19268220,0
+APLD.US,D,20250930,000000,22.5,23.55,22.074,22.94,27743982,0
+APLD.US,D,20251001,000000,22.83,25.05,22.3,25,23678671,0
+APLD.US,D,20251002,000000,26.35,28.25,26.2,26.47,35030228,0
+APLD.US,D,20251003,000000,26.801,27.37,25.2641,26.53,26999923,0
+APLD.US,D,20251006,000000,27.675,29.23,27.47,27.71,28013286,0
+APLD.US,D,20251007,000000,28.43,29.26,26.31,27.3,31017807,0
+APLD.US,D,20251008,000000,27.72,28.22,26.44,27.94,20718208,0
+APLD.US,D,20251009,000000,28.18,29.98,27.07,29.29,43613729,0
+APLD.US,D,20251010,000000,37.02,39.0697,32.8301,33.99,108028081,0
+APLD.US,D,20251013,000000,36.38,39.33,34.2,34.24,56662555,0
+APLD.US,D,20251014,000000,34.07,38.1,32.8,35.04,48889365,0
+APLD.US,D,20251015,000000,36.78,40.08,35.61,37.76,52351084,0
+APLD.US,D,20251016,000000,38.25,40.2,36.43,36.64,41140283,0
+APLD.US,D,20251017,000000,35,36.0197,33.06,34.24,30485793,0
+APLD.US,D,20251020,000000,35.73,36.3499,33.88,35.9,24278478,0
+APLD.US,D,20251021,000000,35.2,35.36,32.08,32.54,26889236,0
+APLD.US,D,20251022,000000,33.29,33.84,29.0942,30.62,46846434,0
+APLD.US,D,20251023,000000,31.22,33.89,30.6401,33.38,25086805,0
+APLD.US,D,20251024,000000,34.25,35.73,33,33.43,29775139,0
+APLD.US,D,20251027,000000,34.45,34.8,33.37,34.35,21483097,0
+APLD.US,D,20251028,000000,34.195,37.17,33.63,34.33,32453388,0
+APLD.US,D,20251029,000000,35,36.32,33.12,34.42,29240720,0
+APLD.US,D,20251030,000000,33.385,35.693,32.8,33.95,24346330,0
+APLD.US,D,20251031,000000,34.93,36.78,33.55,34.66,31397184,0
+APLD.US,D,20251103,000000,35.39,35.62,32.52,32.87,27104686,0
+APLD.US,D,20251104,000000,30.77,33.68,29.95,31.06,28974845,0
+APLD.US,D,20251105,000000,31.14,33.56,30.95,33.09,19861872,0
+APLD.US,D,20251106,000000,33.63,33.9,31.03,31.08,20430014,0
+APLD.US,D,20251107,000000,29.655,31.22,28.01,30.98,25624096,0
+APLD.US,D,20251110,000000,32.17,33.55,31.2609,31.44,23962347,0
+APLD.US,D,20251111,000000,30.35,30.5,27.64,28.57,22741502,0
+APLD.US,D,20251112,000000,28.945,29.08,25.52,26.41,27253595,0
+APLD.US,D,20251113,000000,25.435,26,22.98,23.06,31351773,0
+APLD.US,D,20251114,000000,21.18,25,20.55,23.65,44561155,0
+APLD.US,D,20251117,000000,23.755,24.67,22.705,22.935,25429828,0
+APLD.US,D,20251118,000000,22.265,23.6099,21.88,22.84,26812066,0
+APLD.US,D,20251119,000000,22.8,24.25,22.4,23.09,27489777,0
+APLD.US,D,20251120,000000,25.935,26.6,21.29,21.37,38275048,0
+APLD.US,D,20251121,000000,21.245,21.49,19.005,21.09,36810165,0
+APLD.US,D,20251124,000000,21.6,23.8,21.05,23.79,27304743,0
+APLD.US,D,20251125,000000,22.66,23.75,21.41,23.74,19650364,0
+APLD.US,D,20251126,000000,24.27,25.32,23.82,24.94,21975458,0
+APLD.US,D,20251128,000000,25.5,27.34,25.25,27.1,19895370,0
+APLD.US,D,20251201,000000,25.905,28.935,25.69,28.21,24936583,0
+APLD.US,D,20251202,000000,28.6,30.3,28.03,28.05,32944376,0
+APLD.US,D,20251203,000000,27.85,29.73,26.86,29.36,20922160,0
+APLD.US,D,20251204,000000,29.18,31.69,28.7,31.14,22458232,0
+APLD.US,D,20251205,000000,31.835,31.96,29.59406,31.22,27001639,0
+APLD.US,D,20251208,000000,31.54,32.34,30.42,32.11,17345602,0
+APLD.US,D,20251209,000000,31.91,34.8609,31.9,32.77,31545857,0
+APLD.US,D,20251210,000000,32.2,32.6,30.9201,30.99,18524014,0
+APLD.US,D,20251211,000000,30.35,30.85,28.92,30.76,21150927,0
+APLD.US,D,20251212,000000,30.26,31.79,27.779,27.86,24669613,0
+APLD.US,D,20251215,000000,27.86,27.86,22.895,22.98,43525342,0
+APLD.US,D,20251216,000000,23.36,24.3,22.15,24.24,33022870,0
+APLD.US,D,20251217,000000,24.43,24.94,21.93,22,29286285,0
+APLD.US,D,20251218,000000,23,24.8289,23,23.9,31804231,0
+APLD.US,D,20251219,000000,24.57,27.89,24.3285,27.85,38058888,0
+APLD.US,D,20251222,000000,29.155,29.46,27.74,27.78,23209085,0
+APLD.US,D,20251223,000000,26.82,27.68,25.93,26.08,17906940,0
+APLD.US,D,20251224,000000,25.98,26.53,25.56,25.72,7859764,0
+APLD.US,D,20251226,000000,25.75,25.76,23.96,24.05,15491940,0
+APLD.US,D,20251229,000000,23.575,24.97,23.42,24.81,16678600,0
+APLD.US,D,20251230,000000,25.88,26.37,24.07,24.08,25504896,0
+APLD.US,D,20251231,000000,24.305,25.94,24.24,24.52,29076417,0
+APLD.US,D,20260102,000000,25.31,28.44,24.65,28.11,36069540,0
+APLD.US,D,20260105,000000,29.125,30.68,28.56,30.2,34572604,0
+APLD.US,D,20260106,000000,29.83,30.6287,28.88,30.26,30638824,0
+APLD.US,D,20260107,000000,31,31.45,29.515,29.56,43957666,0
+APLD.US,D,20260108,000000,31.65,35.5,31.06,31.94,91307437,0
+APLD.US,D,20260109,000000,32.93,38.3168,31.82,37.68,86363448,0
+APLD.US,D,20260112,000000,36.655,39.505,35.94,38.21,50577943,0
+APLD.US,D,20260113,000000,38.36,39,36.33,36.71,32424380,0
+APLD.US,D,20260114,000000,35.975,36.25,34.71,36.1,30396371,0
+APLD.US,D,20260115,000000,36.85,37.06,35.05,35.22,25988742,0
+APLD.US,D,20260116,000000,35.185,37.47,34.52,37.4,31828045,0
+APLD.US,D,20260120,000000,35.41,37.25,33.62,35.46,35188325,0
+APLD.US,D,20260121,000000,36.33,38,32.32,35.06,42153516,0
+APLD.US,D,20260122,000000,35.45,36.14,33.88,34.74,29082839,0
+APLD.US,D,20260123,000000,34.3,39,33.2157,37.69,48149227,0
+APLD.US,D,20260126,000000,38.65,41.61,35.7159,36.18,48010797,0
+APLD.US,D,20260127,000000,36.76,42.1,36.49,41.35,47555739,0
+APLD.US,D,20260128,000000,42.15,42.27,38.8507,40.22,30478623,0
+APLD.US,D,20260129,000000,39.68,39.89,36.99,38.07,30467103,0
+APLD.US,D,20260130,000000,37.215,37.9599,33.53,33.88,30806642,0
+APLD.US,D,20260202,000000,33.445,36.16,32.6201,34.8,23149371,0
+APLD.US,D,20260203,000000,35.53,36.73,34.15,36.7,26691477,0
+APLD.US,D,20260204,000000,36.44,36.58,29.75,31.54,38524256,0
+APLD.US,D,20260205,000000,30.005,31.47,27.62,27.845,29119793,0
+APLD.US,D,20260206,000000,29.6,35.085,29.24,34.95,44656467,0
+APLD.US,D,20260209,000000,34.3,39.35,34.16,38.26,36871682,0
+APLD.US,D,20260210,000000,37.64,39.98,37.35,37.47,24413952,0
+APLD.US,D,20260211,000000,38.37,39.34,35.13,36.6,23902930,0
+APLD.US,D,20260212,000000,37.09,37.23,34.5601,36.17,18236632,0
+APLD.US,D,20260213,000000,35.87,37.47,33.52,35.28,22436994,0
+APLD.US,D,20260217,000000,34.25,34.68,32.39,33.56,21378144,0
+APLD.US,D,20260218,000000,31.32,33.45,30.3,31.89,23947513,0

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

@@ -0,0 +1,18 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARCIU.US,D,20260123,000000,10.04,10.14,10.03,10.13,7571900,0
+ARCIU.US,D,20260126,000000,10.1,10.13,10.07,10.07,227845,0
+ARCIU.US,D,20260127,000000,10.09,10.11,10.065,10.1,203240,0
+ARCIU.US,D,20260128,000000,10.1,10.15,10.09,10.09,102165,0
+ARCIU.US,D,20260129,000000,10.1,10.1,10.1,10.1,406,0
+ARCIU.US,D,20260202,000000,10.1,10.15,10.1,10.15,71048,0
+ARCIU.US,D,20260203,000000,10.11,10.11,10.1,10.1,8232,0
+ARCIU.US,D,20260204,000000,10.11,10.11,10.1,10.1,26426,0
+ARCIU.US,D,20260205,000000,10.1,10.11,10.1,10.1,12590,0
+ARCIU.US,D,20260206,000000,10.05,10.05,10.05,10.05,447,0
+ARCIU.US,D,20260209,000000,10.05,10.05,10.05,10.05,750,0
+ARCIU.US,D,20260210,000000,10.065,10.07,10.06,10.07,11172,0
+ARCIU.US,D,20260211,000000,10.06,10.06,10.06,10.06,5801,0
+ARCIU.US,D,20260212,000000,10.06,10.06,10.05,10.055,105646,0
+ARCIU.US,D,20260213,000000,10.05,10.05,10.05,10.05,853,0
+ARCIU.US,D,20260217,000000,10.05,10.065,10.05,10.05,232230,0
+ARCIU.US,D,20260218,000000,10.05,10.05,10.05,10.05,21549,0

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

@@ -0,0 +1,1217 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARQQ.US,D,20210409,000000,249.75,249.75,248.75,248.75,298.6,0
+ARQQ.US,D,20210412,000000,248.75,250.25,248.5,248.5,111.08,0
+ARQQ.US,D,20210413,000000,247.5,249.25,245.25,248.25,233.44,0
+ARQQ.US,D,20210414,000000,251,254.263,250,251,929.44,0
+ARQQ.US,D,20210420,000000,253.5,253.5,241.5,242.25,76.24,0
+ARQQ.US,D,20210421,000000,243.5,243.5,243,243.5,43.36,0
+ARQQ.US,D,20210422,000000,243.75,243.75,243.75,243.75,7.28,0
+ARQQ.US,D,20210423,000000,243.25,243.25,243.25,243.25,9.88,0
+ARQQ.US,D,20210427,000000,242.75,246.25,242.75,246.25,42.36,0
+ARQQ.US,D,20210429,000000,243,245,243,245,3430.16,0
+ARQQ.US,D,20210430,000000,243.992,244.25,243.992,244.25,49.92,0
+ARQQ.US,D,20210503,000000,244.25,244.25,242.75,243.75,55.12,0
+ARQQ.US,D,20210504,000000,242.75,246.25,242.75,243.25,170.52,0
+ARQQ.US,D,20210505,000000,243,246,242.5,244.75,1132.72,0
+ARQQ.US,D,20210506,000000,244.747,244.747,243.875,243.875,32.24,0
+ARQQ.US,D,20210507,000000,243.237,243.237,243,243,3208.12,0
+ARQQ.US,D,20210510,000000,242.75,244.75,242.75,244.75,8.56,0
+ARQQ.US,D,20210511,000000,242.5,242.5,242.5,242.5,14.48,0
+ARQQ.US,D,20210512,000000,247.25,247.25,245,247,115712.28,0
+ARQQ.US,D,20210513,000000,248.5,248.5,246.25,246.5,29268.48,0
+ARQQ.US,D,20210514,000000,246.25,247.5,245.25,246.25,5439.32,0
+ARQQ.US,D,20210517,000000,246.25,247.5,245.25,245.75,6109.44,0
+ARQQ.US,D,20210518,000000,246.25,246.75,242.75,244.75,15917.4,0
+ARQQ.US,D,20210519,000000,245.25,245.75,244.25,245,15857.64,0
+ARQQ.US,D,20210520,000000,248.75,248.75,244.5,246,10175.56,0
+ARQQ.US,D,20210521,000000,246.37,247,244.5,246.5,16517.8,0
+ARQQ.US,D,20210524,000000,247.5,247.5,246.25,246.25,214.8,0
+ARQQ.US,D,20210525,000000,247.25,247.25,246.25,246.25,545.12,0
+ARQQ.US,D,20210526,000000,247,247.25,245.25,246.25,4718.72,0
+ARQQ.US,D,20210527,000000,246.25,246.875,246,246.5,2168.52,0
+ARQQ.US,D,20210528,000000,246.252,247.75,246.252,246.5,49.68,0
+ARQQ.US,D,20210601,000000,247.75,248.75,246.625,248.25,1288.04,0
+ARQQ.US,D,20210602,000000,248.25,248.25,246.25,247.75,13777.68,0
+ARQQ.US,D,20210603,000000,247.75,248.25,247.383,248,319.88,0
+ARQQ.US,D,20210604,000000,248.25,248.25,247.5,248,1963.48,0
+ARQQ.US,D,20210607,000000,248.25,248.25,247.5,248,1411.28,0
+ARQQ.US,D,20210608,000000,248,248,247.75,247.75,12648.2,0
+ARQQ.US,D,20210609,000000,247.75,248.25,247.742,248,5801.48,0
+ARQQ.US,D,20210610,000000,248.25,248.5,247.75,248.25,4200.96,0
+ARQQ.US,D,20210611,000000,248.25,248.75,248,248.5,3763.8,0
+ARQQ.US,D,20210614,000000,247.75,248.5,247.75,248.25,545.52,0
+ARQQ.US,D,20210615,000000,248.25,248.25,247.5,247.5,907.56,0
+ARQQ.US,D,20210616,000000,248,248,247.75,247.75,151.36,0
+ARQQ.US,D,20210617,000000,248.25,248.25,247.5,247.502,658.92,0
+ARQQ.US,D,20210618,000000,247.5,247.75,246.75,247.75,1090.84,0
+ARQQ.US,D,20210621,000000,247.75,248,247.25,247.625,747.4,0
+ARQQ.US,D,20210622,000000,247.65,248.25,247.258,248.25,491.44,0
+ARQQ.US,D,20210623,000000,247.5,248.25,247.5,248.25,443.24,0
+ARQQ.US,D,20210624,000000,248.25,248.75,247.985,248.25,1699.76,0
+ARQQ.US,D,20210625,000000,248.75,249,248.25,248.5,1296.56,0
+ARQQ.US,D,20210628,000000,248.25,248.25,248,248.25,685.6,0
+ARQQ.US,D,20210629,000000,248.25,248.25,247.5,247.5,1684.16,0
+ARQQ.US,D,20210630,000000,247.75,248,247.25,247.5,1465.16,0
+ARQQ.US,D,20210701,000000,247.75,248,247,247.845,2041.04,0
+ARQQ.US,D,20210702,000000,248.25,248.75,248,248.25,288.36,0
+ARQQ.US,D,20210706,000000,247.5,248,246.75,247.375,1152.08,0
+ARQQ.US,D,20210707,000000,247.5,248,247.5,247.75,528.48,0
+ARQQ.US,D,20210708,000000,247.5,247.75,247.25,247.625,978.28,0
+ARQQ.US,D,20210709,000000,247.75,247.75,246.75,247.5,434.88,0
+ARQQ.US,D,20210712,000000,248.217,248.25,247.508,247.945,125.2,0
+ARQQ.US,D,20210713,000000,248,248,247.25,247.5,2869.44,0
+ARQQ.US,D,20210714,000000,248,248,247.5,247.5,117.6,0
+ARQQ.US,D,20210715,000000,247.5,250,247.25,248.5,1528.88,0
+ARQQ.US,D,20210716,000000,248,248.75,248,248,416.2,0
+ARQQ.US,D,20210719,000000,248.5,248.75,247.502,247.75,2902.16,0
+ARQQ.US,D,20210720,000000,248.75,248.75,247.5,247.5,333.76,0
+ARQQ.US,D,20210721,000000,248,248.75,247.5,247.772,540.12,0
+ARQQ.US,D,20210722,000000,248.5,248.75,248,248,26134.04,0
+ARQQ.US,D,20210723,000000,248,248.75,248,248.75,938.16,0
+ARQQ.US,D,20210726,000000,248.75,248.75,247.5,248.25,9292.96,0
+ARQQ.US,D,20210727,000000,248.75,248.75,248,248,24348.12,0
+ARQQ.US,D,20210728,000000,248.5,248.5,246.75,247.625,2955.68,0
+ARQQ.US,D,20210729,000000,247.67,247.75,247.498,247.5,6232.2,0
+ARQQ.US,D,20210730,000000,247.25,247.282,247.25,247.25,434.04,0
+ARQQ.US,D,20210802,000000,248.5,248.5,248,248.25,20179.2,0
+ARQQ.US,D,20210803,000000,248.75,248.875,248.5,248.75,16173.56,0
+ARQQ.US,D,20210804,000000,248.5,248.75,248.5,248.5,1952.44,0
+ARQQ.US,D,20210805,000000,248.75,249,248.5,248.75,19432.28,0
+ARQQ.US,D,20210806,000000,248.75,249,248.5,248.75,15043.28,0
+ARQQ.US,D,20210809,000000,249,249.25,248.75,249.25,17736.96,0
+ARQQ.US,D,20210810,000000,249.25,249.25,248.75,249.25,11604.08,0
+ARQQ.US,D,20210811,000000,249.25,249.25,249,249,17403.16,0
+ARQQ.US,D,20210812,000000,249.25,249.25,249,249.25,63492.36,0
+ARQQ.US,D,20210813,000000,249,249.25,249,249.25,21530.44,0
+ARQQ.US,D,20210816,000000,249,249.25,249,249.25,79781.44,0
+ARQQ.US,D,20210817,000000,249,249.248,248.75,249,50288.64,0
+ARQQ.US,D,20210818,000000,249,249.2,246.5,248,33398.52,0
+ARQQ.US,D,20210819,000000,248.25,248.5,248,248.25,1986.08,0
+ARQQ.US,D,20210820,000000,248.25,248.375,247,247.5,12622.76,0
+ARQQ.US,D,20210823,000000,248.25,248.75,247.75,248.5,15894.52,0
+ARQQ.US,D,20210824,000000,248.5,248.75,247.25,247.5,21710.56,0
+ARQQ.US,D,20210825,000000,248,249,246.75,249,38883.28,0
+ARQQ.US,D,20210826,000000,249.75,249.75,246.25,249,15887.84,0
+ARQQ.US,D,20210827,000000,250,251.17,248.75,250,6290.64,0
+ARQQ.US,D,20210830,000000,257,257,246.75,249.75,12998.28,0
+ARQQ.US,D,20210831,000000,251.25,254.25,248.5,248.75,97748.52,0
+ARQQ.US,D,20210901,000000,247.75,248.5,210.75,212.5,17223.48,0
+ARQQ.US,D,20210902,000000,217.5,224,207.75,209.75,6018.84,0
+ARQQ.US,D,20210903,000000,210.5,210.5,200,208.75,6017.8,0
+ARQQ.US,D,20210907,000000,231.25,650,222,282.5,141312,0
+ARQQ.US,D,20210908,000000,350.25,475,325.25,350.25,597477.96,0
+ARQQ.US,D,20210909,000000,318.84,381.575,306.002,355,69729.2,0
+ARQQ.US,D,20210910,000000,364.25,387.5,355.987,380.25,40362.2,0
+ARQQ.US,D,20210913,000000,369.75,405.497,366.75,374.5,24769.04,0
+ARQQ.US,D,20210914,000000,374.75,386.402,313.75,314.75,33713.04,0
+ARQQ.US,D,20210915,000000,340,364.578,325,354.75,34186.8,0
+ARQQ.US,D,20210916,000000,354.5,570.75,347.75,448.75,150691.96,0
+ARQQ.US,D,20210917,000000,428.75,524.75,426.25,456.5,76085.48,0
+ARQQ.US,D,20210920,000000,430,662,427.5,623.5,141533.4,0
+ARQQ.US,D,20210921,000000,615,825,592,789.25,211183.76,0
+ARQQ.US,D,20210922,000000,751.75,971.998,713.75,890,186416.72,0
+ARQQ.US,D,20210923,000000,917.75,1038,652.5,700,108772.96,0
+ARQQ.US,D,20210924,000000,664.75,773.5,542.125,606,69533.6,0
+ARQQ.US,D,20210927,000000,638.448,640.498,484.5,516.25,52311.52,0
+ARQQ.US,D,20210928,000000,514.75,536.75,475.295,476.75,38569.4,0
+ARQQ.US,D,20210929,000000,489.75,590,486.25,528.5,68425.36,0
+ARQQ.US,D,20210930,000000,527.5,555,468.75,501.75,19383.28,0
+ARQQ.US,D,20211001,000000,503.75,518.25,438.75,457.5,27770.6,0
+ARQQ.US,D,20211004,000000,465.75,562.25,462.5,519,43741.12,0
+ARQQ.US,D,20211005,000000,521.5,575,514.5,534,32442.96,0
+ARQQ.US,D,20211006,000000,532,548.75,462.5,462.5,21410.68,0
+ARQQ.US,D,20211007,000000,489.25,547.5,469.53,471.5,35257.6,0
+ARQQ.US,D,20211008,000000,465.25,476.698,413.75,442,49296.16,0
+ARQQ.US,D,20211011,000000,429.75,436.75,387.5,390.25,19052.2,0
+ARQQ.US,D,20211012,000000,395,407.5,365.3,365.5,31432.36,0
+ARQQ.US,D,20211013,000000,352.5,364.5,325,348.75,42842.8,0
+ARQQ.US,D,20211014,000000,365.5,369.43,340,348.75,30718.76,0
+ARQQ.US,D,20211015,000000,353.25,385.612,329.5,366.25,41652.64,0
+ARQQ.US,D,20211018,000000,365.75,376.25,350.5,359.25,24720.4,0
+ARQQ.US,D,20211019,000000,365.75,432.5,362,389,64123.68,0
+ARQQ.US,D,20211020,000000,387,499.25,381.25,437,76628.44,0
+ARQQ.US,D,20211021,000000,463,473.25,404,417.5,38260.8,0
+ARQQ.US,D,20211022,000000,410,424,393,414.5,12550.44,0
+ARQQ.US,D,20211025,000000,419.25,525,418.5,503.25,39189.56,0
+ARQQ.US,D,20211026,000000,473.75,643.725,467,550,81513.16,0
+ARQQ.US,D,20211027,000000,554.5,569.748,468.75,477.75,26228.32,0
+ARQQ.US,D,20211028,000000,489,503.935,442.5,448.5,24779.8,0
+ARQQ.US,D,20211029,000000,457.5,569.6,446.25,546.75,59000.64,0
+ARQQ.US,D,20211101,000000,575.25,661.5,538,574,44258.16,0
+ARQQ.US,D,20211102,000000,561.75,599.998,501.75,510,26776.52,0
+ARQQ.US,D,20211103,000000,527.5,578.75,522.5,562.5,21139.84,0
+ARQQ.US,D,20211104,000000,577.75,616.25,544.25,571.25,15520.72,0
+ARQQ.US,D,20211105,000000,583.75,592.5,538.252,544.25,14974,0
+ARQQ.US,D,20211108,000000,557.75,574.75,493,512,21682.96,0
+ARQQ.US,D,20211109,000000,520.75,525,487.838,497.5,11371.44,0
+ARQQ.US,D,20211110,000000,484,518,479.75,502.75,13800.72,0
+ARQQ.US,D,20211111,000000,505,514.75,486,492.5,3268.56,0
+ARQQ.US,D,20211112,000000,504.25,627.5,500.5,564.5,61217.68,0
+ARQQ.US,D,20211115,000000,578.25,583.75,530,556.75,14417.64,0
+ARQQ.US,D,20211116,000000,548.25,617.5,532,598.25,48468.92,0
+ARQQ.US,D,20211117,000000,616.75,698.25,582,634,78335.36,0
+ARQQ.US,D,20211118,000000,657.5,688.5,610,644.75,33599.24,0
+ARQQ.US,D,20211119,000000,644.75,650,587.75,612.5,22893.52,0
+ARQQ.US,D,20211122,000000,624.75,682,595.75,674.25,28725.2,0
+ARQQ.US,D,20211123,000000,655.75,717.25,650,669.75,17815.44,0
+ARQQ.US,D,20211124,000000,662.75,768.25,662.75,767.5,27247.04,0
+ARQQ.US,D,20211126,000000,729.5,934.5,728,871.25,43066,0
+ARQQ.US,D,20211129,000000,887.5,971.248,858.5,895,38712.36,0
+ARQQ.US,D,20211130,000000,876.5,955,867.75,951.5,34712.6,0
+ARQQ.US,D,20211201,000000,953,1025,802.75,879.5,59187.2,0
+ARQQ.US,D,20211202,000000,833.75,982,812.75,947,24050.28,0
+ARQQ.US,D,20211203,000000,950,1036.39,882.5,935.25,23060.6,0
+ARQQ.US,D,20211206,000000,893,900,667.5,676.75,42015.88,0
+ARQQ.US,D,20211207,000000,690,745,565.74,597,50048.76,0
+ARQQ.US,D,20211208,000000,588.5,667.75,579.25,612.75,28357.88,0
+ARQQ.US,D,20211209,000000,601,614.402,512.045,533.25,32486.12,0
+ARQQ.US,D,20211210,000000,536.262,537.5,501.75,518,15011.76,0
+ARQQ.US,D,20211213,000000,508.75,510.75,418.625,442.75,33683.04,0
+ARQQ.US,D,20211214,000000,444,449.5,417,430.25,16272.72,0
+ARQQ.US,D,20211215,000000,426.75,438.75,376.25,403.75,37259.36,0
+ARQQ.US,D,20211216,000000,425,431.25,387.75,408.25,19238,0
+ARQQ.US,D,20211217,000000,401,512.5,376.25,498,54389.2,0
+ARQQ.US,D,20211220,000000,463.75,489.75,445.5,480.25,18018.56,0
+ARQQ.US,D,20211221,000000,488,562.5,487.815,552.25,33813.92,0
+ARQQ.US,D,20211222,000000,560,672.5,560,628.125,42993.92,0
+ARQQ.US,D,20211223,000000,663.75,666,589,624.75,30738.8,0
+ARQQ.US,D,20211227,000000,617,649.498,578.75,625.5,24527.92,0
+ARQQ.US,D,20211228,000000,615.5,650,601.5,606.25,16589.04,0
+ARQQ.US,D,20211229,000000,596,638.75,571,582.5,25455.4,0
+ARQQ.US,D,20211230,000000,573.25,622.5,573.02,596.5,17254.8,0
+ARQQ.US,D,20211231,000000,587.75,612.238,581.928,598.75,9777.64,0
+ARQQ.US,D,20220103,000000,596.25,619.458,505,512.75,27423.52,0
+ARQQ.US,D,20220104,000000,503.5,520.25,476.25,494.5,19760.36,0
+ARQQ.US,D,20220105,000000,494.5,500,444.75,459.25,16375.8,0
+ARQQ.US,D,20220106,000000,456.5,496.25,451.25,470,13798.08,0
+ARQQ.US,D,20220107,000000,460,486.415,452.75,466.25,8293.28,0
+ARQQ.US,D,20220110,000000,451.5,458.375,396.25,431.25,21422.4,0
+ARQQ.US,D,20220111,000000,431.25,467.75,427.75,458.25,11361.28,0
+ARQQ.US,D,20220112,000000,463.25,477.107,434,445.75,8873.04,0
+ARQQ.US,D,20220113,000000,442.5,454.75,406.5,415,17194.76,0
+ARQQ.US,D,20220114,000000,436.5,438,420,430,18080.16,0
+ARQQ.US,D,20220118,000000,428.5,430,396.675,404.75,17738.68,0
+ARQQ.US,D,20220119,000000,405,428.25,405,426,9194.04,0
+ARQQ.US,D,20220120,000000,446,446,416.75,433,15287.92,0
+ARQQ.US,D,20220121,000000,433,457,418.75,443.75,17727.8,0
+ARQQ.US,D,20220124,000000,417.25,419,376.335,412.25,20171.24,0
+ARQQ.US,D,20220125,000000,400,431.38,394.5,409,16457.4,0
+ARQQ.US,D,20220126,000000,423,434,400,413.5,13959.8,0
+ARQQ.US,D,20220127,000000,412.5,421.125,390,392.75,6110.6,0
+ARQQ.US,D,20220128,000000,388.75,396,371.25,378.5,12312.88,0
+ARQQ.US,D,20220131,000000,385.25,398.312,379.75,387,10901.44,0
+ARQQ.US,D,20220201,000000,401.75,423.595,392.5,409,12704.48,0
+ARQQ.US,D,20220202,000000,413.75,422.5,381.5,386,21091.88,0
+ARQQ.US,D,20220203,000000,373.25,384.508,353.125,361,31950.44,0
+ARQQ.US,D,20220204,000000,383,386,362.5,374.75,19942.36,0
+ARQQ.US,D,20220207,000000,372.5,383.942,356.25,357.75,18995.28,0
+ARQQ.US,D,20220208,000000,350,374.75,350,369,13308.68,0
+ARQQ.US,D,20220209,000000,373,383.5,368.75,371.25,14573.52,0
+ARQQ.US,D,20220210,000000,363,396.352,362.75,365.75,20734.6,0
+ARQQ.US,D,20220211,000000,369.25,377.47,348,352,19565.88,0
+ARQQ.US,D,20220214,000000,348,379.498,348,367.5,11426,0
+ARQQ.US,D,20220215,000000,370.75,387.5,366.775,376.25,11069.36,0
+ARQQ.US,D,20220216,000000,372,384.5,360.5,383,5827.44,0
+ARQQ.US,D,20220217,000000,374,397.75,362.5,391.25,15771.76,0
+ARQQ.US,D,20220218,000000,380.75,390.75,367.75,372.25,11884.12,0
+ARQQ.US,D,20220222,000000,367.5,397,367.5,384.25,10415.96,0
+ARQQ.US,D,20220223,000000,389.25,409.75,389.25,392.5,10231.28,0
+ARQQ.US,D,20220224,000000,385,435.902,385,422.25,43161.88,0
+ARQQ.US,D,20220225,000000,425,431,386.5,390.5,16800.32,0
+ARQQ.US,D,20220228,000000,389,412.75,387.5,398.75,9871.04,0
+ARQQ.US,D,20220301,000000,396.25,412.25,396.25,412,7266.24,0
+ARQQ.US,D,20220302,000000,405.25,437.5,405,409.5,8960,0
+ARQQ.US,D,20220303,000000,423.5,431,390.25,411.25,17634.88,0
+ARQQ.US,D,20220304,000000,409.25,409.25,371.25,375.75,14764.08,0
+ARQQ.US,D,20220307,000000,373,386.25,335.53,352.25,14325.48,0
+ARQQ.US,D,20220308,000000,349,391.75,340.25,365.5,20886.32,0
+ARQQ.US,D,20220309,000000,376,376.25,355.75,363.75,8394.52,0
+ARQQ.US,D,20220310,000000,354.5,369.875,342,350.25,5252.12,0
+ARQQ.US,D,20220311,000000,358.5,360,316.5,318,9754.68,0
+ARQQ.US,D,20220314,000000,329,403.25,329,390.75,45075.32,0
+ARQQ.US,D,20220315,000000,384.75,432.75,381.25,418,31805.72,0
+ARQQ.US,D,20220316,000000,420,434.5,402.75,413.5,30293.72,0
+ARQQ.US,D,20220317,000000,417.25,447,409,411,35329.64,0
+ARQQ.US,D,20220318,000000,404.5,441.75,398,438.5,175673.64,0
+ARQQ.US,D,20220321,000000,427.75,437.75,404.502,407.25,12289.48,0
+ARQQ.US,D,20220322,000000,405.75,422,397.75,400,8009.12,0
+ARQQ.US,D,20220323,000000,395,437.5,395,418.75,12972.48,0
+ARQQ.US,D,20220324,000000,430.5,435.5,418.895,427.75,7550.44,0
+ARQQ.US,D,20220325,000000,429,430.248,401,425.5,5935.28,0
+ARQQ.US,D,20220328,000000,415.5,424.928,391,403,7690.76,0
+ARQQ.US,D,20220329,000000,406.25,414.5,383.752,399.75,7892.44,0
+ARQQ.US,D,20220330,000000,397.5,407.5,387.5,391.75,9081.56,0
+ARQQ.US,D,20220331,000000,395.25,404.75,387.708,389.5,2308.2,0
+ARQQ.US,D,20220401,000000,386.25,406,384.75,392.5,4419.04,0
+ARQQ.US,D,20220404,000000,388.75,397.625,376.75,385.75,5244.84,0
+ARQQ.US,D,20220405,000000,386,389.25,367.25,370.75,4630.96,0
+ARQQ.US,D,20220406,000000,370,385.25,355.75,370,5310.2,0
+ARQQ.US,D,20220407,000000,367.5,372,360.5,366.25,2585.04,0
+ARQQ.US,D,20220408,000000,372,372,344,347.25,3574.04,0
+ARQQ.US,D,20220411,000000,340.75,346.5,325,327,7258.08,0
+ARQQ.US,D,20220412,000000,329.75,349.75,320.5,331.25,6445.6,0
+ARQQ.US,D,20220413,000000,331.25,384.755,331.25,371.5,23898.92,0
+ARQQ.US,D,20220414,000000,368.75,381,340.5,376.5,19518.8,0
+ARQQ.US,D,20220418,000000,313,349,297.5,312.25,44731.12,0
+ARQQ.US,D,20220419,000000,312.25,313.75,250,261.25,41630.88,0
+ARQQ.US,D,20220420,000000,255,255.25,226.75,233.5,24382.48,0
+ARQQ.US,D,20220421,000000,236.975,236.975,201.5,210.25,22421.36,0
+ARQQ.US,D,20220422,000000,206.25,217.5,184.5,196.25,18833.8,0
+ARQQ.US,D,20220425,000000,187.5,224.75,185,224,14283.28,0
+ARQQ.US,D,20220426,000000,224.25,240.25,216.5,227,14947.72,0
+ARQQ.US,D,20220427,000000,225,228.817,212,227.25,12501.6,0
+ARQQ.US,D,20220428,000000,227.5,233.635,209,219.75,6990.44,0
+ARQQ.US,D,20220429,000000,218.75,225.375,199.75,202,6725.04,0
+ARQQ.US,D,20220502,000000,197.25,203,187.75,202,5902.84,0
+ARQQ.US,D,20220503,000000,198,218.17,197,214.25,8617.12,0
+ARQQ.US,D,20220504,000000,211.25,221.5,198,221.25,4986.6,0
+ARQQ.US,D,20220505,000000,216,216.25,200,212.75,8285.6,0
+ARQQ.US,D,20220506,000000,208,208,179.25,180.5,10930.64,0
+ARQQ.US,D,20220509,000000,175,180.5,150.562,158.75,13423.28,0
+ARQQ.US,D,20220510,000000,159,166.388,140.25,141.5,13456.6,0
+ARQQ.US,D,20220511,000000,137.25,162.25,133,148.25,18064.6,0
+ARQQ.US,D,20220512,000000,136.5,157.5,132.5,148.5,15448.28,0
+ARQQ.US,D,20220513,000000,154.25,180,147.95,166.25,18395.56,0
+ARQQ.US,D,20220516,000000,166.25,169.497,157.5,159,5221.96,0
+ARQQ.US,D,20220517,000000,163.5,168.25,155.5,167,5195.36,0
+ARQQ.US,D,20220518,000000,163.25,175.25,160.138,171,4283.96,0
+ARQQ.US,D,20220519,000000,171,186.75,169.912,176.75,4994.16,0
+ARQQ.US,D,20220520,000000,178.25,193.75,155.5,160.75,6815.92,0
+ARQQ.US,D,20220523,000000,165.75,167.5,158.02,167.5,4380.56,0
+ARQQ.US,D,20220524,000000,156.75,162.452,148,149,5217.16,0
+ARQQ.US,D,20220525,000000,150.25,161.065,144.25,158.75,3957.36,0
+ARQQ.US,D,20220526,000000,156,163.25,155,158.75,3429.24,0
+ARQQ.US,D,20220527,000000,162.25,171.25,158,166.25,7257.16,0
+ARQQ.US,D,20220531,000000,166,194.25,149.125,194.25,16122.12,0
+ARQQ.US,D,20220601,000000,186,202.5,176.502,192,14913.8,0
+ARQQ.US,D,20220602,000000,186.5,188.5,178.25,178.5,5113.08,0
+ARQQ.US,D,20220603,000000,180.25,180.25,161.5,165.5,8331.16,0
+ARQQ.US,D,20220606,000000,166.75,168.375,156.25,162.5,7264.76,0
+ARQQ.US,D,20220607,000000,157,181,153.75,179.25,4871.36,0
+ARQQ.US,D,20220608,000000,182.25,186.5,173.25,174.25,2922.48,0
+ARQQ.US,D,20220609,000000,178.75,178.75,155.25,161,4274.92,0
+ARQQ.US,D,20220610,000000,153.5,163.745,150,150,5832.32,0
+ARQQ.US,D,20220613,000000,146.75,146.75,127.5,127.5,12701.12,0
+ARQQ.US,D,20220614,000000,125,134.25,125,130.25,7523.84,0
+ARQQ.US,D,20220615,000000,128.75,143.5,126.675,138.25,9138.56,0
+ARQQ.US,D,20220616,000000,137,145.25,124.5,141.25,10900.2,0
+ARQQ.US,D,20220617,000000,138.5,153.25,132.75,149.25,50369.4,0
+ARQQ.US,D,20220621,000000,155.5,161,150,150.5,5305.16,0
+ARQQ.US,D,20220622,000000,147.25,166,146.875,166,2892.12,0
+ARQQ.US,D,20220623,000000,168.25,170,153.75,157.75,2831.76,0
+ARQQ.US,D,20220624,000000,160,163.75,152.75,154.75,2380.6,0
+ARQQ.US,D,20220627,000000,156.75,161.25,150,151,3028.16,0
+ARQQ.US,D,20220628,000000,154.75,157,138.75,140.25,3145.72,0
+ARQQ.US,D,20220629,000000,138,147.25,134.25,140,3062.88,0
+ARQQ.US,D,20220630,000000,140.5,164.278,134,157.75,8461.04,0
+ARQQ.US,D,20220701,000000,155.25,165.75,151,154,3826.56,0
+ARQQ.US,D,20220705,000000,155.75,167.75,150.875,166.75,2377,0
+ARQQ.US,D,20220706,000000,170.5,170.5,153.5,157.5,2423.12,0
+ARQQ.US,D,20220707,000000,158,172,158,167,3556.28,0
+ARQQ.US,D,20220708,000000,166,169.75,157.75,158.5,2577.88,0
+ARQQ.US,D,20220711,000000,161,161.25,150,151.75,3026.04,0
+ARQQ.US,D,20220712,000000,153.5,153.75,145,149,2722.76,0
+ARQQ.US,D,20220713,000000,147.5,156,144.252,149.5,1299.8,0
+ARQQ.US,D,20220714,000000,149.5,153.098,134.5,137.75,6140.32,0
+ARQQ.US,D,20220715,000000,142.75,143.25,131.25,136.5,4115.16,0
+ARQQ.US,D,20220718,000000,137.25,143.25,137.25,139.75,1947.32,0
+ARQQ.US,D,20220719,000000,145.75,147.25,137,142.5,2316.76,0
+ARQQ.US,D,20220720,000000,144.25,152,138.25,145.75,2777.84,0
+ARQQ.US,D,20220721,000000,147.25,155,143.797,154.75,2691.72,0
+ARQQ.US,D,20220722,000000,156,158.75,152.5,157.5,1925.68,0
+ARQQ.US,D,20220725,000000,160.25,160.25,141.75,149,3369.16,0
+ARQQ.US,D,20220726,000000,145.25,145.25,135.25,135.5,4324.88,0
+ARQQ.US,D,20220727,000000,135.75,144,131,131.75,3532.16,0
+ARQQ.US,D,20220728,000000,131.25,138.148,128.25,137,2015.76,0
+ARQQ.US,D,20220729,000000,138,139.25,130.5,136.25,1525.92,0
+ARQQ.US,D,20220801,000000,133,135.75,129,130.5,3453.32,0
+ARQQ.US,D,20220802,000000,129.5,135,126.5,128.5,3683.6,0
+ARQQ.US,D,20220803,000000,135,135,129.25,132,2545.36,0
+ARQQ.US,D,20220804,000000,128.75,135,126.75,127.5,4153.36,0
+ARQQ.US,D,20220805,000000,128.75,139,127.75,138.25,7706.44,0
+ARQQ.US,D,20220808,000000,140,149.25,137,143.5,4958.2,0
+ARQQ.US,D,20220809,000000,145.5,145.5,131.25,135,4594.84,0
+ARQQ.US,D,20220810,000000,139.75,144.59,137.5,141.25,1921.8,0
+ARQQ.US,D,20220811,000000,144,157.5,141.25,149.25,5188.48,0
+ARQQ.US,D,20220812,000000,148.75,157.75,145.25,157.75,2137.36,0
+ARQQ.US,D,20220815,000000,156.25,166,156.25,163,1890.72,0
+ARQQ.US,D,20220816,000000,164.5,171.25,160,170.75,4095.04,0
+ARQQ.US,D,20220817,000000,170,170,151.25,153.75,5664.76,0
+ARQQ.US,D,20220818,000000,153.5,162.66,153.5,158.75,3016.88,0
+ARQQ.US,D,20220819,000000,154.5,154.75,142.75,143,3140.24,0
+ARQQ.US,D,20220822,000000,141.75,149.75,141.5,141.75,1998.72,0
+ARQQ.US,D,20220823,000000,143.5,149.5,138.75,139.5,1060.32,0
+ARQQ.US,D,20220824,000000,142,146.725,135.25,136.5,1763.68,0
+ARQQ.US,D,20220825,000000,140.25,148,137.5,147.5,2669.8,0
+ARQQ.US,D,20220826,000000,146,153,141,143.75,2624.88,0
+ARQQ.US,D,20220829,000000,139.75,145,133.75,144.5,2133.88,0
+ARQQ.US,D,20220830,000000,144.75,149.6,139.66,148.5,2029.6,0
+ARQQ.US,D,20220831,000000,146.75,155.475,145.267,152,1564.96,0
+ARQQ.US,D,20220901,000000,151.75,171.5,143.75,168,5655.24,0
+ARQQ.US,D,20220902,000000,162.75,167.625,147.25,156.25,7766.96,0
+ARQQ.US,D,20220906,000000,158,158.75,140.25,142,12641.8,0
+ARQQ.US,D,20220907,000000,139.75,145.5,130.5,142,9798.68,0
+ARQQ.US,D,20220908,000000,133,156.262,133,137.25,6971.6,0
+ARQQ.US,D,20220909,000000,140.5,147.25,130,139.75,6661.56,0
+ARQQ.US,D,20220912,000000,143.75,198.75,140.625,193,313391.88,0
+ARQQ.US,D,20220913,000000,172.5,198.25,172.307,197,25155.64,0
+ARQQ.US,D,20220914,000000,194,210.75,192.5,201.75,24208.76,0
+ARQQ.US,D,20220915,000000,199.75,224,194,213,19124.48,0
+ARQQ.US,D,20220916,000000,210.5,224.248,193.5,199.75,93618.92,0
+ARQQ.US,D,20220919,000000,194.75,207,193.25,201.25,7224.24,0
+ARQQ.US,D,20220920,000000,198.5,200.75,175.75,177.5,13837.04,0
+ARQQ.US,D,20220921,000000,176,190.235,168.75,169.5,7987.16,0
+ARQQ.US,D,20220922,000000,168.25,175,162.532,165.75,5581.68,0
+ARQQ.US,D,20220923,000000,162.25,171.75,160.25,164,6689.64,0
+ARQQ.US,D,20220926,000000,160.75,173,159.5,162.25,3682.24,0
+ARQQ.US,D,20220927,000000,171.25,176.5,165.345,171.5,3979.84,0
+ARQQ.US,D,20220928,000000,171.75,177.25,166.985,171.25,2879.6,0
+ARQQ.US,D,20220929,000000,170.75,170.75,143.125,143.75,6942.64,0
+ARQQ.US,D,20220930,000000,145,148,140.75,140.75,5205.68,0
+ARQQ.US,D,20221003,000000,142.5,146.748,129.5,129.5,11539.2,0
+ARQQ.US,D,20221004,000000,138.75,143.25,133.5,139.25,9413.48,0
+ARQQ.US,D,20221005,000000,136.25,137.24,126.5,129.25,6861.36,0
+ARQQ.US,D,20221006,000000,129.5,132.75,126.25,128.5,5566.56,0
+ARQQ.US,D,20221007,000000,127,128.5,123.375,128.5,3587.96,0
+ARQQ.US,D,20221010,000000,127.5,129.75,123.5,124.5,4013.44,0
+ARQQ.US,D,20221011,000000,123.25,125.25,123,123,5217.08,0
+ARQQ.US,D,20221012,000000,124.5,125,120.75,123.25,4064.96,0
+ARQQ.US,D,20221013,000000,120.25,122.5,113,119,6228.56,0
+ARQQ.US,D,20221014,000000,119.25,122.18,115,116.75,2190.32,0
+ARQQ.US,D,20221017,000000,124.5,124.5,111.5,112.5,6328.68,0
+ARQQ.US,D,20221018,000000,114.25,116.77,104.5,106.25,9115.48,0
+ARQQ.US,D,20221019,000000,108,108,99.5,101.5,6903.52,0
+ARQQ.US,D,20221020,000000,100.5,102.25,97.5,100,7328.92,0
+ARQQ.US,D,20221021,000000,101.75,101.75,97.5,100,5032.2,0
+ARQQ.US,D,20221024,000000,100,101.998,95,100.5,4231.8,0
+ARQQ.US,D,20221025,000000,100.25,108.75,100,106.5,5099.6,0
+ARQQ.US,D,20221026,000000,105.25,108,102.75,104.75,2186.68,0
+ARQQ.US,D,20221027,000000,104.25,110.25,104.25,106.25,3820.72,0
+ARQQ.US,D,20221028,000000,106.75,118.25,105.75,113.5,6780.72,0
+ARQQ.US,D,20221031,000000,114,116,109.5,112.25,2445.64,0
+ARQQ.US,D,20221101,000000,113.75,115,108.252,113,5425.96,0
+ARQQ.US,D,20221102,000000,110.75,116.5,107.25,113.75,6506.96,0
+ARQQ.US,D,20221103,000000,110.75,123.25,109.25,121.5,8092.52,0
+ARQQ.US,D,20221104,000000,122.75,143,117.5,139.75,21666.52,0
+ARQQ.US,D,20221107,000000,141.25,210,137.25,205.25,162809.72,0
+ARQQ.US,D,20221108,000000,195.75,259.75,176.75,256.5,170168.44,0
+ARQQ.US,D,20221109,000000,245.25,266.748,232.75,249.75,74178.4,0
+ARQQ.US,D,20221110,000000,249.75,253,231.75,237.5,49331.2,0
+ARQQ.US,D,20221111,000000,237.5,255,196.75,213,293744.36,0
+ARQQ.US,D,20221114,000000,212,212,199.25,200.5,23731,0
+ARQQ.US,D,20221115,000000,200.25,202.995,190,196.5,15887.68,0
+ARQQ.US,D,20221116,000000,198.75,214.75,184,187.75,11288.56,0
+ARQQ.US,D,20221117,000000,182.5,193.75,178.5,191,7017.8,0
+ARQQ.US,D,20221118,000000,195.75,199.125,185.685,192.25,7288.56,0
+ARQQ.US,D,20221121,000000,191.5,198.25,188.288,194.75,6096.44,0
+ARQQ.US,D,20221122,000000,195,195,175.25,180.5,6363.36,0
+ARQQ.US,D,20221123,000000,182.75,188.75,180,184.75,2253.44,0
+ARQQ.US,D,20221125,000000,188,193,181,186.5,3353.4,0
+ARQQ.US,D,20221128,000000,194,216.5,184.5,188,8917.84,0
+ARQQ.US,D,20221129,000000,183.75,200.375,179.75,188.5,6844.36,0
+ARQQ.US,D,20221130,000000,187.5,194.25,183.5,190.75,6196.88,0
+ARQQ.US,D,20221201,000000,189.5,193.5,182.5,182.75,2308.12,0
+ARQQ.US,D,20221202,000000,183.5,189.75,173.25,174.5,6142.92,0
+ARQQ.US,D,20221205,000000,170,188.5,170,186,7699.48,0
+ARQQ.US,D,20221206,000000,187.5,189.035,174.75,178.75,4591.72,0
+ARQQ.US,D,20221207,000000,178.5,186.25,176.288,185.5,3604.4,0
+ARQQ.US,D,20221208,000000,184,192,173.75,174.5,4278.16,0
+ARQQ.US,D,20221209,000000,174.75,194,171.25,191.25,13337.88,0
+ARQQ.US,D,20221212,000000,191.25,191.5,161,164,18971.92,0
+ARQQ.US,D,20221213,000000,172.5,173.168,151,156.25,19815.16,0
+ARQQ.US,D,20221214,000000,143,150.465,126.5,128.75,27745.48,0
+ARQQ.US,D,20221215,000000,126,130.75,120,126.75,15382.24,0
+ARQQ.US,D,20221216,000000,123,128.75,121.25,124,67987.68,0
+ARQQ.US,D,20221219,000000,125,128.25,114.075,115.5,14251.16,0
+ARQQ.US,D,20221220,000000,113,118,105,105.5,12417,0
+ARQQ.US,D,20221221,000000,105.5,111.498,105,109.5,9284.04,0
+ARQQ.US,D,20221222,000000,107.25,108,105,105.75,10388.08,0
+ARQQ.US,D,20221223,000000,105,107.5,103.5,105,8896.96,0
+ARQQ.US,D,20221227,000000,106,106,96.75,97.5,8569.56,0
+ARQQ.US,D,20221228,000000,97.25,103.205,95,95,11867.76,0
+ARQQ.US,D,20221229,000000,95.75,102.5,90,90,23132.04,0
+ARQQ.US,D,20221230,000000,89.75,91.75,84.25,90.25,21076.12,0
+ARQQ.US,D,20230103,000000,90.25,92.75,73.59,75,31179.16,0
+ARQQ.US,D,20230104,000000,75.5,78.75,71.75,78.5,13367.96,0
+ARQQ.US,D,20230105,000000,76,78.5,64.2525,68.25,29169.52,0
+ARQQ.US,D,20230106,000000,69.75,75,64.5,72.75,20375.96,0
+ARQQ.US,D,20230109,000000,75.5,78.375,69,69,17613.44,0
+ARQQ.US,D,20230110,000000,70.25,71.25,60.75,67.5,24507.92,0
+ARQQ.US,D,20230111,000000,68.5,68.5,63.75,64,21990.88,0
+ARQQ.US,D,20230112,000000,65,65.035,60.25,62.75,28977.76,0
+ARQQ.US,D,20230113,000000,63.25,73.75,61.5,69,115693.2,0
+ARQQ.US,D,20230117,000000,69.25,75.75,66.25,72.5,61315.56,0
+ARQQ.US,D,20230118,000000,75.5,75.5,59,60.75,61800.6,0
+ARQQ.US,D,20230119,000000,59,59.2475,51,52.5,48674.6,0
+ARQQ.US,D,20230120,000000,53.25,54.75,49.7525,52.25,82919.36,0
+ARQQ.US,D,20230123,000000,55,55,50,52,65142.04,0
+ARQQ.US,D,20230124,000000,53.25,62,52,60.25,91119.36,0
+ARQQ.US,D,20230125,000000,60,60,52,53.125,63560.96,0
+ARQQ.US,D,20230126,000000,53.75,55.25,52.25,53.25,27106.8,0
+ARQQ.US,D,20230127,000000,53.25,55.5,51.25,53,32027.84,0
+ARQQ.US,D,20230130,000000,52.75,53.25,50.5,50.75,24763.32,0
+ARQQ.US,D,20230131,000000,50.75,54.625,50.4925,53,30115.08,0
+ARQQ.US,D,20230201,000000,53.5,54,51,53.375,25049.16,0
+ARQQ.US,D,20230202,000000,55,68.875,53,61.5,117523.6,0
+ARQQ.US,D,20230203,000000,60.75,67.25,58.25,62.5,87938.04,0
+ARQQ.US,D,20230206,000000,72.25,103.25,70.25,76.25,1186733.64,0
+ARQQ.US,D,20230207,000000,80.25,84,65.75,69.25,205959.4,0
+ARQQ.US,D,20230208,000000,71.5,79.75,68.75,70.25,173426.84,0
+ARQQ.US,D,20230209,000000,72,72.75,62,62.75,86680.64,0
+ARQQ.US,D,20230210,000000,61.5,62.75,57.25,60.25,59274.84,0
+ARQQ.US,D,20230213,000000,59.75,63.25,58.75,61,33787.96,0
+ARQQ.US,D,20230214,000000,61.25,65,58.75,64,38074.04,0
+ARQQ.US,D,20230215,000000,64.75,74.5,63.0475,72.25,80397.48,0
+ARQQ.US,D,20230216,000000,70.5,73.75,63,63.25,57497.96,0
+ARQQ.US,D,20230217,000000,38.75,39.25,35,36.625,756190.12,0
+ARQQ.US,D,20230221,000000,36.75,38.75,33.75,35,171515.12,0
+ARQQ.US,D,20230222,000000,35,35.5,32,34.5,131908.88,0
+ARQQ.US,D,20230223,000000,34.5,34.77,32.75,33.25,71221.88,0
+ARQQ.US,D,20230224,000000,32.5,32.625,30.5,31.25,80134.52,0
+ARQQ.US,D,20230227,000000,32,32.5,30.75,32,40782.56,0
+ARQQ.US,D,20230228,000000,31,32.75,30.75,31,68788.4,0
+ARQQ.US,D,20230301,000000,31,33.5,30.25,33.25,79342.76,0
+ARQQ.US,D,20230302,000000,32.25,35,31.875,34,71491.48,0
+ARQQ.US,D,20230303,000000,34.75,35.375,33.75,34.5,64522.24,0
+ARQQ.US,D,20230306,000000,35.25,35.75,34,34.5,53393.04,0
+ARQQ.US,D,20230307,000000,34.75,35.6925,32.5,32.75,62660,0
+ARQQ.US,D,20230308,000000,33.25,33.25,30.375,32.25,67665.36,0
+ARQQ.US,D,20230309,000000,31.25,32.25,30.25,30.5,68510.08,0
+ARQQ.US,D,20230310,000000,30.5,30.875,28.875,29.5,44005.4,0
+ARQQ.US,D,20230313,000000,28.5,29.23,25.25,25.5,99612.68,0
+ARQQ.US,D,20230314,000000,26.25,28.25,25.75,27.25,48348.96,0
+ARQQ.US,D,20230315,000000,27.25,27.25,24.3819,24.7525,70723.52,0
+ARQQ.US,D,20230316,000000,25.5,25.5,23.975,24.25,67578.04,0
+ARQQ.US,D,20230317,000000,25,26.5,24,24.9925,138120.08,0
+ARQQ.US,D,20230320,000000,25.25,31.25,25,29,115944.64,0
+ARQQ.US,D,20230321,000000,30.25,30.25,26.5,27.5,61281.72,0
+ARQQ.US,D,20230322,000000,28.5,28.75,25.75,25.75,29486.36,0
+ARQQ.US,D,20230323,000000,26.75,27.625,25.25,26.75,31064.96,0
+ARQQ.US,D,20230324,000000,27.5,29.25,27,29,29321.68,0
+ARQQ.US,D,20230327,000000,29.25,30.5,28.25,29,27706.52,0
+ARQQ.US,D,20230328,000000,29.5,30,28.25,29.25,19628.6,0
+ARQQ.US,D,20230329,000000,28.75,30.75,28.25,30.5,22544.76,0
+ARQQ.US,D,20230330,000000,31.5,34.25,30.5,32.75,75380.24,0
+ARQQ.US,D,20230331,000000,34,36.75,33.5,35,87111.6,0
+ARQQ.US,D,20230403,000000,35,35.125,30.5,32,54621.32,0
+ARQQ.US,D,20230404,000000,32.25,35.75,30.5,35.25,74348.56,0
+ARQQ.US,D,20230405,000000,35.5,35.5,32,33.75,46959.92,0
+ARQQ.US,D,20230406,000000,33.75,33.9975,32,32.75,23545.44,0
+ARQQ.US,D,20230410,000000,32.5,32.75,30.5,30.75,28522.08,0
+ARQQ.US,D,20230411,000000,30.75,32.75,30.525,31.75,31981.84,0
+ARQQ.US,D,20230412,000000,32,32.5,29,29.5,27844.8,0
+ARQQ.US,D,20230413,000000,29.75,31,29,30.5,13744.76,0
+ARQQ.US,D,20230414,000000,31,32,30.25,31,16427.68,0
+ARQQ.US,D,20230417,000000,31,32,30.125,31,15755.08,0
+ARQQ.US,D,20230418,000000,31,31.25,30.25,30.25,13297.12,0
+ARQQ.US,D,20230419,000000,30,30,29.25,29.25,15814.52,0
+ARQQ.US,D,20230420,000000,29,29.4975,28,28,16278.48,0
+ARQQ.US,D,20230421,000000,28.5,28.75,26.25,27.5,27297.44,0
+ARQQ.US,D,20230424,000000,27.75,28.25,26.5,26.5,15689.28,0
+ARQQ.US,D,20230425,000000,26.5,28.5,26.25,28.25,19972.84,0
+ARQQ.US,D,20230426,000000,27.75,28.75,27.5,27.75,10216.16,0
+ARQQ.US,D,20230427,000000,27.75,28.25,27.5,27.5,10251.08,0
+ARQQ.US,D,20230428,000000,27.75,29,27.5,28.25,13435.6,0
+ARQQ.US,D,20230501,000000,28.25,28.5,26.5,26.75,17635.88,0
+ARQQ.US,D,20230502,000000,27.25,27.25,25.5,25.5,17638.68,0
+ARQQ.US,D,20230503,000000,25.75,26.25,24.75,25.25,18838.76,0
+ARQQ.US,D,20230504,000000,25.5,27.25,25,27.25,21210.6,0
+ARQQ.US,D,20230505,000000,27.25,29.375,26.25,28.5,22739.2,0
+ARQQ.US,D,20230508,000000,29.5,31.5,28.5,28.5,27476.16,0
+ARQQ.US,D,20230509,000000,29.5,29.5,25.5,26.375,30978.12,0
+ARQQ.US,D,20230510,000000,27.25,29.25,27.0025,27.625,20646.72,0
+ARQQ.US,D,20230511,000000,28.25,28.75,25.75,26.5,32394.2,0
+ARQQ.US,D,20230512,000000,27.5,27.5,25,25,102722.16,0
+ARQQ.US,D,20230515,000000,25,28,25,27,29029.28,0
+ARQQ.US,D,20230516,000000,27.25,28.75,27,27.5,44283.24,0
+ARQQ.US,D,20230517,000000,24,24.4375,17.5,18.1425,277111.2,0
+ARQQ.US,D,20230518,000000,19.25,21.75,17.875,18.3175,108001,0
+ARQQ.US,D,20230519,000000,19.25,22.98,18.755,22.3375,94482.44,0
+ARQQ.US,D,20230522,000000,22.72,28,22.5,26.5,102162.76,0
+ARQQ.US,D,20230523,000000,29.75,32.7475,25,25.75,262222.72,0
+ARQQ.US,D,20230524,000000,25.75,29.25,25,28.25,84924.76,0
+ARQQ.US,D,20230525,000000,30,31.5,26.75,28,81753.32,0
+ARQQ.US,D,20230526,000000,29.5,34,28,34,152096.52,0
+ARQQ.US,D,20230530,000000,34.5,35.75,29.75,31.5,104667.12,0
+ARQQ.US,D,20230531,000000,31.5,35.75,30.5,35.5,85819.24,0
+ARQQ.US,D,20230601,000000,34.5,38.5,32.25,34.25,90402.68,0
+ARQQ.US,D,20230602,000000,36.25,36.625,30.75,31.5,69366.4,0
+ARQQ.US,D,20230605,000000,31.5,35.2475,31.5,34.75,77214.2,0
+ARQQ.US,D,20230606,000000,34.5,37.75,33.5,37.75,125009.2,0
+ARQQ.US,D,20230607,000000,38.75,39.25,33.5,36.5,101600.08,0
+ARQQ.US,D,20230608,000000,37.5,40,36.25,39.75,148508.72,0
+ARQQ.US,D,20230609,000000,41,41.25,37.75,38.5,87116.6,0
+ARQQ.US,D,20230612,000000,39.25,40.5,36.75,37.75,59260.28,0
+ARQQ.US,D,20230613,000000,38.75,39.75,36.25,37.25,112555.2,0
+ARQQ.US,D,20230614,000000,37.25,38,33.25,34.75,65237.96,0
+ARQQ.US,D,20230615,000000,34.25,34.75,33.25,34.75,36165.48,0
+ARQQ.US,D,20230616,000000,35.25,38,35,37,146127.52,0
+ARQQ.US,D,20230620,000000,37.5,37.75,33.25,33.75,37121.44,0
+ARQQ.US,D,20230621,000000,33.75,34.335,29.25,29.5,64039,0
+ARQQ.US,D,20230622,000000,28.75,32,28.505,30,37756.4,0
+ARQQ.US,D,20230623,000000,30,30.5,28.75,29.5,27077.52,0
+ARQQ.US,D,20230626,000000,31.5,32.5,29.25,30,42587.96,0
+ARQQ.US,D,20230627,000000,30.25,31.5,29.5,30.5,39981.08,0
+ARQQ.US,D,20230628,000000,31,33.75,30.5,32,66165.88,0
+ARQQ.US,D,20230629,000000,32.75,33.625,30.25,31.5,39375.48,0
+ARQQ.US,D,20230630,000000,32.5,32.75,29.75,30.25,44203.16,0
+ARQQ.US,D,20230703,000000,30.5,31.375,29.75,30.75,34805.92,0
+ARQQ.US,D,20230705,000000,30.5,32.5,30,31.75,66414.52,0
+ARQQ.US,D,20230706,000000,31.5,31.75,28.75,29.75,46040.68,0
+ARQQ.US,D,20230707,000000,29.75,31.5,29.75,30,28431.6,0
+ARQQ.US,D,20230710,000000,30,31.25,29.75,31,29727.08,0
+ARQQ.US,D,20230711,000000,31.25,32.5,30.25,31.25,36433.48,0
+ARQQ.US,D,20230712,000000,32,32.5,30.75,31.25,30753.36,0
+ARQQ.US,D,20230713,000000,31.75,34,31,33.5,85945.32,0
+ARQQ.US,D,20230714,000000,34,35.18,30,31.5,67446.4,0
+ARQQ.US,D,20230717,000000,31.25,33.25,30.75,32,45815.4,0
+ARQQ.US,D,20230718,000000,31.5,33.75,30.75,32.5,63117.68,0
+ARQQ.US,D,20230719,000000,33.25,33.75,31,32.25,62111.96,0
+ARQQ.US,D,20230720,000000,32,32.5,30,30.75,38786.48,0
+ARQQ.US,D,20230721,000000,30.75,31.15,29.25,29.5,42508.92,0
+ARQQ.US,D,20230724,000000,29.75,30.25,28.75,29,26097.28,0
+ARQQ.US,D,20230725,000000,28.75,31.5,28.75,29.75,44845.56,0
+ARQQ.US,D,20230726,000000,29.5,30.75,28.75,29.25,31712.96,0
+ARQQ.US,D,20230727,000000,30.25,31.22,29,29,33270.88,0
+ARQQ.US,D,20230728,000000,29,31,29,30.25,59153.4,0
+ARQQ.US,D,20230731,000000,29.75,31.75,29,29.25,81284.8,0
+ARQQ.US,D,20230801,000000,30.5,37.375,29.75,36.75,397533.56,0
+ARQQ.US,D,20230802,000000,35.75,36.625,30.75,31.5,159864.88,0
+ARQQ.US,D,20230803,000000,31.25,31.625,29.5,29.5,96626.68,0
+ARQQ.US,D,20230804,000000,30.25,30.75,28.75,29.25,64018.48,0
+ARQQ.US,D,20230807,000000,29.5,29.5,26,26.25,75634.88,0
+ARQQ.US,D,20230808,000000,25.75,26.625,25,25.75,37984.76,0
+ARQQ.US,D,20230809,000000,26,27.375,25.75,26.25,31400.08,0
+ARQQ.US,D,20230810,000000,25.75,26.5,25,25,37306.72,0
+ARQQ.US,D,20230811,000000,25,28,25,27,59331.72,0
+ARQQ.US,D,20230814,000000,27.25,27.75,26.25,26.25,34739.8,0
+ARQQ.US,D,20230815,000000,26.25,27.5,25.25,26.5,27099.96,0
+ARQQ.US,D,20230816,000000,26.25,26.25,24,24.2025,38861.48,0
+ARQQ.US,D,20230817,000000,24,25.5,24,24.1425,25877.08,0
+ARQQ.US,D,20230818,000000,23.75,24.5,23.75,24.25,18158.84,0
+ARQQ.US,D,20230821,000000,24.75,25,23.75,24.0875,15160.04,0
+ARQQ.US,D,20230822,000000,24.5,24.5,23.055,23.2675,23540.08,0
+ARQQ.US,D,20230823,000000,23.25,24,22.77,23.5275,15592.92,0
+ARQQ.US,D,20230824,000000,24.175,24.45,21.525,21.65,24706.96,0
+ARQQ.US,D,20230825,000000,21.8075,22.5,21.6525,22,16118.56,0
+ARQQ.US,D,20230828,000000,22.45,23.6807,21.9,22,18761.64,0
+ARQQ.US,D,20230829,000000,22.8175,24.435,22.355,22.3825,29697.04,0
+ARQQ.US,D,20230830,000000,23.8175,23.8175,21.955,22.1,39449,0
+ARQQ.US,D,20230831,000000,22.575,23.47,22.2775,22.2775,14985.76,0
+ARQQ.US,D,20230901,000000,22.7825,23.7375,22.75,23.555,18820.4,0
+ARQQ.US,D,20230905,000000,24.25,29.5,23.5,28.5,89272.72,0
+ARQQ.US,D,20230906,000000,28.5,31.25,27.25,27.5,79675.08,0
+ARQQ.US,D,20230907,000000,27.25,27.25,23.755,24.005,40912.56,0
+ARQQ.US,D,20230908,000000,18,18.0125,15.8325,16,385461,0
+ARQQ.US,D,20230911,000000,17.7925,18.2475,16,16.5,199281.52,0
+ARQQ.US,D,20230912,000000,17.21,17.225,15.765,16.45,93455.96,0
+ARQQ.US,D,20230913,000000,16.5,16.5,15.975,16.1,52355.24,0
+ARQQ.US,D,20230914,000000,16.75,16.75,16.1,16.105,29167.6,0
+ARQQ.US,D,20230915,000000,16.445,16.445,15.25,15.5,45147.72,0
+ARQQ.US,D,20230918,000000,15.6,15.625,14.25,14.48,57648.04,0
+ARQQ.US,D,20230919,000000,14.6325,15.4975,14,15,35487.64,0
+ARQQ.US,D,20230920,000000,15.445,15.525,14.75,15.025,20856.24,0
+ARQQ.US,D,20230921,000000,14.75,15,14.2,14.255,21125.12,0
+ARQQ.US,D,20230922,000000,14.375,14.945,12.5,13.2975,54849.64,0
+ARQQ.US,D,20230925,000000,13.5,13.9075,13,13.165,36350.32,0
+ARQQ.US,D,20230926,000000,13,13.4225,12.02,12.4,32748.68,0
+ARQQ.US,D,20230927,000000,12.665,13.25,12.4425,12.5,28179,0
+ARQQ.US,D,20230928,000000,12.7675,13.1,12.25,12.97,16618.44,0
+ARQQ.US,D,20230929,000000,13.5775,16,13.25,14.875,40197.24,0
+ARQQ.US,D,20231002,000000,15.3125,15.4375,14.25,14.4275,27311.24,0
+ARQQ.US,D,20231003,000000,14.5,16,13.75,14.8575,34394.68,0
+ARQQ.US,D,20231004,000000,15,15,13.75,13.995,15687.04,0
+ARQQ.US,D,20231005,000000,14.55,14.925,14.015,14.925,15767.08,0
+ARQQ.US,D,20231006,000000,15,15.225,14.25,14.9425,21650.88,0
+ARQQ.US,D,20231009,000000,14.5,14.6775,13.25,13.4225,30657.48,0
+ARQQ.US,D,20231010,000000,13.8325,15.5,13.21,13.25,58923.4,0
+ARQQ.US,D,20231011,000000,13.755,14.1,13.2725,13.4975,17235.92,0
+ARQQ.US,D,20231012,000000,14.8,14.8,13.625,13.9025,14258.08,0
+ARQQ.US,D,20231013,000000,13.71,14.5,12.5,13.2525,19296.24,0
+ARQQ.US,D,20231016,000000,13.75,14.155,13.5025,14.015,17776.24,0
+ARQQ.US,D,20231017,000000,14,14,12.5625,13.225,20042.48,0
+ARQQ.US,D,20231018,000000,13.5,13.5,12.5,12.585,14293.64,0
+ARQQ.US,D,20231019,000000,12.5,12.9675,11,11.42,43717.72,0
+ARQQ.US,D,20231020,000000,11.25,11.97,10.4,10.4,30682.96,0
+ARQQ.US,D,20231023,000000,11.175,11.175,10.075,10.2625,24923.64,0
+ARQQ.US,D,20231024,000000,10.345,11.625,10.25,11,24548.56,0
+ARQQ.US,D,20231025,000000,11,11.5,10,10,27302.28,0
+ARQQ.US,D,20231026,000000,10,10.5,9.775,10.0725,13229.88,0
+ARQQ.US,D,20231027,000000,10.39,11,10.0575,10.5275,24720.44,0
+ARQQ.US,D,20231030,000000,10.625,10.75,9.97,10.1725,17992.84,0
+ARQQ.US,D,20231031,000000,10.6,11,10.26,10.9775,9186.44,0
+ARQQ.US,D,20231101,000000,11,11.355,10.275,11.225,21503.68,0
+ARQQ.US,D,20231102,000000,11.4425,11.75,10.825,11.625,21392.68,0
+ARQQ.US,D,20231103,000000,11.75,13.47,11,11,37813.64,0
+ARQQ.US,D,20231106,000000,11.745,13,11.5,12.25,66661.52,0
+ARQQ.US,D,20231107,000000,12.885,13.415,12.275,13.175,37994.48,0
+ARQQ.US,D,20231108,000000,13.45,13.75,12.785,13.3825,28419,0
+ARQQ.US,D,20231109,000000,13,13.75,12.95,12.95,30952.8,0
+ARQQ.US,D,20231110,000000,13,13.745,12.025,12.5225,103508.12,0
+ARQQ.US,D,20231113,000000,13.025,14.4975,12.6475,13.9725,20378.64,0
+ARQQ.US,D,20231114,000000,14.75,18.9,13.755,17.595,126040.76,0
+ARQQ.US,D,20231115,000000,17.5,17.5925,13.85,15,104252.56,0
+ARQQ.US,D,20231116,000000,15.5,15.7475,13.75,13.75,37292.24,0
+ARQQ.US,D,20231117,000000,13.75,14.75,13.75,13.75,35756.84,0
+ARQQ.US,D,20231120,000000,14.28,14.9675,14,14.5,40117.56,0
+ARQQ.US,D,20231121,000000,14.375,15.5,13.0025,13.5025,27944.88,0
+ARQQ.US,D,20231122,000000,13.75,13.87,13,13.1925,11510.44,0
+ARQQ.US,D,20231124,000000,13,13.5,12.61,13.2475,15300.36,0
+ARQQ.US,D,20231127,000000,13.45,13.5,12.5375,12.75,16968.32,0
+ARQQ.US,D,20231128,000000,12.845,13,11.5,11.7525,39540.2,0
+ARQQ.US,D,20231129,000000,12.25,12.4625,11.8,12.4625,22315.6,0
+ARQQ.US,D,20231130,000000,12.5,13,12.25,12.3125,10878.2,0
+ARQQ.US,D,20231201,000000,12.9125,13,12.3125,12.825,21173.28,0
+ARQQ.US,D,20231204,000000,12.8375,14.2525,12.6025,12.8475,53089.84,0
+ARQQ.US,D,20231205,000000,12.8475,13.2525,12.25,12.985,18490.04,0
+ARQQ.US,D,20231206,000000,12.75,12.75,12.2625,12.5,15748.48,0
+ARQQ.US,D,20231207,000000,12.5,12.75,12,12.15,21337.36,0
+ARQQ.US,D,20231208,000000,12.5,12.5,12,12.425,17326.64,0
+ARQQ.US,D,20231211,000000,12.5,12.5,11.75,11.95,20555,0
+ARQQ.US,D,20231212,000000,12.1875,12.2475,11.2525,11.75,20908.6,0
+ARQQ.US,D,20231213,000000,11.675,11.9775,11,11.9775,26334.24,0
+ARQQ.US,D,20231214,000000,12.25,13.4275,12.125,12.8725,36668.12,0
+ARQQ.US,D,20231215,000000,13.25,14.3325,12.825,12.825,66330.64,0
+ARQQ.US,D,20231218,000000,13.29,13.4475,11.75,12.21,35369.28,0
+ARQQ.US,D,20231219,000000,11.75,12.1175,11.725,12,21956.08,0
+ARQQ.US,D,20231220,000000,12,12.4975,11.3975,11.95,19594.2,0
+ARQQ.US,D,20231221,000000,11.95,12.2,11.5525,11.75,17201.8,0
+ARQQ.US,D,20231222,000000,11.75,12,11.575,11.75,14566,0
+ARQQ.US,D,20231226,000000,11.89,11.9,11.25,11.9,30268.76,0
+ARQQ.US,D,20231227,000000,11.6,11.895,11.325,11.4175,24695.36,0
+ARQQ.US,D,20231228,000000,11.5,11.865,11,11.85,30168.88,0
+ARQQ.US,D,20231229,000000,11.875,12,11.095,11.85,39670.24,0
+ARQQ.US,D,20240102,000000,12.125,12.475,11.75,11.975,19611.04,0
+ARQQ.US,D,20240103,000000,11.7525,11.7525,10.765,11.2,38719.48,0
+ARQQ.US,D,20240104,000000,11.225,11.25,10.34,10.91,23358.12,0
+ARQQ.US,D,20240105,000000,10.75,10.75,10,10.05,40668.68,0
+ARQQ.US,D,20240108,000000,10.25,11.5,10.2,10.75,36933.48,0
+ARQQ.US,D,20240109,000000,11.27,11.75,10.9325,11.5,20571.96,0
+ARQQ.US,D,20240110,000000,11.5,12,11.4875,11.6,29922.36,0
+ARQQ.US,D,20240111,000000,11.5,11.75,11.25,11.275,17935.56,0
+ARQQ.US,D,20240112,000000,11.75,11.75,11.275,11.73,15025.92,0
+ARQQ.US,D,20240116,000000,12,12.25,11,11.2,35605.16,0
+ARQQ.US,D,20240117,000000,11.25,11.625,10.5,11.5,32622.04,0
+ARQQ.US,D,20240118,000000,11.235,11.7475,10.8125,11.735,15092.6,0
+ARQQ.US,D,20240119,000000,11.75,11.75,11.25,11.75,12524.04,0
+ARQQ.US,D,20240122,000000,12,12.25,11.3875,11.5,23766.72,0
+ARQQ.US,D,20240123,000000,12,12,11.255,11.5,10080.2,0
+ARQQ.US,D,20240124,000000,11.535,11.535,11,11.225,13843.52,0
+ARQQ.US,D,20240125,000000,11,11.625,10.7725,11,13014.88,0
+ARQQ.US,D,20240126,000000,10.8775,11.225,10.75,11.205,8322.72,0
+ARQQ.US,D,20240129,000000,11.25,11.25,11,11.225,13724.4,0
+ARQQ.US,D,20240130,000000,11.25,11.875,11.25,11.475,22370.28,0
+ARQQ.US,D,20240131,000000,11.5,11.75,11.25,11.385,10418.16,0
+ARQQ.US,D,20240201,000000,11.25,11.7475,11.0425,11.25,11254.04,0
+ARQQ.US,D,20240202,000000,11.25,11.3,10.5025,10.75,21032.68,0
+ARQQ.US,D,20240205,000000,10.895,11.7725,10.505,10.9425,26662.96,0
+ARQQ.US,D,20240206,000000,11.2475,11.2475,10.75,11.01,15981.88,0
+ARQQ.US,D,20240207,000000,11.25,11.75,11.0025,11.625,13788.4,0
+ARQQ.US,D,20240208,000000,11.75,13.45,11.5625,13.45,74668.32,0
+ARQQ.US,D,20240209,000000,13.375,15,12.5,13.25,67561.68,0
+ARQQ.US,D,20240212,000000,13.25,17,13.1,15.6,156881.32,0
+ARQQ.US,D,20240213,000000,15,15.24,13.895,14.36,38871.48,0
+ARQQ.US,D,20240214,000000,14.8725,15.7425,14.645,15,53614.56,0
+ARQQ.US,D,20240215,000000,15.25,15.75,14.5,15,38292.56,0
+ARQQ.US,D,20240216,000000,15.35,15.4075,14.25,14.75,18214.84,0
+ARQQ.US,D,20240220,000000,15,15.125,13.255,13.975,38472.16,0
+ARQQ.US,D,20240221,000000,13.8575,13.975,13,13.4775,16336.6,0
+ARQQ.US,D,20240222,000000,14.06,14.75,14,14.45,24056.72,0
+ARQQ.US,D,20240223,000000,14.6475,15,13.475,13.7375,22132,0
+ARQQ.US,D,20240226,000000,13.75,15.5,13.725,15,23714.36,0
+ARQQ.US,D,20240227,000000,15.5575,16.475,14.5,15,45861.84,0
+ARQQ.US,D,20240228,000000,14.7775,18.225,14.75,17.535,119134.04,0
+ARQQ.US,D,20240229,000000,18,21.25,17.5,17.835,157581.16,0
+ARQQ.US,D,20240301,000000,18.5,19.7475,17.835,18.2975,63246.08,0
+ARQQ.US,D,20240304,000000,18.75,21.125,18.5,19.5,99774.92,0
+ARQQ.US,D,20240305,000000,20,21.75,20,20.3,64309.12,0
+ARQQ.US,D,20240306,000000,21.4975,21.75,16.65,18.3875,70821.68,0
+ARQQ.US,D,20240307,000000,18.5,20.725,18.5,20.5,51956.56,0
+ARQQ.US,D,20240308,000000,21,23,20,21.25,77962.52,0
+ARQQ.US,D,20240311,000000,21,21.5,20,20.3125,26892.84,0
+ARQQ.US,D,20240312,000000,20.705,20.75,18.75,19.675,53606.8,0
+ARQQ.US,D,20240313,000000,19.7975,22,19.625,20.75,51927.2,0
+ARQQ.US,D,20240314,000000,20.47,20.75,18.75,19.375,25413.84,0
+ARQQ.US,D,20240315,000000,19.25,20.2498,18,19.4,30536.84,0
+ARQQ.US,D,20240318,000000,19.25,19.4,18.3,19.225,30002.88,0
+ARQQ.US,D,20240319,000000,18.65,18.65,16.75,18,32628.4,0
+ARQQ.US,D,20240320,000000,18,18.75,17,18.595,18385.96,0
+ARQQ.US,D,20240321,000000,18.75,20.25,18.2525,18.825,25442.84,0
+ARQQ.US,D,20240322,000000,19.25,19.25,17.495,18.375,20315.08,0
+ARQQ.US,D,20240325,000000,18.25,19,17.75,18.5,16217.2,0
+ARQQ.US,D,20240326,000000,18.5,18.5,17.5625,17.65,14329.44,0
+ARQQ.US,D,20240327,000000,17.75,18,17.5,17.995,19160.48,0
+ARQQ.US,D,20240328,000000,18,18.75,17.875,18.125,13825.2,0
+ARQQ.US,D,20240401,000000,18.5,18.5,15.545,16.9,54032.8,0
+ARQQ.US,D,20240402,000000,16.5475,16.9875,14.015,15.5025,97706.08,0
+ARQQ.US,D,20240403,000000,16.5,16.5,13.275,13.6775,120585.72,0
+ARQQ.US,D,20240404,000000,13.75,14.7375,13.5,14.45,47657.88,0
+ARQQ.US,D,20240405,000000,14.25,14.6,13.75,14.225,22615.64,0
+ARQQ.US,D,20240408,000000,14,14.25,12.75,13.125,44147.08,0
+ARQQ.US,D,20240409,000000,13,14.4225,13,14.4,20293.4,0
+ARQQ.US,D,20240410,000000,13.325,14.3,13.03,13.675,33438.68,0
+ARQQ.US,D,20240411,000000,13.5,14.325,12.0375,12.7625,33837.84,0
+ARQQ.US,D,20240412,000000,12.5525,12.75,12,12.4175,21825.6,0
+ARQQ.US,D,20240415,000000,12.75,14.375,12.25,12.87,48969.12,0
+ARQQ.US,D,20240416,000000,12.375,13.2775,12.25,13.2475,22215.92,0
+ARQQ.US,D,20240417,000000,13.5,13.72,12.045,12.375,20241.24,0
+ARQQ.US,D,20240418,000000,12.25,12.7475,12,12.425,16826.08,0
+ARQQ.US,D,20240419,000000,12,12.4975,11.7575,11.7925,17687.08,0
+ARQQ.US,D,20240422,000000,12.5,12.5,12,12.2,8103,0
+ARQQ.US,D,20240423,000000,12.3,12.7,12.25,12.475,16446.28,0
+ARQQ.US,D,20240424,000000,12.75,12.75,12.0375,12.25,13929.92,0
+ARQQ.US,D,20240425,000000,12.1725,12.5,11.75,11.965,20212.16,0
+ARQQ.US,D,20240426,000000,12,12.25,11.8625,12.1925,19380.96,0
+ARQQ.US,D,20240429,000000,15,15,10.75,11.72,1533346.92,0
+ARQQ.US,D,20240430,000000,11.5,12.22,10.25,10.7925,228453.08,0
+ARQQ.US,D,20240501,000000,10.75,11.72,10.5,11.5,75982.8,0
+ARQQ.US,D,20240502,000000,11.7375,11.7375,10.5025,10.7475,69601.64,0
+ARQQ.US,D,20240503,000000,10.75,10.75,10.0525,10.2625,90879.64,0
+ARQQ.US,D,20240506,000000,10.5,10.8775,10,10.7875,82104.4,0
+ARQQ.US,D,20240507,000000,11,11.475,10.85,11.375,48005.2,0
+ARQQ.US,D,20240508,000000,11.375,12.0775,10.3675,10.4025,76172.96,0
+ARQQ.US,D,20240509,000000,10.5,10.8525,10.0975,10.23,43576.64,0
+ARQQ.US,D,20240510,000000,10.12,10.3225,9.7825,9.98,230925.36,0
+ARQQ.US,D,20240513,000000,10.175,10.4825,10,10.205,28185.48,0
+ARQQ.US,D,20240514,000000,10.2,10.45,10,10.25,48606.6,0
+ARQQ.US,D,20240515,000000,10.575,10.62,9.78,9.91,49870.32,0
+ARQQ.US,D,20240516,000000,10.225,10.2275,9.7525,9.8475,61219.48,0
+ARQQ.US,D,20240517,000000,10.225,11.7275,10.005,10.92,134151.76,0
+ARQQ.US,D,20240520,000000,11.5,11.5,10.0025,10.0275,95381.56,0
+ARQQ.US,D,20240521,000000,10.5,10.625,9.9,10,43614.8,0
+ARQQ.US,D,20240522,000000,10.225,10.2475,10,10.0625,40268.84,0
+ARQQ.US,D,20240523,000000,10.4,10.4,9.885,10,38179.52,0
+ARQQ.US,D,20240524,000000,10.24,10.24,9.915,9.9975,21258.96,0
+ARQQ.US,D,20240528,000000,10,10.215,9.855,10.035,34710.08,0
+ARQQ.US,D,20240529,000000,10,10.1425,9.875,9.9675,18984.36,0
+ARQQ.US,D,20240530,000000,10,10.25,9.975,10,18268.68,0
+ARQQ.US,D,20240531,000000,10,10.125,9.75,9.75,49899.52,0
+ARQQ.US,D,20240603,000000,9.685,9.87,9.525,9.6325,34240.56,0
+ARQQ.US,D,20240604,000000,9.635,9.74,9.2775,9.3625,24778.64,0
+ARQQ.US,D,20240605,000000,9.5375,9.975,8.8225,9.875,47433.2,0
+ARQQ.US,D,20240606,000000,9.9975,9.9975,9.4125,9.7325,20138.88,0
+ARQQ.US,D,20240607,000000,9.44,9.725,9.2841,9.45,23248.08,0
+ARQQ.US,D,20240610,000000,9.75,9.75,9.25,9.31,16745.28,0
+ARQQ.US,D,20240611,000000,9.25,9.885,9.125,9.885,14820.72,0
+ARQQ.US,D,20240612,000000,9.915,9.9975,9.38,9.615,20003.68,0
+ARQQ.US,D,20240613,000000,9.75,9.75,9.1275,9.3425,23589.84,0
+ARQQ.US,D,20240614,000000,9.44,9.75,9.0375,9.25,15051.8,0
+ARQQ.US,D,20240617,000000,9.5,9.62725,8.2625,9.0275,63920.32,0
+ARQQ.US,D,20240618,000000,8.75,9,8.375,8.3775,32737.96,0
+ARQQ.US,D,20240620,000000,8.25,8.525,7.5175,7.7525,70118,0
+ARQQ.US,D,20240621,000000,7.6875,8.7475,7.5,7.5,158097.04,0
+ARQQ.US,D,20240624,000000,7.6725,7.93,7.5275,7.7375,22313.16,0
+ARQQ.US,D,20240625,000000,8.25,8.25,7.76248,8.06,19493.76,0
+ARQQ.US,D,20240626,000000,8.085,8.23725,7.78,8.0575,18169.8,0
+ARQQ.US,D,20240627,000000,8.25,8.45,8.0275,8.375,16477.08,0
+ARQQ.US,D,20240628,000000,8.7,8.7,8.375,8.55,13197.68,0
+ARQQ.US,D,20240701,000000,8.75,9.125,7.825,7.9025,34801.52,0
+ARQQ.US,D,20240702,000000,7.9025,8,7.5,7.55,38839.4,0
+ARQQ.US,D,20240703,000000,7.555,8.2225,7.555,8.15,7903.8,0
+ARQQ.US,D,20240705,000000,8.55,8.6875,8.4025,8.5,26601.12,0
+ARQQ.US,D,20240708,000000,8.75,8.875,8.285,8.5725,27826.36,0
+ARQQ.US,D,20240709,000000,8.575,8.7475,8.5,8.675,20783.96,0
+ARQQ.US,D,20240710,000000,8.52,8.975,8,8.87,85754.24,0
+ARQQ.US,D,20240711,000000,8.865,9,7.8,8.0925,85446.48,0
+ARQQ.US,D,20240712,000000,8.33,9.25,8.25,9.025,91497.76,0
+ARQQ.US,D,20240715,000000,9.5925,10.3638,9.5,10.1125,121723.16,0
+ARQQ.US,D,20240716,000000,11,11.85,10.0252,10.515,129499.44,0
+ARQQ.US,D,20240717,000000,10.5,10.5,9.3175,9.5525,72384.24,0
+ARQQ.US,D,20240718,000000,9.5,9.575,8.5,8.81,59279.76,0
+ARQQ.US,D,20240719,000000,9,10.25,9,9.6925,38220.68,0
+ARQQ.US,D,20240722,000000,10.125,10.25,9.025,9.365,30821.68,0
+ARQQ.US,D,20240723,000000,9.54,9.775,9.2525,9.505,22199.6,0
+ARQQ.US,D,20240724,000000,9.505,9.7225,9,9.105,19531.72,0
+ARQQ.US,D,20240725,000000,9.13,9.41,9,9.215,21145.52,0
+ARQQ.US,D,20240726,000000,9.4,9.75,9.27,9.75,12360.44,0
+ARQQ.US,D,20240729,000000,10,10.0998,9.25,9.3225,20594.8,0
+ARQQ.US,D,20240730,000000,9.2925,9.5075,8.8025,9.0775,16660.72,0
+ARQQ.US,D,20240731,000000,9.03,9.3675,9,9.0325,12621.64,0
+ARQQ.US,D,20240801,000000,9.2075,9.25,8.35,8.55,30177.52,0
+ARQQ.US,D,20240802,000000,8.25,8.25,7.75,8.105,33682.84,0
+ARQQ.US,D,20240805,000000,7.5,7.9275,7.25,7.75,35615.68,0
+ARQQ.US,D,20240806,000000,8.06,8.06,7.74002,8,18940.8,0
+ARQQ.US,D,20240807,000000,7.925,8.2225,7.625,7.705,24690.68,0
+ARQQ.US,D,20240808,000000,7.9525,7.9725,7.5275,7.8,16234.6,0
+ARQQ.US,D,20240809,000000,8,8.05,7.5325,7.9975,11131.52,0
+ARQQ.US,D,20240812,000000,8.05,8.05,7.5,7.6075,31670.76,0
+ARQQ.US,D,20240813,000000,7.75,7.9725,7.5275,7.7,10223,0
+ARQQ.US,D,20240814,000000,7.96,7.975,7.5,7.625,22373,0
+ARQQ.US,D,20240815,000000,7.75,7.93,7.575,7.665,14823.36,0
+ARQQ.US,D,20240816,000000,7.75,8.19,7.6275,8.075,27555.4,0
+ARQQ.US,D,20240819,000000,8.25,9,7.8975,9,45633.16,0
+ARQQ.US,D,20240820,000000,9,9,8.5,8.8,12527.68,0
+ARQQ.US,D,20240821,000000,9,9,8.1675,8.525,20356.16,0
+ARQQ.US,D,20240822,000000,9,9.2,8.8,8.965,22947.84,0
+ARQQ.US,D,20240823,000000,8.885,9.625,8.825,9.375,21648.48,0
+ARQQ.US,D,20240826,000000,9.345,9.5,9.0125,9.435,16878.68,0
+ARQQ.US,D,20240827,000000,9.5,9.5,8.4175,8.74,33917.8,0
+ARQQ.US,D,20240828,000000,8.5,8.5,7.5,7.75,52944.52,0
+ARQQ.US,D,20240829,000000,7.95,7.975,7.55,7.8125,19570.36,0
+ARQQ.US,D,20240830,000000,7.75,8.225,7.75,8,15265.44,0
+ARQQ.US,D,20240903,000000,8,8.1975,7.5075,7.6025,33115.72,0
+ARQQ.US,D,20240904,000000,7.5525,7.75,7.5,7.59,21488.52,0
+ARQQ.US,D,20240905,000000,7.5025,7.84,7.5,7.5025,18879.48,0
+ARQQ.US,D,20240906,000000,7.75,7.75,7.0125,7.175,33678.72,0
+ARQQ.US,D,20240909,000000,7.3675,7.5,6.925,7.0075,21130.2,0
+ARQQ.US,D,20240910,000000,7.35,7.35,6.765,7.11,22988.8,0
+ARQQ.US,D,20240911,000000,7.22,7.6825,7.0225,7.56,11460.16,0
+ARQQ.US,D,20240912,000000,7.575,7.675,7.125,7.3725,13058.48,0
+ARQQ.US,D,20240913,000000,7.6175,7.6825,7.1875,7.3,15563.44,0
+ARQQ.US,D,20240916,000000,6.95,7.3,6.95,7.1575,25275.88,0
+ARQQ.US,D,20240917,000000,7.25,7.5,7.25,7.4275,15571.04,0
+ARQQ.US,D,20240918,000000,7.25,7.975,7.25,7.25,23059.4,0
+ARQQ.US,D,20240919,000000,7.225,7.2325,6.065,6.2525,103356.64,0
+ARQQ.US,D,20240920,000000,6.25,6.5125,5.865,5.94,49522.28,0
+ARQQ.US,D,20240923,000000,5.925,5.925,5.295,5.5,70625.68,0
+ARQQ.US,D,20240924,000000,5.625,6.3525,5.5,6.2525,87426.28,0
+ARQQ.US,D,20240925,000000,5.25,5.9799,4.19,4.46,438625,0
+ARQQ.US,D,20240926,000000,4.45,5.74,3.72,5.6,520256,0
+ARQQ.US,D,20240927,000000,5.53,5.59,4.81,5.02,133877,0
+ARQQ.US,D,20240930,000000,5.45,6,5.42,5.7,202942,0
+ARQQ.US,D,20241001,000000,4.97,5.47,4.68,4.79,154166,0
+ARQQ.US,D,20241002,000000,4.8,4.9419,4.352,4.53,49835,0
+ARQQ.US,D,20241003,000000,4.57,4.6299,4.4,4.47,23188,0
+ARQQ.US,D,20241004,000000,4.51,4.63,4.31,4.31,49707,0
+ARQQ.US,D,20241007,000000,4.11,4.28,3.79,3.79,146679,0
+ARQQ.US,D,20241008,000000,3.83,3.99,3.82,3.85,40945,0
+ARQQ.US,D,20241009,000000,3.81,3.9605,3.7475,3.85,59238,0
+ARQQ.US,D,20241010,000000,3.85,3.99,3.8,3.85,28626,0
+ARQQ.US,D,20241011,000000,3.85,4.2799,3.85,4.19,50564,0
+ARQQ.US,D,20241014,000000,4.3,4.731,3.97,4.06,86561,0
+ARQQ.US,D,20241015,000000,4.14,4.9569,4.14,4.83,98982,0
+ARQQ.US,D,20241016,000000,4.84,7.48,4.8151,6.76,363150,0
+ARQQ.US,D,20241017,000000,6.76,6.8,5.67,5.9,174513,0
+ARQQ.US,D,20241018,000000,6.27,7.43,5.81,5.94,143487,0
+ARQQ.US,D,20241021,000000,5.98,7.2,5.95,7.08,265237,0
+ARQQ.US,D,20241022,000000,8.04,9.7592,7,7.34,768306,0
+ARQQ.US,D,20241023,000000,7.34,8.77,7.255,7.36,308349,0
+ARQQ.US,D,20241024,000000,7.77,8.2518,7.1,7.4,183871,0
+ARQQ.US,D,20241025,000000,7.5,7.98,6.96,7.16,156026,0
+ARQQ.US,D,20241028,000000,7.28,7.8,6.8,7,151487,0
+ARQQ.US,D,20241029,000000,7.32,7.38,6.5,6.82,147478,0
+ARQQ.US,D,20241030,000000,6.7,6.98,5.85,5.97,133364,0
+ARQQ.US,D,20241031,000000,5.89,6.08,5.3201,5.41,105857,0
+ARQQ.US,D,20241101,000000,5.55,5.88,5.31,5.43,52349,0
+ARQQ.US,D,20241104,000000,5.37,6.39,5.2172,5.86,134196,0
+ARQQ.US,D,20241105,000000,5.91,6.5,5.8301,5.99,157234,0
+ARQQ.US,D,20241106,000000,6.31,6.31,5.7175,5.79,57040,0
+ARQQ.US,D,20241107,000000,5.99,7.44,5.99,7.18,280372,0
+ARQQ.US,D,20241108,000000,7.54,8.5,7.23,8.19,400063,0
+ARQQ.US,D,20241111,000000,8.9,8.9,7.6779,8.14,167357,0
+ARQQ.US,D,20241112,000000,7.76,8.3,7.7,8.29,106828,0
+ARQQ.US,D,20241113,000000,8.4,9.64,8,9.24,386370,0
+ARQQ.US,D,20241114,000000,9.7,10.68,8.8103,9.72,334293,0
+ARQQ.US,D,20241115,000000,9.71,9.8,7.89,7.92,286212,0
+ARQQ.US,D,20241118,000000,8.17,8.27,7.36,7.59,155418,0
+ARQQ.US,D,20241119,000000,7.25,7.62,7,7.39,112794,0
+ARQQ.US,D,20241120,000000,7.56,8.15,7.12,7.34,137119,0
+ARQQ.US,D,20241121,000000,7.59,10.9,7.4098,10.67,900378,0
+ARQQ.US,D,20241122,000000,12.35,14.45,11.5,12.92,1943977,0
+ARQQ.US,D,20241125,000000,14.98,20.93,14.6,17.73,2851756,0
+ARQQ.US,D,20241126,000000,15.03,20.5499,14.8,17.12,1032215,0
+ARQQ.US,D,20241127,000000,18.44,19.24,16.3505,17.9,466123,0
+ARQQ.US,D,20241129,000000,17.9,20.08,16.9,19.98,453274,0
+ARQQ.US,D,20241202,000000,22.61,32.5,20.27,21.62,1760991,0
+ARQQ.US,D,20241203,000000,24,27.81,20.27,26.96,1019169,0
+ARQQ.US,D,20241204,000000,28,29.75,22.905,24.2,793645,0
+ARQQ.US,D,20241205,000000,24.0348,24.3851,17.4144,22.39,1476424,0
+ARQQ.US,D,20241206,000000,21.7,24.03,21.26,22.84,727050,0
+ARQQ.US,D,20241209,000000,25.2,25.49,22.07,23.45,612315,0
+ARQQ.US,D,20241210,000000,23.15,29.9117,22.7301,26.74,1358937,0
+ARQQ.US,D,20241211,000000,29,29,22,23.94,984785,0
+ARQQ.US,D,20241212,000000,24.34,30.9889,23,24.21,1540774,0
+ARQQ.US,D,20241213,000000,25.02,26,22.3,23.7,887737,0
+ARQQ.US,D,20241216,000000,23.75,27.8,22.64,26.45,1171528,0
+ARQQ.US,D,20241217,000000,28.05,33,24.5,33,2550396,0
+ARQQ.US,D,20241218,000000,36.36,42.9,34.02,37,2597446,0
+ARQQ.US,D,20241219,000000,40,40,23.65,26.93,1623061,0
+ARQQ.US,D,20241220,000000,25.28,30.6,22.75,30.5,1482028,0
+ARQQ.US,D,20241223,000000,31.38,31.8,29,30.93,1094244,0
+ARQQ.US,D,20241224,000000,29.27,30.8,26.1,29.13,616000,0
+ARQQ.US,D,20241226,000000,29.27,44.48,28,43.83,1773945,0
+ARQQ.US,D,20241227,000000,46.8,52.79,38.23,42.69,2266311,0
+ARQQ.US,D,20241230,000000,39.98,47.1066,35.14,43.32,1246186,0
+ARQQ.US,D,20241231,000000,44.89,45.32,37.73,38.84,596128,0
+ARQQ.US,D,20250102,000000,38.9,40.98,36.12,38.02,688960,0
+ARQQ.US,D,20250103,000000,39,45.45,36.9,39.66,1225084,0
+ARQQ.US,D,20250106,000000,41.04,41.85,36.9,39,988502,0
+ARQQ.US,D,20250107,000000,39.14,39.58,35.21,35.7,551360,0
+ARQQ.US,D,20250108,000000,27.99,29.4,21.88,24.61,1489475,0
+ARQQ.US,D,20250110,000000,25.71,25.84,21.6,21.92,836384,0
+ARQQ.US,D,20250113,000000,20,20.59,15.6,16.77,1031041,0
+ARQQ.US,D,20250114,000000,17,20.0585,16.81,18.05,724302,0
+ARQQ.US,D,20250115,000000,24.85,25.41,20.08,20.59,1335901,0
+ARQQ.US,D,20250116,000000,22.48,31.79,22.12,28.28,4169556,0
+ARQQ.US,D,20250117,000000,32.58,32.63,25.6902,26.77,2328939,0
+ARQQ.US,D,20250121,000000,25.1,29.7999,24.1,29.12,1362409,0
+ARQQ.US,D,20250122,000000,30.2,31.1,28,29.11,663603,0
+ARQQ.US,D,20250123,000000,28.04,29.4899,26.07,26.72,453493,0
+ARQQ.US,D,20250124,000000,28.47,30.19,27.32,27.89,774596,0
+ARQQ.US,D,20250127,000000,25.4,26.9099,24.15,25.52,621909,0
+ARQQ.US,D,20250128,000000,25.5,26.12,23.2,23.72,454214,0
+ARQQ.US,D,20250129,000000,23.35,23.89,22.39,22.65,345039,0
+ARQQ.US,D,20250130,000000,22.22,23,20.9,21.47,404713,0
+ARQQ.US,D,20250131,000000,21.02,22.8999,20.3,20.5,570363,0
+ARQQ.US,D,20250203,000000,18.96,20.49,18.02,19.92,431099,0
+ARQQ.US,D,20250204,000000,20.68,21.06,20.1,20.65,478220,0
+ARQQ.US,D,20250205,000000,20.8,20.8,19.75,20,474083,0
+ARQQ.US,D,20250206,000000,20.25,21.25,19.61,20.11,388094,0
+ARQQ.US,D,20250207,000000,20.21,20.37,18.9,19,380965,0
+ARQQ.US,D,20250210,000000,19.545,19.6727,18.7066,18.86,344503,0
+ARQQ.US,D,20250211,000000,19.05,19.3,17.3208,17.49,383472,0
+ARQQ.US,D,20250212,000000,17.52,18.36,17.5,18,412178,0
+ARQQ.US,D,20250213,000000,18.31,18.55,17.35,18,373869,0
+ARQQ.US,D,20250214,000000,17.71,18.0442,16.23,16.53,465400,0
+ARQQ.US,D,20250218,000000,15.98,16.53,15.55,15.89,469533,0
+ARQQ.US,D,20250219,000000,15.8,17,15.324,15.6,481234,0
+ARQQ.US,D,20250220,000000,16.1,16.9899,16.1,16.61,550945,0
+ARQQ.US,D,20250221,000000,17.25,17.7337,15.69,16,460982,0
+ARQQ.US,D,20250224,000000,15.33,15.81,13.575,14.0101,424866,0
+ARQQ.US,D,20250225,000000,13.63,13.94,12.8846,13.38,274764,0
+ARQQ.US,D,20250226,000000,13.53,14.1218,13.39,13.58,192707,0
+ARQQ.US,D,20250227,000000,14,14,12.52,12.55,177082,0
+ARQQ.US,D,20250228,000000,12.22,13.375,11.8,12.71,157516,0
+ARQQ.US,D,20250303,000000,13.59,14.02,12.1,12.3,272584,0
+ARQQ.US,D,20250304,000000,11.47,12.29,11.04,11.99,312059,0
+ARQQ.US,D,20250305,000000,12.2,13.29,11.8992,13.24,206001,0
+ARQQ.US,D,20250306,000000,12.88,13.2981,12.32,12.81,164289,0
+ARQQ.US,D,20250307,000000,12.74,12.99,12.01,12.61,155667,0
+ARQQ.US,D,20250310,000000,12.31,12.31,11.06,11.25,183773,0
+ARQQ.US,D,20250311,000000,11.26,12,11.15,11.81,141858,0
+ARQQ.US,D,20250312,000000,12.35,13.4499,12.19,13.39,197648,0
+ARQQ.US,D,20250313,000000,13.39,14.41,12.5,12.97,282935,0
+ARQQ.US,D,20250314,000000,13.2,15.25,13.2,15,609269,0
+ARQQ.US,D,20250317,000000,17.09,23.8899,16.03,23.54,2858870,0
+ARQQ.US,D,20250318,000000,20.45,23.2,18.01,20.28,2198427,0
+ARQQ.US,D,20250319,000000,21.08,21.89,18.201,18.93,758429,0
+ARQQ.US,D,20250320,000000,18.57,18.6368,17.01,17.97,558860,0
+ARQQ.US,D,20250321,000000,17,18.1,16.5,17.73,348703,0
+ARQQ.US,D,20250324,000000,19.5,20.7,18.3,19.4,691531,0
+ARQQ.US,D,20250325,000000,19.07,19.5499,17.9,18.15,363078,0
+ARQQ.US,D,20250326,000000,18.26,19.2,16.8703,17.23,319321,0
+ARQQ.US,D,20250327,000000,16.8,17.6,16.5401,16.72,150187,0
+ARQQ.US,D,20250328,000000,16.13,16.55,15.01,15.06,302699,0
+ARQQ.US,D,20250331,000000,14.17,15.18,13.81,13.86,290810,0
+ARQQ.US,D,20250401,000000,14.02,14.3227,13.24,13.42,230325,0
+ARQQ.US,D,20250402,000000,13.17,14.15,13.1069,13.86,270076,0
+ARQQ.US,D,20250403,000000,13,13.78,12.65,13.2,150240,0
+ARQQ.US,D,20250404,000000,12.45,12.7372,11.602,12.02,253188,0
+ARQQ.US,D,20250407,000000,11,13.7933,11,12.91,284742,0
+ARQQ.US,D,20250408,000000,14.02,14.39,12.0255,12.28,248042,0
+ARQQ.US,D,20250409,000000,12.04,13.8899,11.58,13.43,320709,0
+ARQQ.US,D,20250410,000000,13.44,15.35,13.25,14.37,406434,0
+ARQQ.US,D,20250411,000000,14.66,15.38,14,15,331399,0
+ARQQ.US,D,20250414,000000,16,16,14.2201,14.98,241127,0
+ARQQ.US,D,20250415,000000,14.98,15.2,14.5474,14.79,173911,0
+ARQQ.US,D,20250416,000000,14.31,14.6399,13.8,14.42,192591,0
+ARQQ.US,D,20250417,000000,14.875,15.3063,14.59,14.95,132413,0
+ARQQ.US,D,20250421,000000,14.75,14.75,13.28,13.34,134405,0
+ARQQ.US,D,20250422,000000,13.4,14,13.11,13.65,129946,0
+ARQQ.US,D,20250423,000000,14.42,15.0455,14.3,14.55,127095,0
+ARQQ.US,D,20250424,000000,14.76,15.28,14.69,15.1,273244,0
+ARQQ.US,D,20250425,000000,15,15.4246,14.76,15.15,219364,0
+ARQQ.US,D,20250428,000000,15.31,15.7156,14.85,15.29,184172,0
+ARQQ.US,D,20250429,000000,15.7,16.8,15.51,16.5,473331,0
+ARQQ.US,D,20250430,000000,16.36,16.525,15.35,15.5,308073,0
+ARQQ.US,D,20250501,000000,16.15,18.24,16.15,16.7,514441,0
+ARQQ.US,D,20250502,000000,17.5,17.5,16.16,16.9,465956,0
+ARQQ.US,D,20250505,000000,16.47,16.685,15.96,16.11,183135,0
+ARQQ.US,D,20250506,000000,15.6,15.9,15,15.3,204679,0
+ARQQ.US,D,20250507,000000,15.6,16.45,15.32,16,539277,0
+ARQQ.US,D,20250508,000000,16.4,17.0799,15.75,16.5,685260,0
+ARQQ.US,D,20250509,000000,16.28,16.69,15.67,15.84,344708,0
+ARQQ.US,D,20250512,000000,16.77,16.9513,15.87,16,338559,0
+ARQQ.US,D,20250513,000000,15.75,16.2155,15.3,15.41,336111,0
+ARQQ.US,D,20250514,000000,15.39,16.05,15.35,15.7,474380,0
+ARQQ.US,D,20250515,000000,15.5,15.65,15.08,15.14,206197,0
+ARQQ.US,D,20250516,000000,15.48,18.7599,15.32,18.48,1580316,0
+ARQQ.US,D,20250519,000000,18.37,24.7895,17.03,24.27,2622262,0
+ARQQ.US,D,20250520,000000,25.265,27,21.63,24.63,2365938,0
+ARQQ.US,D,20250521,000000,25.06,30.6623,24,25.89,3471896,0
+ARQQ.US,D,20250522,000000,23.74,28.48,21.56,24.76,3336838,0
+ARQQ.US,D,20250523,000000,23.82,27.76,23.7001,25.11,1726768,0
+ARQQ.US,D,20250527,000000,27.63,32.9,25.5,26.4,3080311,0
+ARQQ.US,D,20250528,000000,26.89,27.06,23.7509,25,1191381,0
+ARQQ.US,D,20250529,000000,25.5,25.74,22.18,22.8,993803,0
+ARQQ.US,D,20250530,000000,21.53,22.835,20.88,21.56,573127,0
+ARQQ.US,D,20250602,000000,21,22.49,20.6672,22.45,479177,0
+ARQQ.US,D,20250603,000000,23.56,23.84,22.41,23.6,689411,0
+ARQQ.US,D,20250604,000000,23.5,23.62,22.58,23.4,420128,0
+ARQQ.US,D,20250605,000000,23.44,23.46,21,21.57,543765,0
+ARQQ.US,D,20250606,000000,21.87,25.59,21.31,25.55,1003908,0
+ARQQ.US,D,20250609,000000,26.5,26.52,24.55,26.22,594786,0
+ARQQ.US,D,20250610,000000,26.45,27.02,24.3,25.09,629360,0
+ARQQ.US,D,20250611,000000,26.1,28.44,25.5905,27.15,1222626,0
+ARQQ.US,D,20250612,000000,27.2,27.76,26.3,26.72,489635,0
+ARQQ.US,D,20250613,000000,25.615,25.82,23.5,23.78,754812,0
+ARQQ.US,D,20250616,000000,25.68,29.7699,25.256,29.07,1487232,0
+ARQQ.US,D,20250617,000000,28.51,31.45,27.8001,31.02,1412888,0
+ARQQ.US,D,20250618,000000,32.28,39.18,32.18,37.97,3514813,0
+ARQQ.US,D,20250620,000000,42.41,44.7,38.2,41.68,3889720,0
+ARQQ.US,D,20250623,000000,38.47,38.7,35.7,38.58,1697766,0
+ARQQ.US,D,20250624,000000,39.63,41,36.37,37.14,1157303,0
+ARQQ.US,D,20250625,000000,38.15,41.75,37.07,37.92,1211251,0
+ARQQ.US,D,20250626,000000,37.77,40.693,36.8,40.59,927001,0
+ARQQ.US,D,20250627,000000,41.3,43.5,37.1,38.89,1178044,0
+ARQQ.US,D,20250630,000000,38.96,39.57,34.6684,37.03,1366509,0
+ARQQ.US,D,20250701,000000,36.8,36.9999,33.8901,34.68,607000,0
+ARQQ.US,D,20250702,000000,34.39,35.68,32.8,35.63,774726,0
+ARQQ.US,D,20250703,000000,35.08,36.36,34.23,35.08,505483,0
+ARQQ.US,D,20250707,000000,34.93,35.94,32.32,35.94,566773,0
+ARQQ.US,D,20250708,000000,37.7,39.9799,35,35.66,1022115,0
+ARQQ.US,D,20250709,000000,37.64,41.4,37.27,40.73,1670140,0
+ARQQ.US,D,20250710,000000,39.795,40.03,37.66,38.27,853179,0
+ARQQ.US,D,20250711,000000,38.27,38.31,34.5,34.68,899738,0
+ARQQ.US,D,20250714,000000,34.925,37.17,34.68,36.54,586523,0
+ARQQ.US,D,20250715,000000,36.72,37.96,35.63,37.94,540595,0
+ARQQ.US,D,20250716,000000,39.08,43.42,37.73,43.31,1675370,0
+ARQQ.US,D,20250717,000000,41.85,42.65,40.5101,42.1,919429,0
+ARQQ.US,D,20250718,000000,42.655,46.48,41.08,42.36,1339354,0
+ARQQ.US,D,20250721,000000,43,50.2062,41.3,41.4,1789063,0
+ARQQ.US,D,20250722,000000,42.3,42.3,37.2,39.36,1193919,0
+ARQQ.US,D,20250723,000000,39.72,40.67,38.57,40.53,493854,0
+ARQQ.US,D,20250724,000000,40.285,41.5,39.08,39.29,402423,0
+ARQQ.US,D,20250725,000000,39.41,39.5,37.56,38.33,417885,0
+ARQQ.US,D,20250728,000000,38.51,38.835,35.27,36.74,697166,0
+ARQQ.US,D,20250729,000000,36.33,37.1366,33.62,34.01,634496,0
+ARQQ.US,D,20250730,000000,34.25,35.5,32.77,33.35,385945,0
+ARQQ.US,D,20250731,000000,34.87,35.8899,33.12,33.245,526257,0
+ARQQ.US,D,20250801,000000,31.46,33.135,30.89,32.35,431835,0
+ARQQ.US,D,20250804,000000,33.49,35.32,32.5375,35.29,375551,0
+ARQQ.US,D,20250805,000000,36.22,37.82,35.15,37.38,516944,0
+ARQQ.US,D,20250806,000000,36.16,36.21,33.7,34.74,463020,0
+ARQQ.US,D,20250807,000000,34.7,35.0775,31.8801,32.34,455348,0
+ARQQ.US,D,20250808,000000,33.29,34.2,32.14,32.33,318009,0
+ARQQ.US,D,20250811,000000,32.75,34.356,31.51,32.89,362122,0
+ARQQ.US,D,20250812,000000,32.95,34.3899,31.99,34.13,401504,0
+ARQQ.US,D,20250813,000000,34.76,35.5,33.81,34.58,437027,0
+ARQQ.US,D,20250814,000000,33.11,33.61,31.15,32.46,539494,0
+ARQQ.US,D,20250815,000000,31.89,32.96,30.8,32.95,281862,0
+ARQQ.US,D,20250818,000000,32.4,32.56,30.86,32.51,255551,0
+ARQQ.US,D,20250819,000000,32.5,32.5,29.7912,29.98,343019,0
+ARQQ.US,D,20250820,000000,29.5,29.91,27.29,29.33,516566,0
+ARQQ.US,D,20250821,000000,29,29.1288,27.8201,28.62,263554,0
+ARQQ.US,D,20250822,000000,28.54,30.87,28.5,30.81,278665,0
+ARQQ.US,D,20250825,000000,30.51,31.3,29.5,30.84,203221,0
+ARQQ.US,D,20250826,000000,30.84,32,30.8,31.57,228147,0
+ARQQ.US,D,20250827,000000,31.39,31.6,30.3526,30.41,198847,0
+ARQQ.US,D,20250828,000000,31.37,32.4,30.97,31.89,236299,0
+ARQQ.US,D,20250829,000000,31.65,31.9352,29.96,30,200108,0
+ARQQ.US,D,20250902,000000,28.3,29.41,27.18,27.74,331152,0
+ARQQ.US,D,20250903,000000,27.93,28.8396,27.1,27.77,224875,0
+ARQQ.US,D,20250904,000000,27.17,27.6135,26.4079,27.405,188225,0
+ARQQ.US,D,20250905,000000,28.09,28.46,26.9467,27.85,145397,0
+ARQQ.US,D,20250908,000000,27.9,28.21,26.31,26.63,299626,0
+ARQQ.US,D,20250909,000000,26.7,28.14,26.55,28.12,274960,0
+ARQQ.US,D,20250910,000000,28.75,29.48,27.51,27.8,232217,0
+ARQQ.US,D,20250911,000000,27.92,30.5,27.92,30.255,299079,0
+ARQQ.US,D,20250912,000000,30.26,33.85,30.0601,33.71,644692,0
+ARQQ.US,D,20250915,000000,33.58,34,32.32,33.16,417534,0
+ARQQ.US,D,20250916,000000,33.51,34.9,32.2,33.09,366827,0
+ARQQ.US,D,20250917,000000,32.86,35.59,31.16,35.42,636025,0
+ARQQ.US,D,20250918,000000,36.32,37.6702,35,37.4,739677,0
+ARQQ.US,D,20250919,000000,37,42.21,37,41.73,1395413,0
+ARQQ.US,D,20250922,000000,40.075,41.33,36,41.27,952789,0
+ARQQ.US,D,20250923,000000,42.1,42.65,38.77,40.59,745089,0
+ARQQ.US,D,20250924,000000,41,45.2899,38.1,42.12,1115759,0
+ARQQ.US,D,20250925,000000,38.14,39.8344,36.8,38.45,819453,0
+ARQQ.US,D,20250926,000000,38.04,39.6,36.38,36.45,592885,0
+ARQQ.US,D,20250929,000000,37.55,38.8915,34.9,35.3,495282,0
+ARQQ.US,D,20250930,000000,35.06,38.98,34.7627,38.75,548015,0
+ARQQ.US,D,20251001,000000,37.9841,41.6676,37.0833,41.2,573467,0
+ARQQ.US,D,20251002,000000,41.81,48.8,41.06,48.59,1101565,0
+ARQQ.US,D,20251003,000000,50.35,52.3,47.77,49.92,1289189,0
+ARQQ.US,D,20251006,000000,50,54.65,47.3,53.86,1069195,0
+ARQQ.US,D,20251007,000000,56.29,59.6199,52.31,55.23,1127472,0
+ARQQ.US,D,20251008,000000,56.82,62,50.72,54.21,1158580,0
+ARQQ.US,D,20251009,000000,52,55.86,50.2552,53.88,700594,0
+ARQQ.US,D,20251010,000000,53.88,54.35,48,48.52,818905,0
+ARQQ.US,D,20251013,000000,50.86,58.8,50.85,58.27,1238113,0
+ARQQ.US,D,20251014,000000,57,60.5,53.533,58.16,884596,0
+ARQQ.US,D,20251015,000000,60.53,61.11,50.1001,53.47,1345424,0
+ARQQ.US,D,20251016,000000,53.6,53.6,38.81,39.56,3037604,0
+ARQQ.US,D,20251017,000000,40.56,41.635,37.85,41.49,1176098,0
+ARQQ.US,D,20251020,000000,42.67,43.163,38.91,39.56,832281,0
+ARQQ.US,D,20251021,000000,38.995,40.5388,37.8,38.55,516041,0
+ARQQ.US,D,20251022,000000,37.585,37.7925,33.6,35.08,1123297,0
+ARQQ.US,D,20251023,000000,38.91,39.99,36.395,39.03,930902,0
+ARQQ.US,D,20251024,000000,41.39,44.19,40.33,42.71,868086,0
+ARQQ.US,D,20251027,000000,45.43,49.33,43.5134,47.04,1068231,0
+ARQQ.US,D,20251028,000000,47.01,48,42,42.99,735609,0
+ARQQ.US,D,20251029,000000,43,46.65,41.8,45.37,653462,0
+ARQQ.US,D,20251030,000000,43.11,44.55,41.5,42.39,450184,0
+ARQQ.US,D,20251031,000000,43.34,46.2,42.4354,43.63,484228,0
+ARQQ.US,D,20251103,000000,43.36,43.36,38.5001,40.73,699717,0
+ARQQ.US,D,20251104,000000,38.52,40.3,36,36.01,539797,0
+ARQQ.US,D,20251105,000000,36.54,36.87,33.6,34.25,748745,0
+ARQQ.US,D,20251106,000000,34.95,35,31.3942,31.97,508498,0
+ARQQ.US,D,20251107,000000,30.47,34.51,29.86,33.84,607344,0
+ARQQ.US,D,20251110,000000,36.16,36.498,31.85,32.19,667822,0
+ARQQ.US,D,20251111,000000,30.9,32.32,30.62,31.41,345969,0
+ARQQ.US,D,20251112,000000,31.5,32.72,29.86,30.32,362860,0
+ARQQ.US,D,20251113,000000,29.25,29.69,27.3,27.53,623048,0
+ARQQ.US,D,20251114,000000,25.56,29.38,25.43,27.48,917013,0
+ARQQ.US,D,20251117,000000,27.835,28.59,25.61,25.96,434159,0
+ARQQ.US,D,20251118,000000,25.53,26.9,24.6022,26.46,501223,0
+ARQQ.US,D,20251119,000000,27.29,28.27,26.7,27.16,468200,0
+ARQQ.US,D,20251120,000000,28.18,29.9,24.115,24.27,476324,0
+ARQQ.US,D,20251121,000000,24.55,24.76,21.5874,24.37,559176,0
+ARQQ.US,D,20251124,000000,24.51,26.48,24.01,26.29,348870,0
+ARQQ.US,D,20251125,000000,26.46,26.46,24.63,25.74,251137,0
+ARQQ.US,D,20251126,000000,26.94,27.9,26.4,27.57,331375,0
+ARQQ.US,D,20251128,000000,28.01,28.88,27.05,28.51,208989,0
+ARQQ.US,D,20251201,000000,27.35,27.83,26.29,26.42,268794,0
+ARQQ.US,D,20251202,000000,26.6,28.3766,26.3999,27.58,216920,0
+ARQQ.US,D,20251203,000000,27.96,30.075,26.69,29.54,245634,0
+ARQQ.US,D,20251204,000000,29.82,31.69,28.9,31.5,656219,0
+ARQQ.US,D,20251205,000000,31.28,31.75,29.52,30.43,342382,0
+ARQQ.US,D,20251208,000000,30.375,30.375,28.12,29.63,395909,0
+ARQQ.US,D,20251209,000000,28.07,30,27.04,29.63,359968,0
+ARQQ.US,D,20251210,000000,29.83,29.88,28.3,28.97,224811,0
+ARQQ.US,D,20251211,000000,27.88,29.98,27.5,29.7,212273,0
+ARQQ.US,D,20251212,000000,28.98,30.452,27.65,28.35,362647,0
+ARQQ.US,D,20251215,000000,28.16,28.325,24.15,24.35,613170,0
+ARQQ.US,D,20251216,000000,24.01,25.185,23.65,24.73,352473,0
+ARQQ.US,D,20251217,000000,25.02,25.7286,22.38,22.46,420516,0
+ARQQ.US,D,20251218,000000,23.16,25,23.144,23.93,326207,0
+ARQQ.US,D,20251219,000000,23.99,26.225,23.99,25.49,537389,0
+ARQQ.US,D,20251222,000000,26,28.09,25.8,26.49,389088,0
+ARQQ.US,D,20251223,000000,25.89,26.06,24.7001,25.32,288437,0
+ARQQ.US,D,20251224,000000,25.07,25.3781,24.27,25.29,204529,0
+ARQQ.US,D,20251226,000000,24.94,24.94,22.72,22.81,425252,0
+ARQQ.US,D,20251229,000000,22.15,23.25,21.625,21.72,407553,0
+ARQQ.US,D,20251230,000000,21.72,22.4582,21.69,21.94,319577,0
+ARQQ.US,D,20251231,000000,21.85,22.25,21.4294,21.88,327593,0
+ARQQ.US,D,20260102,000000,22.78,24.7318,21.6001,24.54,391520,0
+ARQQ.US,D,20260105,000000,25.15,29.2015,25.15,27.88,640487,0
+ARQQ.US,D,20260106,000000,28.29,28.64,26.5,27.63,346682,0
+ARQQ.US,D,20260107,000000,27.4,27.73,26.6838,27,168634,0
+ARQQ.US,D,20260108,000000,27,27.67,26.55,27.28,180882,0
+ARQQ.US,D,20260109,000000,27.8,28.1684,26.56,26.87,346619,0
+ARQQ.US,D,20260112,000000,26.15,27,25.2306,26.6,289821,0
+ARQQ.US,D,20260113,000000,26.7,27.16,24.67,26.18,441033,0
+ARQQ.US,D,20260114,000000,26.06,26.85,25.27,26.61,315381,0
+ARQQ.US,D,20260115,000000,26.61,28.15,26.12,26.97,283246,0
+ARQQ.US,D,20260116,000000,26.88,27.77,26.3446,26.6,200826,0
+ARQQ.US,D,20260120,000000,24.56,26.5,24,25.15,312796,0
+ARQQ.US,D,20260121,000000,25.28,26.3699,23.22,24.96,247956,0
+ARQQ.US,D,20260122,000000,25.35,26.1,25,25.35,262622,0
+ARQQ.US,D,20260123,000000,25.31,25.31,23.912,24.2,177655,0
+ARQQ.US,D,20260126,000000,24.54,24.8238,22.9101,23.27,215872,0
+ARQQ.US,D,20260127,000000,22.94,23.95,22.66,23.31,246542,0
+ARQQ.US,D,20260128,000000,23.96,24,22.6633,23.09,266308,0
+ARQQ.US,D,20260129,000000,22.93,22.93,21.51,22.27,280690,0
+ARQQ.US,D,20260130,000000,21.64,22.04,20,20.32,323965,0
+ARQQ.US,D,20260202,000000,20.02,20.92,19.51,20.17,289515,0
+ARQQ.US,D,20260203,000000,20.24,20.5761,18.5392,19.79,335688,0
+ARQQ.US,D,20260204,000000,19.76,19.765,17.6,18.32,343565,0
+ARQQ.US,D,20260205,000000,17.48,18.14,16,16.12,365541,0
+ARQQ.US,D,20260206,000000,16.89,19.21,16.81,18.59,462403,0
+ARQQ.US,D,20260209,000000,18.87,19.09,18.11,18.5,292943,0
+ARQQ.US,D,20260210,000000,18.31,18.5988,17.5,17.56,223851,0
+ARQQ.US,D,20260211,000000,17.77,17.8865,16.59,17.32,234906,0
+ARQQ.US,D,20260212,000000,17.32,17.33,15.89,16.78,253920,0
+ARQQ.US,D,20260213,000000,17.155,17.45,16.4,17,134333,0
+ARQQ.US,D,20260217,000000,16.9,16.9,16.0615,16.53,157797,0
+ARQQ.US,D,20260218,000000,16.45,17.04,15.85,16.21,149142,0

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

@@ -0,0 +1,1342 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARRY.US,D,20201015,000000,29.5,37.35,29.05,36.45,33963407,0
+ARRY.US,D,20201016,000000,37.45,41.94,36.64,38.95,12257931,0
+ARRY.US,D,20201019,000000,38.85,40.5,38.48,38.95,3539564,0
+ARRY.US,D,20201020,000000,39.28,40.73,37.25,38.5,2853178,0
+ARRY.US,D,20201021,000000,38.12,42.1,37.36,39.34,8694243,0
+ARRY.US,D,20201022,000000,38.98,44.44,38.03,43.94,3239954,0
+ARRY.US,D,20201023,000000,43.58,44.01,38.837,42,3298250,0
+ARRY.US,D,20201026,000000,41.05,41.73,38.4,39.5,1965400,0
+ARRY.US,D,20201027,000000,39.5,39.52,37.29,38,1637187,0
+ARRY.US,D,20201028,000000,36.6699,38.75,35.55,37.46,1858854,0
+ARRY.US,D,20201029,000000,37.61,38.2,36.53,37.81,899113,0
+ARRY.US,D,20201030,000000,36.96,37.25,34.5,36.85,1181031,0
+ARRY.US,D,20201102,000000,37.74,38.5,36.46,36.78,993068,0
+ARRY.US,D,20201103,000000,37.14,38.5,36.52,37.57,2321886,0
+ARRY.US,D,20201104,000000,36.63,37.49,34.13,35.94,2016444,0
+ARRY.US,D,20201105,000000,37.33,42.49,36.67,39.34,2281591,0
+ARRY.US,D,20201106,000000,38.6668,48.88,38.1,44.81,3274749,0
+ARRY.US,D,20201109,000000,44.248,45.7,38.39,42,2445184,0
+ARRY.US,D,20201110,000000,41.25,41.8315,35.71,39.7,2271495,0
+ARRY.US,D,20201111,000000,40.16,41.19,38.85,39.16,588473,0
+ARRY.US,D,20201112,000000,39.15,39.63,37.07,37.63,693945,0
+ARRY.US,D,20201113,000000,38.55,40.59,37.6687,38.47,813876,0
+ARRY.US,D,20201116,000000,39,39.9999,38.56,39.32,789384,0
+ARRY.US,D,20201117,000000,39.5,40.3585,38.71,40.05,854282,0
+ARRY.US,D,20201118,000000,40.34,44.27,40.25,41.97,1853162,0
+ARRY.US,D,20201119,000000,41.5,43.96,41.2,42.7,498723,0
+ARRY.US,D,20201120,000000,42.97,45.9,42.575,45.1,813764,0
+ARRY.US,D,20201123,000000,45.6,46.89,42.33,45.1,1083143,0
+ARRY.US,D,20201124,000000,45.67,50.99,43.2701,46.2,1604001,0
+ARRY.US,D,20201125,000000,46.05,48.54,45.29,47.43,695016,0
+ARRY.US,D,20201127,000000,48.4653,49.69,46.61,47.11,590007,0
+ARRY.US,D,20201130,000000,48.15,48.15,43.65,45.58,1008327,0
+ARRY.US,D,20201201,000000,42.5646,43.35,40.27,40.6,2218971,0
+ARRY.US,D,20201202,000000,40.4,40.4,37.195,37.6,3028650,0
+ARRY.US,D,20201203,000000,37.5,38.45,35.65,35.85,12618849,0
+ARRY.US,D,20201204,000000,36.17,36.9,33.83,34.09,4500638,0
+ARRY.US,D,20201207,000000,35,35.939,33.46,35.18,3078220,0
+ARRY.US,D,20201208,000000,36.03,36.79,35.3,36.57,3805812,0
+ARRY.US,D,20201209,000000,37.75,38.24,35.68,36.12,3930444,0
+ARRY.US,D,20201210,000000,35.348,36.88,35.3,36.1,1867183,0
+ARRY.US,D,20201211,000000,36.25,37,35.27,36.47,1598002,0
+ARRY.US,D,20201214,000000,36.8,37.37,36.5,36.95,2398408,0
+ARRY.US,D,20201215,000000,37.05,38.88,36.04,38.64,2508178,0
+ARRY.US,D,20201216,000000,38.85,40.89,38.15,40.49,2643815,0
+ARRY.US,D,20201217,000000,40.9,42.09,39.69,41.91,2126885,0
+ARRY.US,D,20201218,000000,41.92,43.35,41.25,42,9525697,0
+ARRY.US,D,20201221,000000,41.016,43.74,40.05,43.08,1772643,0
+ARRY.US,D,20201222,000000,43.73,44.9,42.5,44.27,2446529,0
+ARRY.US,D,20201223,000000,44.95,46.3,44.77,45.1,2852828,0
+ARRY.US,D,20201224,000000,44,45.15,43.54,44.18,1311965,0
+ARRY.US,D,20201228,000000,44.31,46.87,42.95,43.41,2053148,0
+ARRY.US,D,20201229,000000,42.94,43.29,40.34,42.44,1880042,0
+ARRY.US,D,20201230,000000,42.27,43.61,42.07,43.47,2848064,0
+ARRY.US,D,20201231,000000,43.09,43.73,42.78,43.14,961321,0
+ARRY.US,D,20210104,000000,43.5,43.89,41.17,42.42,1564089,0
+ARRY.US,D,20210105,000000,42.09,43.9,41.06,41.91,1579870,0
+ARRY.US,D,20210106,000000,45.1655,48.37,44.35,47.04,3490057,0
+ARRY.US,D,20210107,000000,48.65,51.47,48.65,49.7,2378583,0
+ARRY.US,D,20210108,000000,52.99,54.78,49.83,50.76,2550819,0
+ARRY.US,D,20210111,000000,47.64,52.03,46.78,51,1468671,0
+ARRY.US,D,20210112,000000,51.7,52.2347,49.28,51.01,1530857,0
+ARRY.US,D,20210113,000000,50.78,51.28,49.405,49.5,1107334,0
+ARRY.US,D,20210114,000000,49.7,51.36,48.25,48.46,1579640,0
+ARRY.US,D,20210115,000000,48.42,48.6,45.02,45.93,1411741,0
+ARRY.US,D,20210119,000000,46.6,48.39,46.175,48.36,1339000,0
+ARRY.US,D,20210120,000000,49.88,50.466,47.62,48.2,1086424,0
+ARRY.US,D,20210121,000000,47.62,49.7,47.45,49.7,1102689,0
+ARRY.US,D,20210122,000000,49.32,51.05,48.42,51.05,1261321,0
+ARRY.US,D,20210125,000000,51.4,52.7647,47.73,48.36,1664120,0
+ARRY.US,D,20210126,000000,48.64,48.99,45.73,45.91,1141895,0
+ARRY.US,D,20210127,000000,44,45.41,41.03,41.28,2261054,0
+ARRY.US,D,20210128,000000,43.62,43.65,41.31,42.26,1574849,0
+ARRY.US,D,20210129,000000,42.5,42.6799,40.2,40.76,1421519,0
+ARRY.US,D,20210201,000000,41.7,42.25,40.05,41.03,1133292,0
+ARRY.US,D,20210202,000000,42.15,43.84,41.56,43.37,1988624,0
+ARRY.US,D,20210203,000000,44.11,44.25,42.15,43.08,895302,0
+ARRY.US,D,20210204,000000,43.75,45.32,42.8,43.98,1571022,0
+ARRY.US,D,20210205,000000,44.74,44.75,43.25,43.81,1010116,0
+ARRY.US,D,20210208,000000,43.95,45.0876,43.05,43.89,1088559,0
+ARRY.US,D,20210209,000000,44.25,45.15,42.71,44.05,1465598,0
+ARRY.US,D,20210210,000000,44.16,45.58,43.29,44.12,1782385,0
+ARRY.US,D,20210211,000000,44.57,44.71,43.7301,44.15,850633,0
+ARRY.US,D,20210212,000000,43.56,44.34,42.3501,44.34,1085561,0
+ARRY.US,D,20210216,000000,45,46.3,43.3012,43.47,1055378,0
+ARRY.US,D,20210217,000000,43.13,43.35,40.75,41.96,1612620,0
+ARRY.US,D,20210218,000000,41,41.095,39.1,40.53,1510300,0
+ARRY.US,D,20210219,000000,41.14,41.35,39.63,40.06,1437118,0
+ARRY.US,D,20210222,000000,39.69,41.16,37.25,38.5,2338230,0
+ARRY.US,D,20210223,000000,36.5,38.99,33.62,38.94,2018463,0
+ARRY.US,D,20210224,000000,39.16,40.36,38.15,39.44,1252343,0
+ARRY.US,D,20210225,000000,39.05,39.52,37.12,38.08,1972154,0
+ARRY.US,D,20210226,000000,38.1,38.63,36.29,37.08,1303488,0
+ARRY.US,D,20210301,000000,39.8,40.8,38.3236,39.9,1615683,0
+ARRY.US,D,20210302,000000,40,40.81,37.8,38.1,1028427,0
+ARRY.US,D,20210303,000000,38.15,38.6799,36.52,37.1,2131921,0
+ARRY.US,D,20210304,000000,36.59,37.44,34.01,35.55,1921172,0
+ARRY.US,D,20210305,000000,36.5,36.5,30.92,34.22,2781790,0
+ARRY.US,D,20210308,000000,33.59,35.175,32.76,33.3,1495631,0
+ARRY.US,D,20210309,000000,34.7797,36.24,34.08,35.03,2218577,0
+ARRY.US,D,20210310,000000,34.1313,35.75,31.85,33.52,4083632,0
+ARRY.US,D,20210311,000000,34.85,35.63,34.146,35.07,2073632,0
+ARRY.US,D,20210312,000000,33.97,35.18,33.6,34.56,1598891,0
+ARRY.US,D,20210315,000000,35.15,36.8,34.55,35.35,3110834,0
+ARRY.US,D,20210316,000000,35.78,37.49,34.38,35.94,2235848,0
+ARRY.US,D,20210317,000000,33.79,33.79,30.83,31.61,6494170,0
+ARRY.US,D,20210318,000000,31.71,31.96,29.21,29.64,5195813,0
+ARRY.US,D,20210319,000000,28.3,30.35,28.1,29.65,25613657,0
+ARRY.US,D,20210322,000000,29.83,30.49,29.55,30,3505257,0
+ARRY.US,D,20210323,000000,30.3,30.58,28.81,29.11,5225830,0
+ARRY.US,D,20210324,000000,29.26,29.82,27.56,27.65,5404536,0
+ARRY.US,D,20210325,000000,26.61,28.15,26.13,28,3810571,0
+ARRY.US,D,20210326,000000,28.1,29.04,27.2908,28.46,3679309,0
+ARRY.US,D,20210329,000000,29.45,29.64,26.74,27.23,2296046,0
+ARRY.US,D,20210330,000000,27,29.25,26.27,29.21,2558866,0
+ARRY.US,D,20210331,000000,29.56,30.24,29.3,29.82,2108908,0
+ARRY.US,D,20210401,000000,30.3578,30.56,29.62,30.02,2492540,0
+ARRY.US,D,20210405,000000,30.5,30.56,27.62,28.27,1755228,0
+ARRY.US,D,20210406,000000,28.42,29.45,28.3,29.29,1618131,0
+ARRY.US,D,20210407,000000,29.49,30.24,28.78,29.51,1613906,0
+ARRY.US,D,20210408,000000,29.58,30.22,28.9,30.22,1459993,0
+ARRY.US,D,20210409,000000,29.97,30.2,29.35,29.82,895838,0
+ARRY.US,D,20210412,000000,29.6232,30.255,29.22,29.57,2216365,0
+ARRY.US,D,20210413,000000,29.68,29.8,28.74,29.1,1597239,0
+ARRY.US,D,20210414,000000,29.23,29.76,28.82,29.02,2191461,0
+ARRY.US,D,20210415,000000,29.16,29.45,26.42,26.66,3848141,0
+ARRY.US,D,20210416,000000,27.65,28.63,27.55,27.72,3865324,0
+ARRY.US,D,20210419,000000,27.73,27.94,26.33,26.64,1816900,0
+ARRY.US,D,20210420,000000,26.69,27.3,26.02,26.23,1407135,0
+ARRY.US,D,20210421,000000,26,27.7,25.71,27.62,1555408,0
+ARRY.US,D,20210422,000000,28.58,29.955,28.46,29.17,2990211,0
+ARRY.US,D,20210423,000000,29.3,29.4699,28.84,29.37,1484541,0
+ARRY.US,D,20210426,000000,29.64,29.89,28.38,29.53,1028391,0
+ARRY.US,D,20210427,000000,30.23,31,29.65,30.63,2447561,0
+ARRY.US,D,20210428,000000,30,30.2,29.08,29.25,1417569,0
+ARRY.US,D,20210429,000000,29.45,29.73,28.58,29.44,1023869,0
+ARRY.US,D,20210430,000000,28.88,29.15,28.07,28.16,2221647,0
+ARRY.US,D,20210503,000000,28.6225,28.6225,27.06,27.34,978091,0
+ARRY.US,D,20210504,000000,26.79,26.79,25.35,25.54,2776259,0
+ARRY.US,D,20210505,000000,25.55,25.93,24.63,24.88,2294782,0
+ARRY.US,D,20210506,000000,24.6895,25.36,23.6,25.35,2341548,0
+ARRY.US,D,20210507,000000,25.8,26.63,25.15,25.36,1568670,0
+ARRY.US,D,20210510,000000,25.09,25.8,24.36,24.88,1408297,0
+ARRY.US,D,20210511,000000,23.1864,25.54,23.14,24.95,2280900,0
+ARRY.US,D,20210512,000000,17.92,18.3,13.22,13.46,42949817,0
+ARRY.US,D,20210513,000000,14.02,15.4,14,14.45,21736497,0
+ARRY.US,D,20210514,000000,14.44,14.59,13.75,14.23,9737741,0
+ARRY.US,D,20210517,000000,14.17,14.6,13.54,14.25,6590895,0
+ARRY.US,D,20210518,000000,14.2,14.24,13.8453,14,4972457,0
+ARRY.US,D,20210519,000000,13.56,14.98,13.52,14.57,5571710,0
+ARRY.US,D,20210520,000000,14.69,15.46,14.56,15.24,5776647,0
+ARRY.US,D,20210521,000000,15.42,16.2773,15.06,16.12,5379164,0
+ARRY.US,D,20210524,000000,16.22,16.24,15.32,15.56,4731166,0
+ARRY.US,D,20210525,000000,15.53,16.04,15.29,15.3,3028495,0
+ARRY.US,D,20210526,000000,15.33,16.24,15.33,15.87,3571609,0
+ARRY.US,D,20210527,000000,15.9749,16.13,15.45,16.1,4019843,0
+ARRY.US,D,20210528,000000,16.31,16.7399,16.1398,16.3,5161765,0
+ARRY.US,D,20210601,000000,16.49,16.66,15.8825,16.32,2126867,0
+ARRY.US,D,20210602,000000,16.29,16.39,15.76,15.8,2952345,0
+ARRY.US,D,20210603,000000,15.6247,15.86,15.17,15.27,2371889,0
+ARRY.US,D,20210604,000000,15.16,15.45,14.96,15.03,2375332,0
+ARRY.US,D,20210607,000000,14.97,15.84,14.57,15.55,3389810,0
+ARRY.US,D,20210608,000000,15.75,16.885,15.6,16.35,3738119,0
+ARRY.US,D,20210609,000000,16.63,17.24,15.63,15.65,3204557,0
+ARRY.US,D,20210610,000000,15.61,16.79,15.45,16.33,5819414,0
+ARRY.US,D,20210611,000000,16.4,16.47,16,16.15,2332214,0
+ARRY.US,D,20210614,000000,16.34,16.41,15.82,16.09,2174875,0
+ARRY.US,D,20210615,000000,16.08,16.12,15.26,15.4,2636221,0
+ARRY.US,D,20210616,000000,15.43,16.1402,15.4,16.05,4305473,0
+ARRY.US,D,20210617,000000,15.92,16.59,15.89,16.24,2981144,0
+ARRY.US,D,20210618,000000,16.23,16.45,15.81,16.21,5250930,0
+ARRY.US,D,20210621,000000,16.06,16.2,15.33,15.56,2875637,0
+ARRY.US,D,20210622,000000,15.5,15.829,15.36,15.65,2134748,0
+ARRY.US,D,20210623,000000,15.8367,16.27,15.74,15.75,5955985,0
+ARRY.US,D,20210624,000000,15.91,16.02,15.5,15.64,2780141,0
+ARRY.US,D,20210625,000000,15.71,16.32,15.63,15.78,19216472,0
+ARRY.US,D,20210628,000000,16.05,16.84,15.93,16.57,3903150,0
+ARRY.US,D,20210629,000000,17.19,17.32,16.241,16.29,5173184,0
+ARRY.US,D,20210630,000000,16.18,16.18,15.58,15.6,5635092,0
+ARRY.US,D,20210701,000000,15.84,16.325,15.57,16.14,3163486,0
+ARRY.US,D,20210702,000000,16.1,16.245,15.68,15.79,1785275,0
+ARRY.US,D,20210706,000000,15.78,15.96,15.36,15.94,2553501,0
+ARRY.US,D,20210707,000000,15.92,16.27,15.77,16.16,2752487,0
+ARRY.US,D,20210708,000000,15.55,15.97,15.15,15.85,3362385,0
+ARRY.US,D,20210709,000000,15.88,15.955,15.5,15.92,2241525,0
+ARRY.US,D,20210712,000000,15.92,16.11,15.48,15.92,2630589,0
+ARRY.US,D,20210713,000000,15.86,16.13,15.42,15.56,1632950,0
+ARRY.US,D,20210714,000000,15.78,15.97,14.29,14.36,2854607,0
+ARRY.US,D,20210715,000000,14.29,14.41,13.7,13.82,3200614,0
+ARRY.US,D,20210716,000000,13.9252,14.11,13.4001,13.54,3269515,0
+ARRY.US,D,20210719,000000,13.05,13.445,12.82,13.25,3074862,0
+ARRY.US,D,20210720,000000,13.55,14.25,13.19,14.09,4288787,0
+ARRY.US,D,20210721,000000,14.1,14.57,14.1,14.28,2102279,0
+ARRY.US,D,20210722,000000,14.33,14.5,13.83,14.11,1184775,0
+ARRY.US,D,20210723,000000,14.1,14.28,13.5901,13.65,1874318,0
+ARRY.US,D,20210726,000000,13.76,13.92,13,13.08,3008423,0
+ARRY.US,D,20210727,000000,12.92,13.28,12.72,13.2,2575012,0
+ARRY.US,D,20210728,000000,13.3,13.74,13.14,13.65,2082016,0
+ARRY.US,D,20210729,000000,13.8,14.08,13.565,13.61,1785124,0
+ARRY.US,D,20210730,000000,13.42,13.86,13.36,13.54,2500550,0
+ARRY.US,D,20210802,000000,13.6,13.685,12.94,12.96,2509324,0
+ARRY.US,D,20210803,000000,13.02,13.48,12.975,13.46,2952745,0
+ARRY.US,D,20210804,000000,13.32,13.88,13.25,13.44,1482524,0
+ARRY.US,D,20210805,000000,13.37,14.13,13.245,13.74,1990860,0
+ARRY.US,D,20210806,000000,13.88,14.02,13.545,13.62,1488115,0
+ARRY.US,D,20210809,000000,13.63,13.795,13.42,13.71,2151391,0
+ARRY.US,D,20210810,000000,14.41,15.74,14.39,15.18,8352757,0
+ARRY.US,D,20210811,000000,15.31,15.37,14.63,15.32,4817086,0
+ARRY.US,D,20210812,000000,15.13,17.41,15.13,17.3,12612604,0
+ARRY.US,D,20210813,000000,16.93,17.6,16.91,17.31,4491763,0
+ARRY.US,D,20210816,000000,16.912,17.3,16.82,17.16,3690671,0
+ARRY.US,D,20210817,000000,16.9,17.59,16.9,17.38,3714455,0
+ARRY.US,D,20210818,000000,17.41,19.1973,17.13,19.01,5630725,0
+ARRY.US,D,20210819,000000,18.8,18.82,17.5,17.99,4621078,0
+ARRY.US,D,20210820,000000,17.9,19.05,17.85,18.79,2687673,0
+ARRY.US,D,20210823,000000,18.37,19.59,18.25,19.26,3050934,0
+ARRY.US,D,20210824,000000,19.25,19.63,18.8,18.95,2053415,0
+ARRY.US,D,20210825,000000,18.95,19.12,18.45,18.58,2263934,0
+ARRY.US,D,20210826,000000,18.87,19.849,18.69,19.3,3168959,0
+ARRY.US,D,20210827,000000,19.06,19.61,18.91,19.32,1758959,0
+ARRY.US,D,20210830,000000,19.19,19.42,18.81,18.92,1759275,0
+ARRY.US,D,20210831,000000,19.05,19.48,18.9,19.07,2152613,0
+ARRY.US,D,20210901,000000,19.25,19.25,18.83,18.98,1422668,0
+ARRY.US,D,20210902,000000,19.11,19.99,19.0655,19.36,2305426,0
+ARRY.US,D,20210903,000000,19.28,19.6,19.13,19.5,1257294,0
+ARRY.US,D,20210907,000000,19.2,20.43,19.1925,19.72,2440766,0
+ARRY.US,D,20210908,000000,19.74,19.9809,18.39,18.73,2921866,0
+ARRY.US,D,20210909,000000,18.65,19.08,18.41,18.85,1821932,0
+ARRY.US,D,20210910,000000,18.86,19.0599,17.55,17.63,3236502,0
+ARRY.US,D,20210913,000000,17.6,19.225,17.455,19,2794765,0
+ARRY.US,D,20210914,000000,19,19.25,18.275,18.5,1258452,0
+ARRY.US,D,20210915,000000,18.42,18.48,17.69,18.12,2047939,0
+ARRY.US,D,20210916,000000,18.08,18.28,17.88,18.23,1281433,0
+ARRY.US,D,20210917,000000,18.19,18.51,17.81,18.5,2981862,0
+ARRY.US,D,20210920,000000,17.88,17.97,17.28,17.72,2595617,0
+ARRY.US,D,20210921,000000,17.68,18.225,17.43,18.13,2412120,0
+ARRY.US,D,20210922,000000,18.3253,18.945,18.04,18.14,1659964,0
+ARRY.US,D,20210923,000000,18.21,18.27,17.58,18.01,2755259,0
+ARRY.US,D,20210924,000000,17.88,18,17.21,17.29,1981137,0
+ARRY.US,D,20210927,000000,17.45,18.38,16.95,18.12,1758724,0
+ARRY.US,D,20210928,000000,18,18.02,17.53,17.62,1513842,0
+ARRY.US,D,20210929,000000,17.81,18.1,17.25,17.65,2564499,0
+ARRY.US,D,20210930,000000,17.91,18.875,17.89,18.52,2343383,0
+ARRY.US,D,20211001,000000,18.55,18.695,18.08,18.1,1900334,0
+ARRY.US,D,20211004,000000,17.97,17.97,16.56,16.8,2638416,0
+ARRY.US,D,20211005,000000,16.8,17.1,16.65,16.88,1310442,0
+ARRY.US,D,20211006,000000,16.67,17.17,16.405,17.05,1178203,0
+ARRY.US,D,20211007,000000,17.33,19,17.21,18.17,2368221,0
+ARRY.US,D,20211008,000000,18.17,19,18.17,18.39,2611360,0
+ARRY.US,D,20211011,000000,18.68,19.91,18.68,19.17,3789528,0
+ARRY.US,D,20211012,000000,19.3,19.96,19.26,19.91,2425842,0
+ARRY.US,D,20211013,000000,19.97,20.11,19.23,19.95,2040389,0
+ARRY.US,D,20211014,000000,20.14,20.29,19,20,2142719,0
+ARRY.US,D,20211015,000000,20.24,20.24,18.85,18.87,8671411,0
+ARRY.US,D,20211018,000000,18.56,19.55,18.4128,19.41,1814217,0
+ARRY.US,D,20211019,000000,19.59,21.005,19.41,20.41,3646008,0
+ARRY.US,D,20211020,000000,18.9237,19.48,18.35,18.66,5509071,0
+ARRY.US,D,20211021,000000,18.61,19.245,18.61,19.05,2256279,0
+ARRY.US,D,20211022,000000,19,19.01,17.66,17.92,2808814,0
+ARRY.US,D,20211025,000000,18.02,18.29,17.7,18.2,2369393,0
+ARRY.US,D,20211026,000000,18.37,18.65,17.77,17.84,1796494,0
+ARRY.US,D,20211027,000000,18.4,19.24,17.86,18.3,4040973,0
+ARRY.US,D,20211028,000000,18.36,19.49,18.31,18.87,3325834,0
+ARRY.US,D,20211029,000000,18.81,21.4,18.8,21.35,4085817,0
+ARRY.US,D,20211101,000000,21.49,22.8,21.38,22.75,3156495,0
+ARRY.US,D,20211102,000000,22.3838,22.48,21.3748,22.1,2014410,0
+ARRY.US,D,20211103,000000,21.6715,22.96,21.522,22.93,1539808,0
+ARRY.US,D,20211104,000000,22.92,23.1498,22.54,22.8,1149228,0
+ARRY.US,D,20211105,000000,22.91,23.2,22.28,22.46,1635818,0
+ARRY.US,D,20211108,000000,22.71,22.81,21.785,21.87,1686965,0
+ARRY.US,D,20211109,000000,22.08,22.08,20.74,21.57,1540431,0
+ARRY.US,D,20211110,000000,20.67,20.695,19.8,20.5,2484159,0
+ARRY.US,D,20211111,000000,21.34,22.66,21.21,22.11,3002506,0
+ARRY.US,D,20211112,000000,22.82,27.46,22.5639,26.55,8557126,0
+ARRY.US,D,20211115,000000,25.9,27.6708,25.84,27.09,3492850,0
+ARRY.US,D,20211116,000000,27.16,27.2,25.83,26.65,1778617,0
+ARRY.US,D,20211117,000000,26.63,27.14,26.02,26.36,1232960,0
+ARRY.US,D,20211118,000000,26.36,26.36,24.23,24.4,1786409,0
+ARRY.US,D,20211119,000000,24.58,25.28,24.47,24.73,1242692,0
+ARRY.US,D,20211122,000000,25.04,25.91,23.93,24.22,1355761,0
+ARRY.US,D,20211123,000000,23.66,24.45,22.83,22.95,1789506,0
+ARRY.US,D,20211124,000000,22.99,23.72,22.27,23.68,1066375,0
+ARRY.US,D,20211126,000000,22.87,23.29,22.14,22.72,732403,0
+ARRY.US,D,20211129,000000,23.2,23.28,22.1,22.85,1082389,0
+ARRY.US,D,20211130,000000,20.2997,21.29,17.695,18.015,12443875,0
+ARRY.US,D,20211201,000000,17.84,18.44,17.45,17.65,10522007,0
+ARRY.US,D,20211202,000000,17.56,18.12,17.27,17.67,2210761,0
+ARRY.US,D,20211203,000000,17.99,17.99,16.56,16.87,2913337,0
+ARRY.US,D,20211206,000000,16.86,17.85,15.9,17.46,2025554,0
+ARRY.US,D,20211207,000000,18.09,18.625,17.92,18,3059582,0
+ARRY.US,D,20211208,000000,17.93,18.5,17.56,18.05,1851162,0
+ARRY.US,D,20211209,000000,17.8,18.33,17.11,17.33,3452022,0
+ARRY.US,D,20211210,000000,17.59,18.33,17,17.27,2200803,0
+ARRY.US,D,20211213,000000,17.38,18.22,17.35,17.8,3280624,0
+ARRY.US,D,20211214,000000,17.3,18.04,17.17,17.5,2585341,0
+ARRY.US,D,20211215,000000,17.53,17.53,15.81,16.94,3945601,0
+ARRY.US,D,20211216,000000,17.12,17.99,16.44,16.67,2532702,0
+ARRY.US,D,20211217,000000,16.35,16.98,16.059,16.58,3890056,0
+ARRY.US,D,20211220,000000,15.71,15.98,15.28,15.39,3328860,0
+ARRY.US,D,20211221,000000,15.71,16.375,15.71,16.24,2263774,0
+ARRY.US,D,20211222,000000,16.21,16.475,15.91,16.13,3523075,0
+ARRY.US,D,20211223,000000,16.06,16.47,15.77,16.43,3128823,0
+ARRY.US,D,20211227,000000,16.53,16.65,16.01,16.53,1815785,0
+ARRY.US,D,20211228,000000,16.5,16.61,15.83,15.92,1902313,0
+ARRY.US,D,20211229,000000,15.85,15.97,15.31,15.75,1574317,0
+ARRY.US,D,20211230,000000,15.78,16.38,15.52,15.94,2223643,0
+ARRY.US,D,20211231,000000,15.81,16.47,15.66,15.69,1120383,0
+ARRY.US,D,20220103,000000,15.89,16.16,15.41,15.91,3991943,0
+ARRY.US,D,20220104,000000,15.81,15.915,14.37,14.97,6073745,0
+ARRY.US,D,20220105,000000,14.92,15.0614,13.92,13.92,2968208,0
+ARRY.US,D,20220106,000000,13.92,14.15,13.53,13.84,1650133,0
+ARRY.US,D,20220107,000000,13.92,14.63,13.76,14.12,4686822,0
+ARRY.US,D,20220110,000000,13.88,14.04,13.22,14.01,2833235,0
+ARRY.US,D,20220111,000000,14.01,14.54,13.98,14.41,2581698,0
+ARRY.US,D,20220112,000000,14.7,15.05,13.98,14.25,1672632,0
+ARRY.US,D,20220113,000000,14.36,14.46,13.44,13.47,2407254,0
+ARRY.US,D,20220114,000000,13.4,13.62,12.87,13.08,3571940,0
+ARRY.US,D,20220118,000000,12.67,12.76,11.92,11.93,3915708,0
+ARRY.US,D,20220119,000000,12,12.21,11.43,11.52,4455019,0
+ARRY.US,D,20220120,000000,11.71,12.37,11.375,11.43,5752675,0
+ARRY.US,D,20220121,000000,11.1,11.42,10.67,10.68,5497253,0
+ARRY.US,D,20220124,000000,10.14,11.025,9.7,11.01,5523378,0
+ARRY.US,D,20220125,000000,10.63,11,10.03,10.17,6365664,0
+ARRY.US,D,20220126,000000,10.64,10.795,9.77,9.86,3820296,0
+ARRY.US,D,20220127,000000,10.08,10.1,9,9.02,4425743,0
+ARRY.US,D,20220128,000000,9,9.675,8.7,9.63,6585558,0
+ARRY.US,D,20220131,000000,9.61,10.68,9.61,10.54,4331520,0
+ARRY.US,D,20220201,000000,10.69,10.91,10.28,10.89,4569613,0
+ARRY.US,D,20220202,000000,10.98,10.98,10.38,10.54,4256477,0
+ARRY.US,D,20220203,000000,10.3,10.72,9.66,9.74,4566851,0
+ARRY.US,D,20220204,000000,9.76,10.17,9.66,9.89,3492500,0
+ARRY.US,D,20220207,000000,9.89,10.26,9.5,9.53,3118168,0
+ARRY.US,D,20220208,000000,9.44,9.84,9.42,9.76,4462666,0
+ARRY.US,D,20220209,000000,10.24,10.42,9.825,10.18,5438247,0
+ARRY.US,D,20220210,000000,9.76,10.21,9.5,9.6,3617179,0
+ARRY.US,D,20220211,000000,9.57,9.9,8.9,8.99,3790520,0
+ARRY.US,D,20220214,000000,8.96,9.4,8.83,8.89,2409991,0
+ARRY.US,D,20220215,000000,9.32,9.9,9.16,9.82,3992492,0
+ARRY.US,D,20220216,000000,9.59,9.85,9.4,9.74,2054266,0
+ARRY.US,D,20220217,000000,9.51,9.72,9.19,9.3,2306786,0
+ARRY.US,D,20220218,000000,9.22,9.43,8.91,8.99,2868585,0
+ARRY.US,D,20220222,000000,8.78,8.97,8.515,8.58,2581790,0
+ARRY.US,D,20220223,000000,8.71,8.8,8.4,8.51,3587519,0
+ARRY.US,D,20220224,000000,8.17,9.85,8.0206,9.75,5942179,0
+ARRY.US,D,20220225,000000,9.8,10.26,9.58,10.22,3464670,0
+ARRY.US,D,20220228,000000,10.47,11.38,10.38,11.24,4931953,0
+ARRY.US,D,20220301,000000,11.37,11.84,11.2,11.72,6147658,0
+ARRY.US,D,20220302,000000,11.5875,11.64,9,9.36,13887304,0
+ARRY.US,D,20220303,000000,9.7,10.27,9.03,9.81,7025067,0
+ARRY.US,D,20220304,000000,9.69,9.83,9.06,9.22,3839567,0
+ARRY.US,D,20220307,000000,9.49,10.19,9.4,9.53,3198286,0
+ARRY.US,D,20220308,000000,9.82,10.84,9.485,10.53,4049474,0
+ARRY.US,D,20220309,000000,10.73,11.11,10.3,10.74,3267105,0
+ARRY.US,D,20220310,000000,10.69,11.04,10.43,10.96,3219317,0
+ARRY.US,D,20220311,000000,11.1,11.59,10.525,10.62,1973567,0
+ARRY.US,D,20220314,000000,10.58,10.77,10.091,10.2,1951256,0
+ARRY.US,D,20220315,000000,10.17,10.81,9.83,10.79,2660058,0
+ARRY.US,D,20220316,000000,10.98,11.835,10.7199,11.8,3514208,0
+ARRY.US,D,20220317,000000,11.98,12.58,11.95,12.53,3233949,0
+ARRY.US,D,20220318,000000,12.29,13.22,12.11,13.14,5733026,0
+ARRY.US,D,20220321,000000,12.97,13.59,12.73,13.29,4109739,0
+ARRY.US,D,20220322,000000,13.3,13.96,13.12,13.32,2743118,0
+ARRY.US,D,20220323,000000,13.1,13.7,12.55,13.33,1901296,0
+ARRY.US,D,20220324,000000,13.51,13.78,13.19,13.65,1691642,0
+ARRY.US,D,20220325,000000,13.59,13.6,12.6,13.06,3971216,0
+ARRY.US,D,20220328,000000,12.87,13.22,11.685,12.24,4474730,0
+ARRY.US,D,20220329,000000,12.3,12.56,11.7804,12.28,4199901,0
+ARRY.US,D,20220330,000000,12.22,12.2797,11.26,11.3,4040492,0
+ARRY.US,D,20220331,000000,11.3,11.81,11.04,11.27,4769162,0
+ARRY.US,D,20220401,000000,11.3,11.675,10.915,10.94,3563503,0
+ARRY.US,D,20220404,000000,11.03,12.75,11.03,11.92,5946370,0
+ARRY.US,D,20220405,000000,11.94,12.17,10.435,10.57,6384190,0
+ARRY.US,D,20220406,000000,12.48,12.66,10.555,11.03,12668108,0
+ARRY.US,D,20220407,000000,11,11.13,10.15,10.41,4833366,0
+ARRY.US,D,20220408,000000,10.18,10.2799,9.27,9.28,5516142,0
+ARRY.US,D,20220411,000000,9.17,9.87,9.0901,9.48,4188924,0
+ARRY.US,D,20220412,000000,9.51,9.83,9.24,9.25,4459437,0
+ARRY.US,D,20220413,000000,9.18,9.35,8.97,9.19,4603050,0
+ARRY.US,D,20220414,000000,9.17,9.32,8.72,8.74,3132739,0
+ARRY.US,D,20220418,000000,8.67,8.75,8.35,8.52,2752218,0
+ARRY.US,D,20220419,000000,8.44,9.28,8.26,9.14,4511959,0
+ARRY.US,D,20220420,000000,9.19,9.38,8.49,8.49,4216883,0
+ARRY.US,D,20220421,000000,8.615,8.68,7.17,7.39,11470997,0
+ARRY.US,D,20220422,000000,7.38,7.65,6.965,7.02,7989002,0
+ARRY.US,D,20220425,000000,6.86,7.18,6.6,7.13,5275060,0
+ARRY.US,D,20220426,000000,7.01,7.1745,6.73,6.82,5339211,0
+ARRY.US,D,20220427,000000,6.66,7.21,6.65,6.74,4764635,0
+ARRY.US,D,20220428,000000,6.79,7.12,6.305,6.8,5705620,0
+ARRY.US,D,20220429,000000,6.77,7.035,6.485,6.53,3023999,0
+ARRY.US,D,20220502,000000,6.52,7.4,6.44,7.21,6639313,0
+ARRY.US,D,20220503,000000,7.2,8.32,7.07,8.24,6322479,0
+ARRY.US,D,20220504,000000,8.26,9.33,8.13,9.25,6348055,0
+ARRY.US,D,20220505,000000,9.05,9.19,8.545,9.16,4889467,0
+ARRY.US,D,20220506,000000,9.11,9.21,8.35,8.87,6847516,0
+ARRY.US,D,20220509,000000,8.565,8.63,7.14,7.31,6377011,0
+ARRY.US,D,20220510,000000,7.66,7.67,6.49,6.92,9836065,0
+ARRY.US,D,20220511,000000,6.18,7.39,6.17,6.42,10038905,0
+ARRY.US,D,20220512,000000,6.16,6.535,5.445,6.2,9832435,0
+ARRY.US,D,20220513,000000,6.57,7.41,6.43,7.08,7635596,0
+ARRY.US,D,20220516,000000,7.07,7.37,6.62,6.93,6527991,0
+ARRY.US,D,20220517,000000,7.13,7.935,7.02,7.91,5842867,0
+ARRY.US,D,20220518,000000,7.75,9.23,7.74,8.5,8149737,0
+ARRY.US,D,20220519,000000,8.34,9.16,8.26,9.01,5113779,0
+ARRY.US,D,20220520,000000,9.05,9.6,8.675,9.07,5356133,0
+ARRY.US,D,20220523,000000,9.24,9.6,8.78,9.41,3589458,0
+ARRY.US,D,20220524,000000,9.2,9.405,8.82,9.22,4024086,0
+ARRY.US,D,20220525,000000,9.11,9.88,9.0212,9.66,4381579,0
+ARRY.US,D,20220526,000000,9.66,10.92,9.54,10.53,4747905,0
+ARRY.US,D,20220527,000000,10.71,11.38,10.675,11.09,4224519,0
+ARRY.US,D,20220531,000000,11.11,11.48,10.795,11.08,4037325,0
+ARRY.US,D,20220601,000000,11.28,11.58,10.78,10.93,2860443,0
+ARRY.US,D,20220602,000000,10.92,12.1,10.7,11.57,3405589,0
+ARRY.US,D,20220603,000000,11.22,12.09,11.1401,11.5,2936281,0
+ARRY.US,D,20220606,000000,13.66,14.4699,13.11,13.57,12224929,0
+ARRY.US,D,20220607,000000,13.32,14.3,13.32,13.88,4225213,0
+ARRY.US,D,20220608,000000,13.81,14.6,13.11,13.42,2974605,0
+ARRY.US,D,20220609,000000,13.87,14.63,13.46,13.48,4901017,0
+ARRY.US,D,20220610,000000,13.02,13.38,12.4724,12.64,4262992,0
+ARRY.US,D,20220613,000000,11.68,12.11,11.17,11.88,4562540,0
+ARRY.US,D,20220614,000000,12.07,12.39,11.465,11.7,2859673,0
+ARRY.US,D,20220615,000000,11.88,12.45,11.61,12.12,4824017,0
+ARRY.US,D,20220616,000000,11.52,11.92,11.04,11.24,3738787,0
+ARRY.US,D,20220617,000000,11.39,12.965,11.36,12.72,6053431,0
+ARRY.US,D,20220621,000000,13.445,13.45,12.59,12.68,3720170,0
+ARRY.US,D,20220622,000000,12.21,13.11,12.2001,12.6,2636375,0
+ARRY.US,D,20220623,000000,12.66,13.8,12.469,13.71,3081468,0
+ARRY.US,D,20220624,000000,13.87,13.94,12.17,12.41,8622698,0
+ARRY.US,D,20220627,000000,12.53,12.925,12.1,12.47,3087844,0
+ARRY.US,D,20220628,000000,12.49,12.53,11.56,11.73,2999905,0
+ARRY.US,D,20220629,000000,10.93,11.42,10.3901,10.69,5826686,0
+ARRY.US,D,20220630,000000,10.82,11.38,10.305,11.01,5070299,0
+ARRY.US,D,20220701,000000,11,11.51,10.83,11.09,1900182,0
+ARRY.US,D,20220705,000000,10.73,11.16,10.12,11.15,2512131,0
+ARRY.US,D,20220706,000000,11.15,11.72,10.73,10.9,1938616,0
+ARRY.US,D,20220707,000000,11.04,12.3,11.04,12.06,2729733,0
+ARRY.US,D,20220708,000000,11.69,12.755,11.69,12.51,2566676,0
+ARRY.US,D,20220711,000000,12.41,12.59,11.52,11.72,1762343,0
+ARRY.US,D,20220712,000000,11.65,11.86,10.97,11.2,1803926,0
+ARRY.US,D,20220713,000000,11,11.49,10.72,11.05,1694129,0
+ARRY.US,D,20220714,000000,10.89,11.205,10.56,11,1492262,0
+ARRY.US,D,20220715,000000,10.64,10.98,9.24,10.83,6105336,0
+ARRY.US,D,20220718,000000,11.24,11.76,11.02,11.11,3205953,0
+ARRY.US,D,20220719,000000,11.35,11.84,11.1,11.4,2434727,0
+ARRY.US,D,20220720,000000,11.63,12.49,11.56,12.04,2483438,0
+ARRY.US,D,20220721,000000,11.93,12.11,11.59,12.01,1691285,0
+ARRY.US,D,20220722,000000,12.15,12.549,11.705,11.89,2574527,0
+ARRY.US,D,20220725,000000,11.99,12.355,11.25,12.24,2657822,0
+ARRY.US,D,20220726,000000,12.06,12.475,11.61,12.29,2086134,0
+ARRY.US,D,20220727,000000,12.8,13.39,12.2,13.04,4081531,0
+ARRY.US,D,20220728,000000,14.8,17.17,14.5,16.1,12429604,0
+ARRY.US,D,20220729,000000,15.75,16.98,15.7,16.85,7621739,0
+ARRY.US,D,20220801,000000,16.37,16.39,15.0201,15.935,4813134,0
+ARRY.US,D,20220802,000000,15.7,17.36,15.3,16.9,4768703,0
+ARRY.US,D,20220803,000000,16.87,17.455,15.96,16.74,3707541,0
+ARRY.US,D,20220804,000000,16.82,17.47,16.24,17.27,3634839,0
+ARRY.US,D,20220805,000000,18.04,19.12,17.59,17.66,6441004,0
+ARRY.US,D,20220808,000000,18.37,19.64,18.31,18.68,6936027,0
+ARRY.US,D,20220809,000000,17.28,18.47,16.63,18.29,4602968,0
+ARRY.US,D,20220810,000000,21,23.61,20.08,23.58,12625915,0
+ARRY.US,D,20220811,000000,23.98,24,21,21.31,7561730,0
+ARRY.US,D,20220812,000000,21.65,23.33,21.05,23.3,5604139,0
+ARRY.US,D,20220815,000000,23.005,23.59,22.43,22.92,5705161,0
+ARRY.US,D,20220816,000000,22.71,22.7228,21.57,21.99,4094712,0
+ARRY.US,D,20220817,000000,21.67,22.0886,20.81,21.5,4384891,0
+ARRY.US,D,20220818,000000,21.08,22.6485,20.44,22.26,6299330,0
+ARRY.US,D,20220819,000000,21.475,21.8246,20.03,21,4664052,0
+ARRY.US,D,20220822,000000,20.35,20.71,19.5,20.5,3701858,0
+ARRY.US,D,20220823,000000,20.84,20.925,18.86,20.35,5114644,0
+ARRY.US,D,20220824,000000,20.6,21.93,20.41,21.44,4490641,0
+ARRY.US,D,20220825,000000,22.16,22.75,21.22,22.2,3396950,0
+ARRY.US,D,20220826,000000,22.36,23.18,21.21,21.52,2779008,0
+ARRY.US,D,20220829,000000,21.18,22.39,20.63,21.61,1908519,0
+ARRY.US,D,20220830,000000,22.15,22.87,20.97,21.36,3594475,0
+ARRY.US,D,20220831,000000,21.54,21.99,20.3,20.9,4066066,0
+ARRY.US,D,20220901,000000,20.69,21.56,20.24,21.46,3571618,0
+ARRY.US,D,20220902,000000,21.66,21.81,18.92,20.27,4823518,0
+ARRY.US,D,20220906,000000,20.62,21.1299,19.97,20.77,3043434,0
+ARRY.US,D,20220907,000000,20.53,22.31,20.53,22.03,5676840,0
+ARRY.US,D,20220908,000000,22,22.875,20.71,21.32,7293596,0
+ARRY.US,D,20220909,000000,21.4,21.63,20.35,20.88,4320330,0
+ARRY.US,D,20220912,000000,21.03,21.05,19.62,20.53,5228929,0
+ARRY.US,D,20220913,000000,19.4061,20.59,19.2434,19.92,5644806,0
+ARRY.US,D,20220914,000000,19.89,20,19.28,19.89,3349290,0
+ARRY.US,D,20220915,000000,18.84,19.265,17.45,18.01,17225901,0
+ARRY.US,D,20220916,000000,17.6,18.13,17.26,17.82,7992126,0
+ARRY.US,D,20220919,000000,18.27,19.36,18.2,18.48,6671779,0
+ARRY.US,D,20220920,000000,18.302,18.96,18.13,18.17,2167133,0
+ARRY.US,D,20220921,000000,18.31,19.065,17.5953,18.15,2825547,0
+ARRY.US,D,20220922,000000,18.15,18.56,16.9,17.08,2884428,0
+ARRY.US,D,20220923,000000,16.3549,16.87,16.26,16.72,2777932,0
+ARRY.US,D,20220926,000000,16.55,17.28,16.03,16.1,2225402,0
+ARRY.US,D,20220927,000000,16.7,17.28,16.58,16.83,2508998,0
+ARRY.US,D,20220928,000000,16.82,17.65,16.38,17.56,2212710,0
+ARRY.US,D,20220929,000000,17.21,17.48,16.15,16.43,2252587,0
+ARRY.US,D,20220930,000000,16.4,17.26,16.23,16.58,2238317,0
+ARRY.US,D,20221003,000000,16.79,17.94,16.44,17.72,2496926,0
+ARRY.US,D,20221004,000000,18.57,18.79,18.06,18.47,2565654,0
+ARRY.US,D,20221005,000000,17.93,18.14,17.18,17.47,1742820,0
+ARRY.US,D,20221006,000000,17.54,18.06,16.53,16.68,2218593,0
+ARRY.US,D,20221007,000000,16.3,16.62,16,16.5,1704936,0
+ARRY.US,D,20221010,000000,16.658,16.76,16.08,16.69,1602013,0
+ARRY.US,D,20221011,000000,16.69,17.32,16.23,17,2119070,0
+ARRY.US,D,20221012,000000,17.07,17.07,15.74,16.25,1935113,0
+ARRY.US,D,20221013,000000,15.31,16.585,15.2,16.45,3467468,0
+ARRY.US,D,20221014,000000,16.5,16.79,15.47,15.5,1851762,0
+ARRY.US,D,20221017,000000,15.5,16.07,14.33,14.94,5528399,0
+ARRY.US,D,20221018,000000,15.27,15.77,14.855,15.36,4076412,0
+ARRY.US,D,20221019,000000,15.08,15.14,14.295,14.61,3066532,0
+ARRY.US,D,20221020,000000,14.61,14.91,14.17,14.7,1804614,0
+ARRY.US,D,20221021,000000,14.66,15.27,13.86,15.14,4881707,0
+ARRY.US,D,20221024,000000,15.16,15.395,14.64,15.13,2784516,0
+ARRY.US,D,20221025,000000,15.13,16.235,15.13,16.03,2130182,0
+ARRY.US,D,20221026,000000,16.31,17.2,16.21,16.35,2465874,0
+ARRY.US,D,20221027,000000,16.65,17.51,16.37,17.02,2797499,0
+ARRY.US,D,20221028,000000,17.01,17.55,16.685,17.49,2855275,0
+ARRY.US,D,20221031,000000,17.49,18.28,17.23,18.1,2283751,0
+ARRY.US,D,20221101,000000,18.5,18.85,18.03,18.43,2415485,0
+ARRY.US,D,20221102,000000,18.23,18.245,16.84,16.97,2768013,0
+ARRY.US,D,20221103,000000,16.85,17.86,16.69,17.43,2724337,0
+ARRY.US,D,20221104,000000,17.78,17.9,16.1,16.87,3187208,0
+ARRY.US,D,20221107,000000,16.94,17.17,15.67,15.94,3319254,0
+ARRY.US,D,20221108,000000,16.49,17.6,16.455,16.98,4884781,0
+ARRY.US,D,20221109,000000,20.5,20.62,18.36,19.27,13417789,0
+ARRY.US,D,20221110,000000,19.95,21.01,18.6,20.35,8692235,0
+ARRY.US,D,20221111,000000,20.47,21.54,20.08,20.57,5355070,0
+ARRY.US,D,20221114,000000,20.52,20.74,18.92,19.29,4008792,0
+ARRY.US,D,20221115,000000,20.73,22.3,20.44,21.03,7077985,0
+ARRY.US,D,20221116,000000,20.61,21.88,20.35,20.66,3639784,0
+ARRY.US,D,20221117,000000,19.93,20.47,19.32,20.35,3089023,0
+ARRY.US,D,20221118,000000,20.84,21.06,19.95,20.4,4708846,0
+ARRY.US,D,20221121,000000,20.01,21.15,19.75,20.98,3655193,0
+ARRY.US,D,20221122,000000,21,21.7,20.39,21.62,4209473,0
+ARRY.US,D,20221123,000000,21.6,23.03,21.48,22.87,4918916,0
+ARRY.US,D,20221125,000000,22.84,23.5,22.8,23.26,1981436,0
+ARRY.US,D,20221128,000000,22.81,23.0989,21.32,21.61,4707872,0
+ARRY.US,D,20221129,000000,21.94,22.07,20.86,20.95,3664086,0
+ARRY.US,D,20221130,000000,20.89,21.37,20.26,20.94,4193876,0
+ARRY.US,D,20221201,000000,20.835,21.48,19.88,20.46,5047292,0
+ARRY.US,D,20221202,000000,20.05,22.99,19.28,22.22,6248017,0
+ARRY.US,D,20221205,000000,22.18,22.712,21.64,21.85,3589317,0
+ARRY.US,D,20221206,000000,21.95,22.12,20.18,20.4,3669865,0
+ARRY.US,D,20221207,000000,20.53,21,20,20.19,1962334,0
+ARRY.US,D,20221208,000000,20.55,21.18,20.17,21.04,2707172,0
+ARRY.US,D,20221209,000000,20.99,22.05,20.44,20.49,2342640,0
+ARRY.US,D,20221212,000000,20.4,21.25,20.07,20.61,2161656,0
+ARRY.US,D,20221213,000000,21.41,21.97,20.9503,21.75,2813847,0
+ARRY.US,D,20221214,000000,21.93,23.84,21.82,23.55,6049091,0
+ARRY.US,D,20221215,000000,23.35,24.24,21.645,21.96,5028345,0
+ARRY.US,D,20221216,000000,21.54,22.44,21.2,21.77,5266207,0
+ARRY.US,D,20221219,000000,21.89,21.99,20.16,20.45,3111425,0
+ARRY.US,D,20221220,000000,20.09,21.24,19.45,20.73,3483537,0
+ARRY.US,D,20221221,000000,20.72,21.63,19.91,21.53,2637922,0
+ARRY.US,D,20221222,000000,21.38,21.53,20.22,20.99,2373799,0
+ARRY.US,D,20221223,000000,21.46,21.5,20.45,20.49,1522043,0
+ARRY.US,D,20221227,000000,20.41,20.52,18.81,18.97,3831811,0
+ARRY.US,D,20221228,000000,18.95,19.04,17.98,18.51,2885437,0
+ARRY.US,D,20221229,000000,18.86,19.44,18.44,19.03,2671463,0
+ARRY.US,D,20221230,000000,18.89,19.395,18.38,19.33,1691486,0
+ARRY.US,D,20230103,000000,19.72,20.15,18.68,19.05,2629349,0
+ARRY.US,D,20230104,000000,19.3,19.8924,18.96,19.49,2396923,0
+ARRY.US,D,20230105,000000,19.11,19.239,17.57,18.28,3992476,0
+ARRY.US,D,20230106,000000,18.45,19.49,16.355,18.74,7045998,0
+ARRY.US,D,20230109,000000,19.01,20.19,18.92,19.44,3544196,0
+ARRY.US,D,20230110,000000,19.35,20.62,19.1,20.6,3858723,0
+ARRY.US,D,20230111,000000,20.8,22.56,20.78,22.53,6531683,0
+ARRY.US,D,20230112,000000,22.9,23.63,22.06,23.03,5915203,0
+ARRY.US,D,20230113,000000,22.75,23.99,22.61,23.47,4364854,0
+ARRY.US,D,20230117,000000,23.34,24.12,22.79,23.61,4486841,0
+ARRY.US,D,20230118,000000,23.94,24.59,22.09,22.83,6154243,0
+ARRY.US,D,20230119,000000,22.5,22.72,21.145,21.82,4421377,0
+ARRY.US,D,20230120,000000,22.36,22.9,21.815,22.23,3729069,0
+ARRY.US,D,20230123,000000,22.7,23.66,22.38,23.25,4006185,0
+ARRY.US,D,20230124,000000,22.77,24.475,22.6,24.04,5770374,0
+ARRY.US,D,20230125,000000,23.27,23.57,22.2,22.75,4978269,0
+ARRY.US,D,20230126,000000,23.31,23.34,21.16,21.52,5435649,0
+ARRY.US,D,20230127,000000,21.44,22.8904,20.8,22.62,2239207,0
+ARRY.US,D,20230130,000000,21.89,22.34,20.86,21.25,3322197,0
+ARRY.US,D,20230131,000000,21.48,22.28,21.11,22.23,2748180,0
+ARRY.US,D,20230201,000000,22.14,22.98,21.21,22.49,5044919,0
+ARRY.US,D,20230202,000000,23.04,23.165,19.73,20.22,11022824,0
+ARRY.US,D,20230203,000000,19.88,20.56,19.4501,19.78,4520624,0
+ARRY.US,D,20230206,000000,19.59,21.235,19.33,20.8,6568542,0
+ARRY.US,D,20230207,000000,20.967,21.09,19.92,20.7,5568914,0
+ARRY.US,D,20230208,000000,21,21.45,20.455,20.81,4500759,0
+ARRY.US,D,20230209,000000,21.33,22.65,20.0225,20.37,6693201,0
+ARRY.US,D,20230210,000000,20.055,20.89,19.69,19.89,6916309,0
+ARRY.US,D,20230213,000000,20.06,21.33,19.56,21.13,6213805,0
+ARRY.US,D,20230214,000000,20.58,21.05,19.81,20.8,6171923,0
+ARRY.US,D,20230215,000000,20.74,22.41,20.6139,22.23,3784560,0
+ARRY.US,D,20230216,000000,21.87,22.48,20.65,20.76,4075594,0
+ARRY.US,D,20230217,000000,20.67,20.755,20.06,20.32,2717911,0
+ARRY.US,D,20230221,000000,20.075,20.57,19.6,19.68,3216382,0
+ARRY.US,D,20230222,000000,19.88,20.2,19.32,19.69,2940963,0
+ARRY.US,D,20230223,000000,20.15,20.35,19.62,19.93,2173173,0
+ARRY.US,D,20230224,000000,19.49,19.6232,18.755,18.97,2922153,0
+ARRY.US,D,20230227,000000,19.17,19.33,18.655,18.83,4091223,0
+ARRY.US,D,20230228,000000,18.8,18.93,18.32,18.74,5923316,0
+ARRY.US,D,20230301,000000,18.91,19.22,17.91,18.3,6614064,0
+ARRY.US,D,20230302,000000,18.8,19.49,18.25,18.86,8601080,0
+ARRY.US,D,20230303,000000,18.61,20.84,18.6,20.53,7566619,0
+ARRY.US,D,20230306,000000,20.87,22.2,20.74,21.65,4524468,0
+ARRY.US,D,20230307,000000,21.54,22.22,21.41,21.73,3276959,0
+ARRY.US,D,20230308,000000,21.685,21.7,20.7245,21.47,5750146,0
+ARRY.US,D,20230309,000000,21.45,22.19,20.66,20.67,4062794,0
+ARRY.US,D,20230310,000000,20.52,20.6526,18.9401,19.4,4968817,0
+ARRY.US,D,20230313,000000,18.82,20.08,18.51,19.66,3553966,0
+ARRY.US,D,20230314,000000,20.05,20.94,19.29,19.67,4887227,0
+ARRY.US,D,20230315,000000,18.99,19.19,17.57,18.4,8020958,0
+ARRY.US,D,20230316,000000,18.1,18.22,16.51,17.8,7959286,0
+ARRY.US,D,20230317,000000,17.61,17.65,16.26,17.07,6283764,0
+ARRY.US,D,20230320,000000,17.01,17.83,16.45,17.23,6340686,0
+ARRY.US,D,20230321,000000,17.79,19.015,17.7,18.72,6611350,0
+ARRY.US,D,20230322,000000,19.05,20.45,18.5201,19.62,7970909,0
+ARRY.US,D,20230323,000000,19.96,21.54,19.25,19.81,7271528,0
+ARRY.US,D,20230324,000000,19.45,19.7,18.32,18.47,6153157,0
+ARRY.US,D,20230327,000000,18.83,19.23,18.2319,19.09,3778378,0
+ARRY.US,D,20230328,000000,19.865,19.955,19.36,19.62,5048216,0
+ARRY.US,D,20230329,000000,19.9,19.93,19.07,19.62,3614445,0
+ARRY.US,D,20230330,000000,20.16,21.34,20.02,20.18,8720999,0
+ARRY.US,D,20230331,000000,20.18,21.99,20.18,21.88,5924211,0
+ARRY.US,D,20230403,000000,21.9,22.21,20.68,21.03,4227122,0
+ARRY.US,D,20230404,000000,21.04,21.09,20.06,20.42,4359562,0
+ARRY.US,D,20230405,000000,20.19,20.4867,19.39,19.9,3726566,0
+ARRY.US,D,20230406,000000,19.86,20.045,19.37,19.63,2540574,0
+ARRY.US,D,20230410,000000,19.51,20.27,19.4,20.21,2114368,0
+ARRY.US,D,20230411,000000,20.77,21.665,20.48,21.54,4181977,0
+ARRY.US,D,20230412,000000,21.89,22.38,21.12,21.55,3393112,0
+ARRY.US,D,20230413,000000,21.92,22.49,21.57,21.79,3329945,0
+ARRY.US,D,20230414,000000,22.1,22.1,20.985,21.39,2237288,0
+ARRY.US,D,20230417,000000,21.69,22.47,21.62,21.93,3293589,0
+ARRY.US,D,20230418,000000,21.98,22.32,21.25,21.46,2603037,0
+ARRY.US,D,20230419,000000,21.1,21.35,20.875,21.03,2225705,0
+ARRY.US,D,20230420,000000,20.35,21.09,20.17,20.97,2157861,0
+ARRY.US,D,20230421,000000,20.88,21.27,20.57,21.11,3315406,0
+ARRY.US,D,20230424,000000,20.95,21.92,20.3,21.9,2933258,0
+ARRY.US,D,20230425,000000,21.59,21.77,20.94,21.03,2590960,0
+ARRY.US,D,20230426,000000,20.5,20.8,19.61,20.3,3865879,0
+ARRY.US,D,20230427,000000,20.68,21.24,20.36,20.49,2105962,0
+ARRY.US,D,20230428,000000,20.06,20.48,19.55,20.45,2093655,0
+ARRY.US,D,20230501,000000,20.39,20.43,19.53,19.77,1713458,0
+ARRY.US,D,20230502,000000,19.59,19.61,18.14,18.38,5829989,0
+ARRY.US,D,20230503,000000,18.38,18.93,18,18.29,3055762,0
+ARRY.US,D,20230504,000000,18.295,18.415,17.505,17.69,3713067,0
+ARRY.US,D,20230505,000000,18.36,18.45,17.895,18.37,2614907,0
+ARRY.US,D,20230508,000000,18.3,19.135,18.11,18.66,2789603,0
+ARRY.US,D,20230509,000000,18.75,20.05,18.75,19.22,7263272,0
+ARRY.US,D,20230510,000000,18.13,19.61,17.72,18.65,8353675,0
+ARRY.US,D,20230511,000000,18.67,19.68,18.23,18.94,4327779,0
+ARRY.US,D,20230512,000000,20.21,22.78,20.13,21.97,14819974,0
+ARRY.US,D,20230515,000000,22.18,23.78,22.11,23.45,8662928,0
+ARRY.US,D,20230516,000000,23.5,23.74,22.35,22.42,4245612,0
+ARRY.US,D,20230517,000000,22.65,23.395,22.16,22.68,2423547,0
+ARRY.US,D,20230518,000000,23.08,23.425,22.16,22.96,3726721,0
+ARRY.US,D,20230519,000000,23.48,24.32,22.93,23.13,4177804,0
+ARRY.US,D,20230522,000000,23.36,24.68,23.35,24.37,4295622,0
+ARRY.US,D,20230523,000000,24.18,24.99,23.08,24.11,4157853,0
+ARRY.US,D,20230524,000000,23.76,24,22.8416,23.67,5061231,0
+ARRY.US,D,20230525,000000,23.64,23.6499,22.92,23.08,3403780,0
+ARRY.US,D,20230526,000000,23.33,23.33,22.54,23.03,3768629,0
+ARRY.US,D,20230530,000000,23.59,23.865,22.01,22.74,4067809,0
+ARRY.US,D,20230531,000000,22.5,22.91,21.83,22.17,3340537,0
+ARRY.US,D,20230601,000000,22.2,23.395,21.98,22.86,4560020,0
+ARRY.US,D,20230602,000000,23.44,23.84,22.625,23.76,4478526,0
+ARRY.US,D,20230605,000000,23.98,24.34,22.665,23.17,4896186,0
+ARRY.US,D,20230606,000000,23.05,23.87,22.71,22.74,3553718,0
+ARRY.US,D,20230607,000000,22.89,23.29,22.31,22.64,4262377,0
+ARRY.US,D,20230608,000000,22.64,22.97,22.4,22.8,2636324,0
+ARRY.US,D,20230609,000000,22.96,23.489,22.425,22.44,3750518,0
+ARRY.US,D,20230612,000000,22.152,22.46,21.36,22.44,4262292,0
+ARRY.US,D,20230613,000000,22.74,23.275,22.2,22.6,4608647,0
+ARRY.US,D,20230614,000000,22.67,22.74,21.66,21.8,3306374,0
+ARRY.US,D,20230615,000000,21.63,22.62,21.52,22.09,3922051,0
+ARRY.US,D,20230616,000000,22.37,22.43,20.83,21.21,5583109,0
+ARRY.US,D,20230620,000000,21.2,21.46,20.77,21.34,3341305,0
+ARRY.US,D,20230621,000000,21.01,21.77,20.78,21.57,2975207,0
+ARRY.US,D,20230622,000000,21.38,21.46,20.59,20.77,2746444,0
+ARRY.US,D,20230623,000000,20.5,20.92,20.25,20.83,3815658,0
+ARRY.US,D,20230626,000000,21.5,21.63,20.75,21.02,3278464,0
+ARRY.US,D,20230627,000000,21.06,21.21,20.2776,20.42,3861062,0
+ARRY.US,D,20230628,000000,20.99,21.67,20.74,20.83,4834311,0
+ARRY.US,D,20230629,000000,20.72,21.555,20.72,21.5,5609723,0
+ARRY.US,D,20230630,000000,21.85,22.89,21.52,22.6,5011782,0
+ARRY.US,D,20230703,000000,22.62,23.36,22.13,22.3,2310019,0
+ARRY.US,D,20230705,000000,22.22,22.36,20.64,20.69,6029317,0
+ARRY.US,D,20230706,000000,20.28,20.35,19.37,19.6,6467130,0
+ARRY.US,D,20230707,000000,19.66,20.68,19.48,19.92,5198479,0
+ARRY.US,D,20230710,000000,19.75,20.32,19.59,20.2,2928714,0
+ARRY.US,D,20230711,000000,20.305,20.45,19.87,19.96,4530617,0
+ARRY.US,D,20230712,000000,20.5,20.54,19.49,20.105,5068450,0
+ARRY.US,D,20230713,000000,20.25,20.875,20.165,20.7,4191035,0
+ARRY.US,D,20230714,000000,20.66,20.7,19.54,19.62,3479513,0
+ARRY.US,D,20230717,000000,19.47,20.37,18.78,19.98,4329168,0
+ARRY.US,D,20230718,000000,20.09,20.84,19.71,19.8,3216349,0
+ARRY.US,D,20230719,000000,20.13,20.285,19.42,19.5,4286577,0
+ARRY.US,D,20230720,000000,19.42,19.42,18.805,19.26,5382178,0
+ARRY.US,D,20230721,000000,19.35,19.47,18.795,19.15,4134337,0
+ARRY.US,D,20230724,000000,19.15,19.19,18.44,19.02,3849280,0
+ARRY.US,D,20230725,000000,19.42,19.74,18.97,19.08,2628537,0
+ARRY.US,D,20230726,000000,18.76,19.31,18.5,18.92,3050009,0
+ARRY.US,D,20230727,000000,19.35,20.02,18.66,18.92,6127823,0
+ARRY.US,D,20230728,000000,19.2,19.31,18.52,19.06,4022864,0
+ARRY.US,D,20230731,000000,19.06,19.26,18.795,19.05,2272148,0
+ARRY.US,D,20230801,000000,18.88,18.94,18.415,18.83,2938213,0
+ARRY.US,D,20230802,000000,18.38,18.38,17.54,17.93,4475850,0
+ARRY.US,D,20230803,000000,17.9,18.28,17.865,18.01,3287569,0
+ARRY.US,D,20230804,000000,18.1,18.18,17.685,18.07,4078097,0
+ARRY.US,D,20230807,000000,18.09,18.165,17.51,17.75,5442651,0
+ARRY.US,D,20230808,000000,17.43,17.955,17.27,17.88,8330706,0
+ARRY.US,D,20230809,000000,21.6,23.51,21.2,22.18,22725965,0
+ARRY.US,D,20230810,000000,22.44,23.13,21.9,22.51,7403731,0
+ARRY.US,D,20230811,000000,22.64,23.71,22.47,23.59,5072525,0
+ARRY.US,D,20230814,000000,23.13,23.418,22.805,23.12,4092444,0
+ARRY.US,D,20230815,000000,22.84,22.99,21.29,21.3,5154292,0
+ARRY.US,D,20230816,000000,20.93,21.41,20.5912,20.68,3411954,0
+ARRY.US,D,20230817,000000,20.75,21.3799,20.41,20.41,3113320,0
+ARRY.US,D,20230818,000000,20.1,21.33,19.885,21.16,3510556,0
+ARRY.US,D,20230821,000000,21.06,21.18,20.31,20.74,3035939,0
+ARRY.US,D,20230822,000000,21,21.06,20.43,20.68,2789524,0
+ARRY.US,D,20230823,000000,20.85,22.545,20.71,22.21,4410655,0
+ARRY.US,D,20230824,000000,22.13,22.66,21.64,21.8,3979895,0
+ARRY.US,D,20230825,000000,21.81,22.915,21.75,22.75,3716279,0
+ARRY.US,D,20230828,000000,22.62,23.48,22.605,23.28,5128407,0
+ARRY.US,D,20230829,000000,23.29,25.14,23.21,24.7,7630333,0
+ARRY.US,D,20230830,000000,24.68,24.99,24.275,24.68,3262387,0
+ARRY.US,D,20230831,000000,24.87,25.99,24.76,24.87,4254264,0
+ARRY.US,D,20230901,000000,25.12,25.61,24.775,24.95,2758378,0
+ARRY.US,D,20230905,000000,24.69,25.3278,24.45,24.92,2717292,0
+ARRY.US,D,20230906,000000,24.72,24.84,24.35,24.6,2773835,0
+ARRY.US,D,20230907,000000,23.53,24.13,23.43,23.76,3018224,0
+ARRY.US,D,20230908,000000,23.7,23.89,23.205,23.43,2214079,0
+ARRY.US,D,20230911,000000,23.57,23.69,23.25,23.51,2175136,0
+ARRY.US,D,20230912,000000,23.84,25.65,23.72,25.15,4995472,0
+ARRY.US,D,20230913,000000,25.15,25.28,24.38,24.8,4085373,0
+ARRY.US,D,20230914,000000,25.27,26.43,25.17,26.32,5412926,0
+ARRY.US,D,20230915,000000,26.26,26.64,24.6719,25.16,4865626,0
+ARRY.US,D,20230918,000000,25.33,25.33,24.12,24.12,2733319,0
+ARRY.US,D,20230919,000000,25.27,25.73,24.93,25.02,4873927,0
+ARRY.US,D,20230920,000000,25.34,26.04,25.1,25.13,3051386,0
+ARRY.US,D,20230921,000000,24.75,24.9395,24.145,24.78,2613979,0
+ARRY.US,D,20230922,000000,25.04,25.14,23.61,23.61,4652144,0
+ARRY.US,D,20230925,000000,23.31,23.82,22.5412,23.14,2891478,0
+ARRY.US,D,20230926,000000,22.77,23.46,22.68,22.98,3129695,0
+ARRY.US,D,20230927,000000,23.04,23.61,23,23.43,3585029,0
+ARRY.US,D,20230928,000000,23.5,23.825,22.65,23.2,3091417,0
+ARRY.US,D,20230929,000000,23.55,24.18,21.95,22.19,5484002,0
+ARRY.US,D,20231002,000000,21.99,22.52,21.05,21.36,5171270,0
+ARRY.US,D,20231003,000000,20.84,20.95,19.135,19.545,7916301,0
+ARRY.US,D,20231004,000000,19.69,20.35,19.085,20.33,7140452,0
+ARRY.US,D,20231005,000000,20.23,20.23,18.81,18.83,7155251,0
+ARRY.US,D,20231006,000000,18.6,20.17,18.53,19.75,7138289,0
+ARRY.US,D,20231009,000000,19.47,19.81,19.21,19.34,4091968,0
+ARRY.US,D,20231010,000000,19.5,21.01,19.48,20.62,4881637,0
+ARRY.US,D,20231011,000000,21.32,21.65,20.81,21.13,4275255,0
+ARRY.US,D,20231012,000000,21.2,21.2,20.08,20.28,2609742,0
+ARRY.US,D,20231013,000000,20.19,20.49,19.385,19.44,2752484,0
+ARRY.US,D,20231016,000000,19.49,19.64,18.02,18.67,7940205,0
+ARRY.US,D,20231017,000000,18.9,19.635,18.5223,19.15,4433908,0
+ARRY.US,D,20231018,000000,18.8,19.07,18.315,18.47,3767918,0
+ARRY.US,D,20231019,000000,18.7,18.8892,17.92,18,3487964,0
+ARRY.US,D,20231020,000000,16.99,18.13,16.8,17.52,8479452,0
+ARRY.US,D,20231023,000000,17.18,18.485,17.165,18.23,5099387,0
+ARRY.US,D,20231024,000000,18.62,19.035,18.31,18.37,4424993,0
+ARRY.US,D,20231025,000000,18.23,18.27,17.5,17.63,4456265,0
+ARRY.US,D,20231026,000000,18.54,18.93,17.665,17.83,7046004,0
+ARRY.US,D,20231027,000000,17.46,17.82,16.84,17.07,6029636,0
+ARRY.US,D,20231030,000000,17.34,17.66,16.6,17.18,4169609,0
+ARRY.US,D,20231031,000000,17.42,17.555,16.905,17.33,3399908,0
+ARRY.US,D,20231101,000000,17.28,17.5,15.88,16.75,9839877,0
+ARRY.US,D,20231102,000000,17.23,17.84,17.01,17.64,6833576,0
+ARRY.US,D,20231103,000000,18.03,18.92,17.99,18.13,5897931,0
+ARRY.US,D,20231106,000000,18.41,18.41,17.425,18,7127429,0
+ARRY.US,D,20231107,000000,17.86,18.475,17.56,18.22,9110841,0
+ARRY.US,D,20231108,000000,15.74,15.86,13.745,15.01,22446440,0
+ARRY.US,D,20231109,000000,15.15,15.24,13.64,13.77,10796962,0
+ARRY.US,D,20231110,000000,13.67,14.41,13.34,14.01,7859424,0
+ARRY.US,D,20231113,000000,13.86,14.385,13.75,13.94,6709698,0
+ARRY.US,D,20231114,000000,14.48,15.535,14.47,15.3,7627814,0
+ARRY.US,D,20231115,000000,15.31,16.14,15.25,15.6,5919329,0
+ARRY.US,D,20231116,000000,15.3,15.69,15.121,15.22,3186307,0
+ARRY.US,D,20231117,000000,15.33,15.33,14.73,15.16,3578897,0
+ARRY.US,D,20231120,000000,15.45,16.135,15.16,15.81,4269960,0
+ARRY.US,D,20231121,000000,15.58,15.72,15.23,15.26,2789709,0
+ARRY.US,D,20231122,000000,15.35,15.5,15.175,15.34,3233066,0
+ARRY.US,D,20231124,000000,15.33,15.33,14.99,15.07,1919266,0
+ARRY.US,D,20231127,000000,14.95,15.195,14.535,14.76,5323024,0
+ARRY.US,D,20231128,000000,14.7,15.18,14.415,14.91,3386720,0
+ARRY.US,D,20231129,000000,15.16,15.55,14.81,14.91,5097498,0
+ARRY.US,D,20231130,000000,15.01,15.63,14.62,15.47,4520160,0
+ARRY.US,D,20231201,000000,15.41,16.37,15.28,16.27,5659308,0
+ARRY.US,D,20231204,000000,16.2,16.66,15.88,15.99,7096278,0
+ARRY.US,D,20231205,000000,15.82,16.205,15.428,16.12,4593473,0
+ARRY.US,D,20231206,000000,16.3,16.515,15.8,15.82,4085164,0
+ARRY.US,D,20231207,000000,15.93,16.1815,15.72,15.88,3153306,0
+ARRY.US,D,20231208,000000,15.85,16.36,15.545,15.81,3427874,0
+ARRY.US,D,20231211,000000,15.81,16.67,15.8,16.39,3359736,0
+ARRY.US,D,20231212,000000,16.31,16.95,15.68,16.73,5375241,0
+ARRY.US,D,20231213,000000,16.56,18.5,16.4211,18.45,7113638,0
+ARRY.US,D,20231214,000000,19.38,20.15,19,19.24,13158408,0
+ARRY.US,D,20231215,000000,19.42,19.44,17.94,18.9,10172089,0
+ARRY.US,D,20231218,000000,18.59,19.03,18.32,18.97,5639258,0
+ARRY.US,D,20231219,000000,18.73,18.915,17.805,18.45,10347760,0
+ARRY.US,D,20231220,000000,18.35,18.3701,16.585,16.66,11346901,0
+ARRY.US,D,20231221,000000,17.11,17.44,16.82,17.3,5765788,0
+ARRY.US,D,20231222,000000,17.19,17.505,16.9,17.25,4297733,0
+ARRY.US,D,20231226,000000,17.26,17.73,17.195,17.37,2790353,0
+ARRY.US,D,20231227,000000,17.36,17.435,16.925,17.12,2977702,0
+ARRY.US,D,20231228,000000,17.12,17.31,16.85,17.09,2281682,0
+ARRY.US,D,20231229,000000,17.07,17.275,16.77,16.8,3360190,0
+ARRY.US,D,20240102,000000,16.54,17.755,16.46,16.96,4364401,0
+ARRY.US,D,20240103,000000,16.68,16.8,16.01,16.63,6391521,0
+ARRY.US,D,20240104,000000,16.52,16.63,15.43,15.44,6650470,0
+ARRY.US,D,20240105,000000,15.27,15.89,14.975,15.09,6072584,0
+ARRY.US,D,20240108,000000,14.8045,15.16,14.48,14.88,7339935,0
+ARRY.US,D,20240109,000000,14.72,15.28,14.43,15.15,4257522,0
+ARRY.US,D,20240110,000000,15.13,15.17,14.6199,14.81,5139595,0
+ARRY.US,D,20240111,000000,14.73,14.74,13.9,14.24,5108699,0
+ARRY.US,D,20240112,000000,14.4,14.665,13.98,14.2,4551363,0
+ARRY.US,D,20240116,000000,13.98,14.11,13.2,13.35,6214625,0
+ARRY.US,D,20240117,000000,13.07,13.46,12.9804,13.39,6776246,0
+ARRY.US,D,20240118,000000,13.51,13.745,13.21,13.53,4203560,0
+ARRY.US,D,20240119,000000,13.51,13.53,12.85,12.98,7933538,0
+ARRY.US,D,20240122,000000,12.64,13.95,12.52,13.18,8921661,0
+ARRY.US,D,20240123,000000,13.6,13.935,13.065,13.41,5235962,0
+ARRY.US,D,20240124,000000,13.67,13.825,13.05,13.06,4534908,0
+ARRY.US,D,20240125,000000,13.25,13.5,12.885,13.21,3299344,0
+ARRY.US,D,20240126,000000,13.29,13.47,12.95,13.02,2692528,0
+ARRY.US,D,20240129,000000,12.98,13.58,12.86,13.58,4780339,0
+ARRY.US,D,20240130,000000,13.33,13.46,13,13.38,4226371,0
+ARRY.US,D,20240131,000000,13.4,14.14,13.205,13.24,5925010,0
+ARRY.US,D,20240201,000000,14.12,14.75,13.4193,13.72,11909936,0
+ARRY.US,D,20240202,000000,13.35,13.86,13.22,13.68,5539657,0
+ARRY.US,D,20240205,000000,13.31,13.4,12.81,13.06,5560626,0
+ARRY.US,D,20240206,000000,13.06,13.51,12.99,13.28,5292124,0
+ARRY.US,D,20240207,000000,13.74,14.285,13.46,14.17,4791967,0
+ARRY.US,D,20240208,000000,14.07,14.49,13.9485,14.16,2724239,0
+ARRY.US,D,20240209,000000,14.19,15.26,14.14,15.22,4476045,0
+ARRY.US,D,20240212,000000,15.28,16.22,15.201,15.87,5843410,0
+ARRY.US,D,20240213,000000,15.03,15.2699,14.33,14.41,5973971,0
+ARRY.US,D,20240214,000000,14.73,15.04,14.5385,15.02,4187896,0
+ARRY.US,D,20240215,000000,15.3,15.605,14.89,15.2,3688823,0
+ARRY.US,D,20240216,000000,14.91,15.07,14.63,14.66,4453987,0
+ARRY.US,D,20240220,000000,14.4,14.49,14.075,14.25,3873461,0
+ARRY.US,D,20240221,000000,13.9,14.01,13.64,13.78,3671561,0
+ARRY.US,D,20240222,000000,13.75,13.76,13.1,13.17,4582388,0
+ARRY.US,D,20240223,000000,13.09,13.7,13.06,13.4,5577340,0
+ARRY.US,D,20240226,000000,13.33,13.75,13.04,13.4,9513739,0
+ARRY.US,D,20240227,000000,13.77,14.05,13.33,13.64,13847895,0
+ARRY.US,D,20240228,000000,13,14.74,12.97,14.1,17989045,0
+ARRY.US,D,20240229,000000,14.09,14.25,13.15,13.64,8625457,0
+ARRY.US,D,20240301,000000,13.68,14.25,13.31,14.14,9277127,0
+ARRY.US,D,20240304,000000,14.13,14.2077,13.1,13.32,4995145,0
+ARRY.US,D,20240305,000000,13.07,13.405,12.83,12.87,4620733,0
+ARRY.US,D,20240306,000000,13.13,13.295,12.735,13.155,3338017,0
+ARRY.US,D,20240307,000000,13.27,13.42,13.06,13.22,4781879,0
+ARRY.US,D,20240308,000000,13.47,13.51,12.61,12.81,5449859,0
+ARRY.US,D,20240311,000000,12.83,13.38,12.6,12.65,4343764,0
+ARRY.US,D,20240312,000000,12.59,12.61,11.975,12.17,6408237,0
+ARRY.US,D,20240313,000000,12.03,12.345,11.905,11.98,4971919,0
+ARRY.US,D,20240314,000000,11.97,12.007,11.56,11.91,4360692,0
+ARRY.US,D,20240315,000000,11.74,12.145,11.705,11.73,6909259,0
+ARRY.US,D,20240318,000000,11.69,12.02,11.3799,11.94,5438630,0
+ARRY.US,D,20240319,000000,11.8,12.385,11.7,12.34,5239641,0
+ARRY.US,D,20240320,000000,12.3,13.645,12.1655,13.32,8478113,0
+ARRY.US,D,20240321,000000,13.32,14.5,13.32,14.03,9496599,0
+ARRY.US,D,20240322,000000,13.95,14.08,13.59,13.69,5830618,0
+ARRY.US,D,20240325,000000,13.62,14.05,13.49,13.8,4278628,0
+ARRY.US,D,20240326,000000,14,14.49,13.81,14.12,6835524,0
+ARRY.US,D,20240327,000000,14.27,15.245,14.19,15.1,5054270,0
+ARRY.US,D,20240328,000000,15.02,15.35,14.58,14.91,4538045,0
+ARRY.US,D,20240401,000000,15.02,15.12,14.6,14.69,3304622,0
+ARRY.US,D,20240402,000000,14.88,14.88,14.11,14.19,5936232,0
+ARRY.US,D,20240403,000000,14.07,14.51,13.855,14.4,6285217,0
+ARRY.US,D,20240404,000000,14.66,14.95,14.13,14.26,3883526,0
+ARRY.US,D,20240405,000000,14.21,14.25,13.72,13.8,5691112,0
+ARRY.US,D,20240408,000000,14.01,14.125,13.815,14,3009032,0
+ARRY.US,D,20240409,000000,14.14,14.71,14.02,14.53,2756817,0
+ARRY.US,D,20240410,000000,14,14.3,13.21,14.28,5266812,0
+ARRY.US,D,20240411,000000,14.39,14.44,13.76,14.18,2843227,0
+ARRY.US,D,20240412,000000,14.04,14.265,12.86,12.94,5998149,0
+ARRY.US,D,20240415,000000,12.75,12.92,12.0806,12.14,5399497,0
+ARRY.US,D,20240416,000000,12,12.05,11.25,11.4,8311699,0
+ARRY.US,D,20240417,000000,11.42,11.665,11.08,11.17,6450110,0
+ARRY.US,D,20240418,000000,11.2,11.315,10.82,10.97,6522675,0
+ARRY.US,D,20240419,000000,10.87,11.3,10.85,11.27,8209448,0
+ARRY.US,D,20240422,000000,11.33,11.84,11.08,11.69,5811951,0
+ARRY.US,D,20240423,000000,11.67,12.38,11.59,11.94,5668272,0
+ARRY.US,D,20240424,000000,11.87,12.275,11.6,12.23,5425402,0
+ARRY.US,D,20240425,000000,11.72,12.125,11.62,11.94,3543309,0
+ARRY.US,D,20240426,000000,11.91,13.03,11.91,12.4,4200487,0
+ARRY.US,D,20240429,000000,12.56,12.89,12.43,12.53,4099939,0
+ARRY.US,D,20240430,000000,12.22,12.79,12.07,12.34,3994182,0
+ARRY.US,D,20240501,000000,12.38,13.18,12.285,12.46,6324975,0
+ARRY.US,D,20240502,000000,12.74,13.1,12.395,13.06,6354022,0
+ARRY.US,D,20240503,000000,13.57,13.98,13.35,13.46,4562091,0
+ARRY.US,D,20240506,000000,13.56,13.94,13.453,13.74,3931976,0
+ARRY.US,D,20240507,000000,13.83,13.9,13.29,13.39,3407618,0
+ARRY.US,D,20240508,000000,12.86,12.94,12.31,12.51,7311772,0
+ARRY.US,D,20240509,000000,12.34,12.68,12.21,12.51,10414813,0
+ARRY.US,D,20240510,000000,14.85,14.85,12.52,12.76,15078251,0
+ARRY.US,D,20240513,000000,12.98,13.26,12.635,12.66,5337127,0
+ARRY.US,D,20240514,000000,13.13,13.5,12.36,12.62,5101924,0
+ARRY.US,D,20240515,000000,13.17,13.6,12.13,12.24,8040887,0
+ARRY.US,D,20240516,000000,12.19,12.35,11.165,11.34,9652512,0
+ARRY.US,D,20240517,000000,11.31,11.33,10.85,10.96,5760873,0
+ARRY.US,D,20240520,000000,10.92,11,10.595,10.74,4161376,0
+ARRY.US,D,20240521,000000,10.63,11.125,10.595,11.11,4761181,0
+ARRY.US,D,20240522,000000,11.01,13.04,11,12.98,15548814,0
+ARRY.US,D,20240523,000000,12.94,12.98,12.3805,12.79,4504340,0
+ARRY.US,D,20240524,000000,12.94,14.04,12.83,13.59,9222800,0
+ARRY.US,D,20240528,000000,13.71,13.89,13.225,13.49,4785297,0
+ARRY.US,D,20240529,000000,13.15,14.06,13.08,13.81,3982838,0
+ARRY.US,D,20240530,000000,14,14.3,13.45,14.19,3478680,0
+ARRY.US,D,20240531,000000,14.43,14.69,13.51,14.18,5276635,0
+ARRY.US,D,20240603,000000,14.12,14.445,13.74,13.82,3371752,0
+ARRY.US,D,20240604,000000,13.68,13.915,13.49,13.56,3494192,0
+ARRY.US,D,20240605,000000,13.58,14.09,13.36,13.9,3779983,0
+ARRY.US,D,20240606,000000,13.72,14.06,13.5,13.7,1957095,0
+ARRY.US,D,20240607,000000,13.43,13.64,13.13,13.44,2828906,0
+ARRY.US,D,20240610,000000,13.14,14.27,13.14,13.99,3992960,0
+ARRY.US,D,20240611,000000,12.9,13.475,12.28,13.14,11137341,0
+ARRY.US,D,20240612,000000,13.93,14.1,12.995,13.13,5204155,0
+ARRY.US,D,20240613,000000,13.14,13.73,12.65,12.98,5391371,0
+ARRY.US,D,20240614,000000,12.93,13.01,12.385,12.42,2919103,0
+ARRY.US,D,20240617,000000,12.38,12.67,12.1,12.4,3073525,0
+ARRY.US,D,20240618,000000,12.27,12.83,12.22,12.82,2952583,0
+ARRY.US,D,20240620,000000,12.52,12.615,12.15,12.33,2929949,0
+ARRY.US,D,20240621,000000,12.25,12.265,11.11,11.29,8211315,0
+ARRY.US,D,20240624,000000,11.21,11.455,10.915,10.96,4956690,0
+ARRY.US,D,20240625,000000,10.92,10.96,10.54,10.71,6110635,0
+ARRY.US,D,20240626,000000,10.61,10.71,10.25,10.39,3756746,0
+ARRY.US,D,20240627,000000,10.44,10.68,10.23,10.6,3980898,0
+ARRY.US,D,20240628,000000,10.69,10.85,10.05,10.26,8604099,0
+ARRY.US,D,20240701,000000,10.43,10.52,9.52,9.57,7341589,0
+ARRY.US,D,20240702,000000,9.57,10.17,9.34,9.63,6335810,0
+ARRY.US,D,20240703,000000,9.79,10.2,9.6,10.11,5881998,0
+ARRY.US,D,20240705,000000,10.15,10.2992,9.605,9.62,3720417,0
+ARRY.US,D,20240708,000000,9.72,9.835,9.52,9.7,3627030,0
+ARRY.US,D,20240709,000000,9.67,9.67,9.37,9.44,5464569,0
+ARRY.US,D,20240710,000000,9.49,10.06,9.46,9.9,4691515,0
+ARRY.US,D,20240711,000000,10.43,10.86,10.2,10.82,6260430,0
+ARRY.US,D,20240712,000000,11.75,12.06,11.3,11.76,9125188,0
+ARRY.US,D,20240715,000000,11.39,11.48,10.725,11.13,6173912,0
+ARRY.US,D,20240716,000000,11.23,11.87,11.05,11.73,6982290,0
+ARRY.US,D,20240717,000000,11.43,11.72,10.975,11.2,5497521,0
+ARRY.US,D,20240718,000000,11.21,11.5,10.68,10.7,4768822,0
+ARRY.US,D,20240719,000000,10.7,10.705,10.35,10.52,2756208,0
+ARRY.US,D,20240722,000000,11.15,11.23,10.5,10.84,4796982,0
+ARRY.US,D,20240723,000000,10.765,11.125,10.67,10.95,2437072,0
+ARRY.US,D,20240724,000000,10.89,11.441,10.76,11.12,5877804,0
+ARRY.US,D,20240725,000000,11.12,11.6,10.96,11.16,3112687,0
+ARRY.US,D,20240726,000000,11.46,11.685,11.15,11.22,3238287,0
+ARRY.US,D,20240729,000000,11.15,11.23,10.47,10.67,2871619,0
+ARRY.US,D,20240730,000000,10.67,10.82,10.21,10.43,4055977,0
+ARRY.US,D,20240731,000000,10.5,10.95,10.355,10.52,4676609,0
+ARRY.US,D,20240801,000000,10.5,10.79,10.105,10.29,4410160,0
+ARRY.US,D,20240802,000000,9.78,9.78,8.89,9.41,8089776,0
+ARRY.US,D,20240805,000000,9.01,9.26,8.5,8.87,5106035,0
+ARRY.US,D,20240806,000000,8.98,9.105,8.71,8.98,5256804,0
+ARRY.US,D,20240807,000000,9.06,9.34,8.59,8.66,8200830,0
+ARRY.US,D,20240808,000000,8.61,9.29,8.43,8.99,9383311,0
+ARRY.US,D,20240809,000000,7.94,8,6.755,7.1,26501138,0
+ARRY.US,D,20240812,000000,7.11,7.18,6.825,7.03,7628693,0
+ARRY.US,D,20240813,000000,7.02,7.09,6.8,7.01,7958063,0
+ARRY.US,D,20240814,000000,7.01,7.04,6.55,6.59,6420227,0
+ARRY.US,D,20240815,000000,6.67,7.02,6.43,6.5,12258770,0
+ARRY.US,D,20240816,000000,6.5,6.865,6.45,6.55,6871106,0
+ARRY.US,D,20240819,000000,6.58,6.765,6.52,6.69,5779676,0
+ARRY.US,D,20240820,000000,6.72,6.8537,6.35,6.37,6262165,0
+ARRY.US,D,20240821,000000,6.35,6.76,6.31,6.74,4462406,0
+ARRY.US,D,20240822,000000,6.71,6.74,6.49,6.56,4121996,0
+ARRY.US,D,20240823,000000,6.63,6.96,6.58,6.92,4667901,0
+ARRY.US,D,20240826,000000,7.06,7.45,6.88,6.89,6384052,0
+ARRY.US,D,20240827,000000,6.78,6.855,6.55,6.59,6038695,0
+ARRY.US,D,20240828,000000,6.55,6.59,6.25,6.52,3888540,0
+ARRY.US,D,20240829,000000,6.63,6.89,6.45,6.85,3945083,0
+ARRY.US,D,20240830,000000,6.9,6.9,6.62,6.71,4229015,0
+ARRY.US,D,20240903,000000,6.66,6.83,6.29,6.36,5065628,0
+ARRY.US,D,20240904,000000,6.45,6.91,6.3317,6.88,7722906,0
+ARRY.US,D,20240905,000000,6.92,6.94,6.54,6.55,5544762,0
+ARRY.US,D,20240906,000000,6.54,6.715,6.36,6.38,4314675,0
+ARRY.US,D,20240909,000000,6.37,6.38,5.995,6.01,6332958,0
+ARRY.US,D,20240910,000000,6.02,6.04,5.56,5.69,7330643,0
+ARRY.US,D,20240911,000000,5.88,6.64,5.875,6.6,13524670,0
+ARRY.US,D,20240912,000000,6.59,6.88,6.325,6.68,6263800,0
+ARRY.US,D,20240913,000000,6.82,6.956,6.665,6.82,4356853,0
+ARRY.US,D,20240916,000000,6.86,7.13,6.7,6.98,3561454,0
+ARRY.US,D,20240917,000000,7.01,7.465,6.87,7.21,6051053,0
+ARRY.US,D,20240918,000000,7.17,7.46,6.81,6.83,5099217,0
+ARRY.US,D,20240919,000000,7.1,7.19,6.58,6.62,7107290,0
+ARRY.US,D,20240920,000000,6.53,6.55,6.31,6.41,6465461,0
+ARRY.US,D,20240923,000000,6.48,6.535,6.22,6.37,3640016,0
+ARRY.US,D,20240924,000000,6.46,6.51,6.28,6.35,3585642,0
+ARRY.US,D,20240925,000000,6.32,6.35,6.04,6.04,3904988,0
+ARRY.US,D,20240926,000000,6.23,6.58,6.2,6.45,3589427,0
+ARRY.US,D,20240927,000000,6.59,6.95,6.57,6.73,4657525,0
+ARRY.US,D,20240930,000000,6.61,6.81,6.51,6.6,3120293,0
+ARRY.US,D,20241001,000000,6.6,6.81,6.25,6.8,6030261,0
+ARRY.US,D,20241002,000000,6.74,6.74,6.3,6.41,4300894,0
+ARRY.US,D,20241003,000000,6.38,6.51,6.2508,6.32,2759938,0
+ARRY.US,D,20241004,000000,6.48,6.54,6.27,6.45,4321802,0
+ARRY.US,D,20241007,000000,6.46,6.75,6.3479,6.46,3238705,0
+ARRY.US,D,20241008,000000,6.4,6.57,6.23,6.44,4985361,0
+ARRY.US,D,20241009,000000,6.47,7.15,6.44,6.91,6237727,0
+ARRY.US,D,20241010,000000,6.64,6.72,6.43,6.52,6254594,0
+ARRY.US,D,20241011,000000,6.48,7.19,6.47,7.16,6069964,0
+ARRY.US,D,20241014,000000,7.1,7.1301,6.67,6.73,4694727,0
+ARRY.US,D,20241015,000000,6.61,7.065,6.6,7.06,6044346,0
+ARRY.US,D,20241016,000000,7.15,7.25,6.77,6.87,4290532,0
+ARRY.US,D,20241017,000000,6.92,6.92,6.63,6.68,3212416,0
+ARRY.US,D,20241018,000000,6.76,6.89,6.62,6.81,3811656,0
+ARRY.US,D,20241021,000000,6.8,6.84,6.52,6.74,5521736,0
+ARRY.US,D,20241022,000000,6.73,6.755,6.55,6.58,3840684,0
+ARRY.US,D,20241023,000000,6.5,6.545,6.15,6.25,4915893,0
+ARRY.US,D,20241024,000000,6.26,6.375,6.01,6.17,5381698,0
+ARRY.US,D,20241025,000000,6.23,6.6,6.15,6.44,8298046,0
+ARRY.US,D,20241028,000000,6.55,6.92,6.43,6.67,6192225,0
+ARRY.US,D,20241029,000000,6.54,6.65,6.43,6.48,3384620,0
+ARRY.US,D,20241030,000000,6.38,6.63,6.21,6.22,6269179,0
+ARRY.US,D,20241031,000000,6.35,6.755,6.26,6.53,9668283,0
+ARRY.US,D,20241101,000000,6.64,6.795,6.5109,6.7,4972990,0
+ARRY.US,D,20241104,000000,6.88,7.7288,6.87,7.51,12659547,0
+ARRY.US,D,20241105,000000,7.31,7.64,7.29,7.61,6747739,0
+ARRY.US,D,20241106,000000,6.65,6.74,5.91,5.94,23803965,0
+ARRY.US,D,20241107,000000,5.96,6.37,5.94,6.2,19864788,0
+ARRY.US,D,20241108,000000,6.21,6.72,5.855,6.04,19670386,0
+ARRY.US,D,20241111,000000,6.04,6.78,5.76,6.68,9483448,0
+ARRY.US,D,20241112,000000,6.54,6.62,6.245,6.59,10581013,0
+ARRY.US,D,20241113,000000,6.595,7.21,6.52,6.71,7770350,0
+ARRY.US,D,20241114,000000,6.8,7.785,6.73,7.63,9949488,0
+ARRY.US,D,20241115,000000,7.72,7.75,6.84,6.85,7535410,0
+ARRY.US,D,20241118,000000,6.86,6.865,6.37,6.37,4996293,0
+ARRY.US,D,20241119,000000,6.2842,6.3,5.98,6.1,6394899,0
+ARRY.US,D,20241120,000000,6.145,6.65,6.09,6.37,5954297,0
+ARRY.US,D,20241121,000000,6.33,6.595,6.22,6.33,4407242,0
+ARRY.US,D,20241122,000000,6.32,6.64,6.24,6.63,4249769,0
+ARRY.US,D,20241125,000000,6.9,7.245,6.7,7.02,4113477,0
+ARRY.US,D,20241126,000000,6.94,6.975,6.53,6.66,4594207,0
+ARRY.US,D,20241127,000000,6.75,7.03,6.695,7,4948644,0
+ARRY.US,D,20241129,000000,6.98,7.02,6.71,6.71,3011762,0
+ARRY.US,D,20241202,000000,6.77,6.88,6.5,6.68,5555914,0
+ARRY.US,D,20241203,000000,6.58,6.85,6.31,6.34,5089565,0
+ARRY.US,D,20241204,000000,6.32,6.44,6.12,6.19,6586857,0
+ARRY.US,D,20241205,000000,6.21,6.38,5.96,5.97,5510784,0
+ARRY.US,D,20241206,000000,6.02,6.055,5.61,5.62,7305821,0
+ARRY.US,D,20241209,000000,5.69,6.19,5.495,6.1,8639912,0
+ARRY.US,D,20241210,000000,6.06,6.0604,5.71,5.86,8471358,0
+ARRY.US,D,20241211,000000,5.9,6.05,5.64,5.7,5800916,0
+ARRY.US,D,20241212,000000,5.69,5.72,5.47,5.51,5942135,0
+ARRY.US,D,20241213,000000,5.45,5.65,5.39,5.53,4932255,0
+ARRY.US,D,20241216,000000,5.47,5.47,5.15,5.16,5792972,0
+ARRY.US,D,20241217,000000,5.21,5.53,5.195,5.47,9282990,0
+ARRY.US,D,20241218,000000,5.47,5.94,5.31,5.38,6041302,0
+ARRY.US,D,20241219,000000,5.58,5.605,5.33,5.34,7154512,0
+ARRY.US,D,20241220,000000,5.3,5.805,5.255,5.63,7284879,0
+ARRY.US,D,20241223,000000,5.7,6.125,5.64,6.1,5224744,0
+ARRY.US,D,20241224,000000,6.02,6.07,5.86,5.9,2260422,0
+ARRY.US,D,20241226,000000,5.84,6,5.8,5.91,3166194,0
+ARRY.US,D,20241227,000000,5.915,6.08,5.815,6.03,3275748,0
+ARRY.US,D,20241230,000000,6.01,6.165,5.815,6.16,3398873,0
+ARRY.US,D,20241231,000000,6.25,6.33,6.025,6.04,3966304,0
+ARRY.US,D,20250102,000000,6.15,6.77,6.14,6.74,7382472,0
+ARRY.US,D,20250103,000000,6.83,6.94,6.71,6.73,5357708,0
+ARRY.US,D,20250106,000000,6.94,7.16,6.61,6.64,7169590,0
+ARRY.US,D,20250107,000000,6.78,7.14,6.7,6.93,6280950,0
+ARRY.US,D,20250108,000000,6.77,6.78,6.345,6.53,5898639,0
+ARRY.US,D,20250110,000000,6.33,6.61,6.26,6.43,5057479,0
+ARRY.US,D,20250113,000000,6.36,6.655,6.0517,6.61,5062408,0
+ARRY.US,D,20250114,000000,6.72,6.95,6.65,6.75,4609086,0
+ARRY.US,D,20250115,000000,7,7.18,6.66,6.69,3261259,0
+ARRY.US,D,20250116,000000,6.65,7.265,6.59,7.16,8213096,0
+ARRY.US,D,20250117,000000,7.22,7.3,7,7.15,6043273,0
+ARRY.US,D,20250121,000000,7.09,7.17,6.365,6.82,6972182,0
+ARRY.US,D,20250122,000000,6.91,6.91,6.25,6.385,5983166,0
+ARRY.US,D,20250123,000000,6.36,6.985,6.26,6.97,4754517,0
+ARRY.US,D,20250124,000000,6.97,7.1785,6.81,7.09,3897873,0
+ARRY.US,D,20250127,000000,7.1,7.29,6.805,7.03,5235437,0
+ARRY.US,D,20250128,000000,7.065,7.13,6.495,6.68,3831408,0
+ARRY.US,D,20250129,000000,7.32,7.4,6.87,7.15,7417415,0
+ARRY.US,D,20250130,000000,7.29,7.5,7.05,7.47,3905734,0
+ARRY.US,D,20250131,000000,7.52,7.65,7.25,7.33,4732403,0
+ARRY.US,D,20250203,000000,7.15,7.395,6.99,7.02,3291449,0
+ARRY.US,D,20250204,000000,7.04,7.575,6.88,7.3,3594408,0
+ARRY.US,D,20250205,000000,7.38,7.59,6.79,6.82,4837498,0
+ARRY.US,D,20250206,000000,7.1,7.77,6.96,7.62,5366076,0
+ARRY.US,D,20250207,000000,7.6,7.63,7.275,7.3,3338214,0
+ARRY.US,D,20250210,000000,7.4,7.405,7.05,7.21,5246758,0
+ARRY.US,D,20250211,000000,7.07,7.18,6.74,6.87,4595014,0
+ARRY.US,D,20250212,000000,6.82,6.94,6.61,6.64,3680648,0
+ARRY.US,D,20250213,000000,6.69,6.73,6.535,6.61,3937013,0
+ARRY.US,D,20250214,000000,6.65,6.8799,6.42,6.79,4309757,0
+ARRY.US,D,20250218,000000,6.81,6.98,6.575,6.86,4269539,0
+ARRY.US,D,20250219,000000,7.06,7.205,6.745,6.76,4757403,0
+ARRY.US,D,20250220,000000,6.75,6.99,6.485,6.9,4507982,0
+ARRY.US,D,20250221,000000,6.97,7.18,6.55,6.59,3374040,0
+ARRY.US,D,20250224,000000,6.66,6.87,6.47,6.69,3439915,0
+ARRY.US,D,20250225,000000,6.63,6.76,6.354,6.59,3977060,0
+ARRY.US,D,20250226,000000,6.66,6.89,6.625,6.86,4614585,0
+ARRY.US,D,20250227,000000,6.87,6.92,6.5,6.55,5259968,0
+ARRY.US,D,20250228,000000,5.67,5.76,4.8901,5.28,25463403,0
+ARRY.US,D,20250303,000000,5.31,5.58,5.17,5.45,8747110,0
+ARRY.US,D,20250304,000000,5.35,5.83,5.24,5.65,7681537,0
+ARRY.US,D,20250305,000000,5.75,5.75,5.3101,5.42,5370422,0
+ARRY.US,D,20250306,000000,5.35,5.47,5.15,5.29,6410496,0
+ARRY.US,D,20250307,000000,5.5,6.3,5.41,6.15,10376440,0
+ARRY.US,D,20250310,000000,6.12,6.5999,6.11,6.38,6023705,0
+ARRY.US,D,20250311,000000,6.44,6.525,5.79,6.27,6604016,0
+ARRY.US,D,20250312,000000,6.28,6.28,5.855,6.03,4468378,0
+ARRY.US,D,20250313,000000,6.02,6.21,5.93,6.06,2754469,0
+ARRY.US,D,20250314,000000,6.17,6.29,6.03,6.08,3085312,0
+ARRY.US,D,20250317,000000,6,6.22,5.81,6.1,4897060,0
+ARRY.US,D,20250318,000000,6.1,6.19,5.91,6.13,3825443,0
+ARRY.US,D,20250319,000000,6.165,6.19,5.82,5.99,4635849,0
+ARRY.US,D,20250320,000000,5.8,6.02,5.62,5.7,3614957,0
+ARRY.US,D,20250321,000000,5.58,5.78,5.55,5.69,6299010,0
+ARRY.US,D,20250324,000000,5.72,5.89,5.45,5.47,3583328,0
+ARRY.US,D,20250325,000000,5.51,5.775,5.48,5.63,3605723,0
+ARRY.US,D,20250326,000000,5.605,5.605,5.165,5.23,3859583,0
+ARRY.US,D,20250327,000000,5.17,5.2415,5.07,5.11,2663004,0
+ARRY.US,D,20250328,000000,5.07,5.11,4.96,5.08,3035729,0
+ARRY.US,D,20250331,000000,4.94,4.94,4.73,4.87,3295815,0
+ARRY.US,D,20250401,000000,4.83,4.94,4.61,4.86,4299306,0
+ARRY.US,D,20250402,000000,4.77,4.98,4.725,4.94,2878475,0
+ARRY.US,D,20250403,000000,4.86,4.86,4.35,4.43,4708899,0
+ARRY.US,D,20250404,000000,4.23,4.39,3.97,4.39,5021322,0
+ARRY.US,D,20250407,000000,4.15,4.49,4,4.33,5057676,0
+ARRY.US,D,20250408,000000,4.47,4.47,3.89,3.98,5244715,0
+ARRY.US,D,20250409,000000,3.9,4.56,3.76,4.53,6103622,0
+ARRY.US,D,20250410,000000,4.4,4.4099,4.04,4.15,4014021,0
+ARRY.US,D,20250411,000000,4.19,4.285,4.03,4.26,3050751,0
+ARRY.US,D,20250414,000000,4.32,4.32,4.08,4.23,4668721,0
+ARRY.US,D,20250415,000000,4.22,4.25,3.975,4.06,3807743,0
+ARRY.US,D,20250416,000000,4.09,4.225,4.02,4.08,4224128,0
+ARRY.US,D,20250417,000000,4.06,4.365,4.01,4.33,3816041,0
+ARRY.US,D,20250421,000000,4.26,4.2655,3.98,4.18,3919065,0
+ARRY.US,D,20250422,000000,4.2,4.375,4.15,4.29,4162639,0
+ARRY.US,D,20250423,000000,4.35,4.44,4.16,4.33,4163169,0
+ARRY.US,D,20250424,000000,4.33,4.58,4.32,4.56,4044520,0
+ARRY.US,D,20250425,000000,4.51,5.06,4.45,5.02,5509287,0
+ARRY.US,D,20250428,000000,5.05,5.435,4.985,5.29,7758151,0
+ARRY.US,D,20250429,000000,5.29,5.42,5.21,5.29,6816893,0
+ARRY.US,D,20250430,000000,4.99,5.025,4.52,4.78,6383943,0
+ARRY.US,D,20250501,000000,4.83,5.24,4.83,5.15,7075036,0
+ARRY.US,D,20250502,000000,5.22,5.275,4.975,5.02,6484985,0
+ARRY.US,D,20250505,000000,5.02,5.26,4.86,4.93,6286284,0
+ARRY.US,D,20250506,000000,5.55,5.92,5.09,5.15,12200301,0
+ARRY.US,D,20250507,000000,5.22,5.22,4.915,5.04,6450780,0
+ARRY.US,D,20250508,000000,5.18,5.615,5.025,5.5,8141788,0
+ARRY.US,D,20250509,000000,5.52,6.025,5.505,5.95,8140706,0
+ARRY.US,D,20250512,000000,6.355,7.03,6.355,6.84,15778361,0
+ARRY.US,D,20250513,000000,7.65,8.87,7.51,8.25,18974926,0
+ARRY.US,D,20250514,000000,8.12,8.45,7.98,8.31,10870316,0
+ARRY.US,D,20250515,000000,8.115,8.55,7.86,8.44,9447044,0
+ARRY.US,D,20250516,000000,8.5,8.51,7.59,7.68,10614599,0
+ARRY.US,D,20250519,000000,7.39,7.455,6.9801,7.265,14076717,0
+ARRY.US,D,20250520,000000,7.39,8.015,7.39,7.67,10165551,0
+ARRY.US,D,20250521,000000,7.43,7.505,7.105,7.11,5746047,0
+ARRY.US,D,20250522,000000,6.045,6.985,5.52,6.89,17469837,0
+ARRY.US,D,20250523,000000,6.725,7.12,6.7005,6.88,5059909,0
+ARRY.US,D,20250527,000000,7.03,7.17,6.74,7,4601200,0
+ARRY.US,D,20250528,000000,7,7.03,6.785,6.87,2889081,0
+ARRY.US,D,20250529,000000,6.95,7.055,6.56,6.62,3445908,0
+ARRY.US,D,20250530,000000,6.62,6.86,6.52,6.6,3567561,0
+ARRY.US,D,20250602,000000,6.64,6.685,6.4,6.58,3917010,0
+ARRY.US,D,20250603,000000,6.58,7.23,6.46,7.01,4610937,0
+ARRY.US,D,20250604,000000,7.06,7.25,6.87,6.98,3809784,0
+ARRY.US,D,20250605,000000,7,7.5,6.58,7.4,8593891,0
+ARRY.US,D,20250606,000000,7.53,7.64,7.16,7.5,3861134,0
+ARRY.US,D,20250609,000000,7.6,7.77,7.48,7.49,4364571,0
+ARRY.US,D,20250610,000000,7.68,7.785,7.48,7.72,5881445,0
+ARRY.US,D,20250611,000000,7.88,7.975,7.63,7.77,4978724,0
+ARRY.US,D,20250612,000000,7.76,7.835,7.42,7.43,2785313,0
+ARRY.US,D,20250613,000000,7.37,8.065,7.17,7.96,6151700,0
+ARRY.US,D,20250616,000000,8.125,8.19,7.7403,7.96,3117033,0
+ARRY.US,D,20250617,000000,6.65,7.94,6.64,7.43,8188796,0
+ARRY.US,D,20250618,000000,7.59,8.085,7.415,7.54,6537165,0
+ARRY.US,D,20250620,000000,7.795,8.08,7.375,7.4,8888153,0
+ARRY.US,D,20250623,000000,7.33,7.61,7.28,7.39,2970408,0
+ARRY.US,D,20250624,000000,6.22,6.66,5.91,6.37,30607955,0
+ARRY.US,D,20250625,000000,6.37,6.42,6.17,6.24,28536072,0
+ARRY.US,D,20250626,000000,6.32,6.6,6.23,6.5,11418944,0
+ARRY.US,D,20250627,000000,6.57,6.57,6.215,6.44,13486293,0
+ARRY.US,D,20250630,000000,5.935,6.1483,5.68,5.9,18324113,0
+ARRY.US,D,20250701,000000,5.9,6.8078,5.725,6.64,18273777,0
+ARRY.US,D,20250702,000000,6.675,7.255,6.55,6.96,10247582,0
+ARRY.US,D,20250703,000000,7.26,7.83,7.235,7.79,6673910,0
+ARRY.US,D,20250707,000000,7.69,7.99,7.33,7.88,10757074,0
+ARRY.US,D,20250708,000000,7.61,7.69,7.22,7.36,10795154,0
+ARRY.US,D,20250709,000000,7.48,7.715,7.39,7.7,9846216,0
+ARRY.US,D,20250710,000000,7.75,7.92,7.625,7.64,4554928,0
+ARRY.US,D,20250711,000000,7.55,7.7,7.405,7.47,5002991,0
+ARRY.US,D,20250714,000000,7.48,7.64,7.2,7.41,6909411,0
+ARRY.US,D,20250715,000000,7.62,7.76,7.34,7.42,4982396,0
+ARRY.US,D,20250716,000000,7.46,7.5,6.93,7.04,8254202,0
+ARRY.US,D,20250717,000000,7.13,7.13,6.8,6.89,5106010,0
+ARRY.US,D,20250718,000000,7,7.14,6.91,7.1,4404133,0
+ARRY.US,D,20250721,000000,7.19,7.27,6.81,6.82,3469206,0
+ARRY.US,D,20250722,000000,6.82,7.305,6.75,7.06,5239778,0
+ARRY.US,D,20250723,000000,7.075,7.215,6.915,6.95,3981116,0
+ARRY.US,D,20250724,000000,6.88,6.94,6.6,6.68,3436512,0
+ARRY.US,D,20250725,000000,6.77,6.92,6.62,6.91,4467240,0
+ARRY.US,D,20250728,000000,6.945,7.08,6.71,7.05,5242381,0
+ARRY.US,D,20250729,000000,7.09,7.09,6.77,6.95,4768081,0
+ARRY.US,D,20250730,000000,6.865,6.995,6.53,6.64,6182205,0
+ARRY.US,D,20250731,000000,6.66,6.68,6.44,6.5,7512454,0
+ARRY.US,D,20250801,000000,6.5,6.57,6.04,6.06,8277254,0
+ARRY.US,D,20250804,000000,6.15,6.18,5.98,6,7313441,0
+ARRY.US,D,20250805,000000,6.09,6.09,5.8,5.91,6296377,0
+ARRY.US,D,20250806,000000,5.87,6.01,5.7,5.73,5497203,0
+ARRY.US,D,20250807,000000,5.965,6.0797,5.75,5.84,8434590,0
+ARRY.US,D,20250808,000000,6.55,6.74,5.49,5.5,15235593,0
+ARRY.US,D,20250811,000000,5.62,5.8,5.39,5.48,7325831,0
+ARRY.US,D,20250812,000000,5.55,5.9,5.45,5.62,7011235,0
+ARRY.US,D,20250813,000000,5.69,6.36,5.69,6,8630610,0
+ARRY.US,D,20250814,000000,5.86,6.12,5.8041,6.08,9006990,0
+ARRY.US,D,20250815,000000,6.18,7.87,6.0983,7.62,23897984,0
+ARRY.US,D,20250818,000000,8.03,8.5,7.86,8.42,16692704,0
+ARRY.US,D,20250819,000000,8.39,9.19,8.281,8.91,14675582,0
+ARRY.US,D,20250820,000000,8.95,9.21,8.78,8.93,11218189,0
+ARRY.US,D,20250821,000000,8.76,8.83,8.275,8.39,7129152,0
+ARRY.US,D,20250822,000000,8.5,9.07,8.41,9.07,6919596,0
+ARRY.US,D,20250825,000000,9.14,9.415,8.95,9.32,6717235,0
+ARRY.US,D,20250826,000000,9.7,9.99,9.345,9.56,11641514,0
+ARRY.US,D,20250827,000000,9.535,9.61,9.01,9.03,5892207,0
+ARRY.US,D,20250828,000000,9.16,9.1801,8.83,9.11,4232706,0
+ARRY.US,D,20250829,000000,9.1,9.17,8.96,9.01,2803558,0
+ARRY.US,D,20250902,000000,8.82,9.195,8.64,9.145,6777841,0
+ARRY.US,D,20250903,000000,9.16,9.425,8.63,8.65,8399184,0
+ARRY.US,D,20250904,000000,8.57,9.17,8.55,9.09,5406137,0
+ARRY.US,D,20250905,000000,9.27,9.365,8.705,8.97,5411382,0
+ARRY.US,D,20250908,000000,9.05,9.07,8.405,8.75,6484211,0
+ARRY.US,D,20250909,000000,8.76,8.8,7.87,7.92,9765957,0
+ARRY.US,D,20250910,000000,7.96,8.39,7.95,8.19,11214242,0
+ARRY.US,D,20250911,000000,8.09,8.19,7.805,7.85,9692097,0
+ARRY.US,D,20250912,000000,7.5,7.94,7.341,7.67,9950315,0
+ARRY.US,D,20250915,000000,7.85,8.04,7.56,7.81,6169549,0
+ARRY.US,D,20250916,000000,7.91,8.09,7.67,7.73,7139666,0
+ARRY.US,D,20250917,000000,7.69,8.105,7.6302,7.82,5933310,0
+ARRY.US,D,20250918,000000,7.91,8.07,7.64,8.05,5232074,0
+ARRY.US,D,20250919,000000,8.11,8.345,8.025,8.07,8962995,0
+ARRY.US,D,20250922,000000,8.06,8.23,7.875,8.22,6430698,0
+ARRY.US,D,20250923,000000,8.42,8.45,7.62,7.67,7097225,0
+ARRY.US,D,20250924,000000,7.69,8.385,7.67,7.97,6206755,0
+ARRY.US,D,20250925,000000,7.81,8.4635,7.64,8.17,7443250,0
+ARRY.US,D,20250926,000000,8.15,8.375,7.89,8.26,3123564,0
+ARRY.US,D,20250929,000000,8.39,8.6001,8.05,8.07,6946003,0
+ARRY.US,D,20250930,000000,8.435,8.89,8,8.15,9197331,0
+ARRY.US,D,20251001,000000,8.23,9.125,8.19,9.11,8359189,0
+ARRY.US,D,20251002,000000,8.87,9.24,8.67,8.76,6230209,0
+ARRY.US,D,20251003,000000,8.82,9.545,8.74,9.07,8238532,0
+ARRY.US,D,20251006,000000,9.67,9.68,8.85,8.93,5329022,0
+ARRY.US,D,20251007,000000,8.99,9.24,8.62,8.72,4608050,0
+ARRY.US,D,20251008,000000,8.89,8.985,8.46,8.48,4179264,0
+ARRY.US,D,20251009,000000,8.48,9.425,8.2501,9.09,6078114,0
+ARRY.US,D,20251010,000000,9.18,9.49,8.615,8.74,6776593,0
+ARRY.US,D,20251013,000000,9.1,9.3,8.71,8.79,5006280,0
+ARRY.US,D,20251014,000000,8.65,9.2297,8.175,9.07,6021941,0
+ARRY.US,D,20251015,000000,9.435,10.365,9.435,10.29,11395338,0
+ARRY.US,D,20251016,000000,10.29,10.37,8.76,8.765,11004577,0
+ARRY.US,D,20251017,000000,8.76,9.02,8.51,8.75,4998002,0
+ARRY.US,D,20251020,000000,8.89,9.105,8.78,8.99,4159392,0
+ARRY.US,D,20251021,000000,9.21,9.22,8.77,9.04,5536499,0
+ARRY.US,D,20251022,000000,9.13,9.13,8.555,8.96,6279118,0
+ARRY.US,D,20251023,000000,8.91,9.02,8.74,8.95,3599681,0
+ARRY.US,D,20251024,000000,9.67,9.775,8.94,8.95,6236606,0
+ARRY.US,D,20251027,000000,9.02,9.33,8.83,9.08,3508295,0
+ARRY.US,D,20251028,000000,8.99,9.17,8.695,8.78,4115725,0
+ARRY.US,D,20251029,000000,8.84,9.54,8.77,8.92,8455306,0
+ARRY.US,D,20251030,000000,8.74,8.82,8.39,8.39,4655430,0
+ARRY.US,D,20251031,000000,8.48,8.67,8.35,8.66,5629333,0
+ARRY.US,D,20251103,000000,8.65,8.92,8.39,8.41,4749942,0
+ARRY.US,D,20251104,000000,8.02,8.3,7.7,7.73,7978883,0
+ARRY.US,D,20251105,000000,7.77,8.66,7.77,8.32,7794882,0
+ARRY.US,D,20251106,000000,8.85,9.4,8.2,8.37,15957130,0
+ARRY.US,D,20251107,000000,8.08,8.695,7.96,8.54,7135083,0
+ARRY.US,D,20251110,000000,8.96,9.58,8.78,9.17,9012731,0
+ARRY.US,D,20251111,000000,9.24,9.48,9.055,9.21,8253630,0
+ARRY.US,D,20251112,000000,9.32,9.32,8.36,8.41,8308956,0
+ARRY.US,D,20251113,000000,8.21,8.32,7.57,7.6,9878560,0
+ARRY.US,D,20251114,000000,7.34,8.455,7.34,8.18,7540713,0
+ARRY.US,D,20251117,000000,8.07,8.26,7.52,7.59,7990214,0
+ARRY.US,D,20251118,000000,7.37,7.63,7.18,7.3,9368118,0
+ARRY.US,D,20251119,000000,7.26,7.3327,6.985,7.13,8064632,0
+ARRY.US,D,20251120,000000,7.35,7.615,6.65,6.68,10172678,0
+ARRY.US,D,20251121,000000,6.65,7.27,6.5371,7.12,8801065,0
+ARRY.US,D,20251124,000000,7.13,7.21,6.96,7.05,7319698,0
+ARRY.US,D,20251125,000000,7.03,7.555,6.93,7.47,6371212,0
+ARRY.US,D,20251126,000000,7.48,7.565,7.235,7.49,3245820,0
+ARRY.US,D,20251128,000000,7.5,7.565,7.39,7.51,1612287,0
+ARRY.US,D,20251201,000000,7.31,7.63,7.232,7.47,5516102,0
+ARRY.US,D,20251202,000000,7.55,7.65,7.13,7.47,5940096,0
+ARRY.US,D,20251203,000000,7.47,7.84,7.33,7.79,5782884,0
+ARRY.US,D,20251204,000000,7.78,8.215,7.7,8.18,5735937,0
+ARRY.US,D,20251205,000000,8.18,8.18,7.815,7.92,4633799,0
+ARRY.US,D,20251208,000000,7.92,8.075,7.765,8.01,3998716,0
+ARRY.US,D,20251209,000000,7.97,8.43,7.905,8.19,4231125,0
+ARRY.US,D,20251210,000000,8.19,9.12,8.14,8.82,8127524,0
+ARRY.US,D,20251211,000000,8.82,9.265,8.685,9.16,6840217,0
+ARRY.US,D,20251212,000000,9.24,9.29,8.28,8.52,9159322,0
+ARRY.US,D,20251215,000000,8.61,8.755,8.4,8.47,4955399,0
+ARRY.US,D,20251216,000000,8.35,8.61,8.3173,8.51,4888384,0
+ARRY.US,D,20251217,000000,8.51,8.75,8.3,8.38,4010011,0
+ARRY.US,D,20251218,000000,8.47,9,8.4,8.95,5882451,0
+ARRY.US,D,20251219,000000,8.95,9.58,8.95,9.49,7126658,0
+ARRY.US,D,20251222,000000,9.56,10.465,9.51,10.06,9650329,0
+ARRY.US,D,20251223,000000,9.91,10.05,9.535,9.98,4963884,0
+ARRY.US,D,20251224,000000,9.98,10.255,9.86,10.19,2197807,0
+ARRY.US,D,20251226,000000,10.2,10.29,9.97,10.23,2232304,0
+ARRY.US,D,20251229,000000,10.1,10.2064,9.8,9.96,3048861,0
+ARRY.US,D,20251230,000000,9.98,10,9.375,9.4,9812741,0
+ARRY.US,D,20251231,000000,9.4,9.415,9.19,9.22,5808236,0
+ARRY.US,D,20260102,000000,9.39,9.92,9.39,9.68,5961963,0
+ARRY.US,D,20260105,000000,9.81,9.82,8.935,9.03,5704667,0
+ARRY.US,D,20260106,000000,9.03,9.785,9.03,9.5,5454462,0
+ARRY.US,D,20260107,000000,9.45,9.45,8.8114,9.05,5765187,0
+ARRY.US,D,20260108,000000,9,9.25,8.81,8.85,4809336,0
+ARRY.US,D,20260109,000000,9.17,9.3,8.83,9,4389278,0
+ARRY.US,D,20260112,000000,8.925,10.055,8.925,10.01,8633624,0
+ARRY.US,D,20260113,000000,10.1,10.295,9.685,10,7137327,0
+ARRY.US,D,20260114,000000,9.97,10.25,9.31,9.33,6782967,0
+ARRY.US,D,20260115,000000,9.41,9.97,9.41,9.89,5053546,0
+ARRY.US,D,20260116,000000,9.91,10.09,9.57,9.61,6930685,0
+ARRY.US,D,20260120,000000,9.34,9.85,9.09,9.84,7401108,0
+ARRY.US,D,20260121,000000,9.84,10.23,9.51,10.22,6198242,0
+ARRY.US,D,20260122,000000,10.39,10.985,10.06,10.8,8053204,0
+ARRY.US,D,20260123,000000,10.99,11.15,10.47,10.53,4835300,0
+ARRY.US,D,20260126,000000,10.44,11.3293,10.23,11.15,7047485,0
+ARRY.US,D,20260127,000000,11.17,11.43,10.8368,11.42,5001994,0
+ARRY.US,D,20260128,000000,11.43,11.96,11.12,11.67,8600633,0
+ARRY.US,D,20260129,000000,11.67,11.715,10.5,11.71,7124648,0
+ARRY.US,D,20260130,000000,11.6,12,10.95,11.325,4871630,0
+ARRY.US,D,20260202,000000,11.135,11.5,10.74,11.14,4371645,0
+ARRY.US,D,20260203,000000,11.21,11.79,10.795,11.33,4366867,0
+ARRY.US,D,20260204,000000,11.69,12.055,10.94,11.96,7010869,0
+ARRY.US,D,20260205,000000,11.73,11.75,10.95,11.13,5679438,0
+ARRY.US,D,20260206,000000,11.46,11.97,11.4,11.86,4756685,0
+ARRY.US,D,20260209,000000,11.85,12.23,11.64,11.92,3691453,0
+ARRY.US,D,20260210,000000,11.98,12.025,11.45,11.61,3848010,0
+ARRY.US,D,20260211,000000,11.89,11.89,10.9,11.1,6527133,0
+ARRY.US,D,20260212,000000,11.23,11.23,10.59,10.69,4536996,0
+ARRY.US,D,20260213,000000,10.55,11.415,10.541,11.16,4802904,0
+ARRY.US,D,20260217,000000,11.11,11.335,10.77,11.29,4969725,0
+ARRY.US,D,20260218,000000,11.35,11.815,11.12,11.7,4354971,0

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

@@ -0,0 +1,398 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARTV.US,D,20240719,000000,16,16,12,12,631700,0
+ARTV.US,D,20240722,000000,12,12.255,11.71,11.77,342575,0
+ARTV.US,D,20240723,000000,13,13.2499,11.8,12.01,110863,0
+ARTV.US,D,20240724,000000,12.22,12.92,11.75,11.8,66081,0
+ARTV.US,D,20240725,000000,12.12,12.248,11.1175,11.91,154298,0
+ARTV.US,D,20240726,000000,11.92,12.02,11.5,12,212963,0
+ARTV.US,D,20240729,000000,12.03,12.09,11.01,11.89,182902,0
+ARTV.US,D,20240730,000000,11.72,11.85,11.41,11.67,87527,0
+ARTV.US,D,20240731,000000,11.59,11.89,11.51,11.8,82769,0
+ARTV.US,D,20240801,000000,11.8,11.8,11.51,11.59,53504,0
+ARTV.US,D,20240802,000000,11.51,11.7,11.25,11.69,112485,0
+ARTV.US,D,20240805,000000,11.01,11.51,11.01,11.1,99900,0
+ARTV.US,D,20240806,000000,11.03,11.5,10.99,11.09,77008,0
+ARTV.US,D,20240807,000000,11.11,11.45,10.8,11.3,98401,0
+ARTV.US,D,20240808,000000,11.19,11.205,10.89,11,97276,0
+ARTV.US,D,20240809,000000,11,11.395,10.73,11.3,148748,0
+ARTV.US,D,20240812,000000,11.3,11.3,10.5,11.22,142464,0
+ARTV.US,D,20240813,000000,11.2,11.27,10.92,11.2,208392,0
+ARTV.US,D,20240814,000000,11.09,11.43,10.98,11.43,115390,0
+ARTV.US,D,20240815,000000,11.3,11.41,10.98,11.36,190519,0
+ARTV.US,D,20240816,000000,11.24,11.7,11.05,11.7,164188,0
+ARTV.US,D,20240819,000000,11.59,11.635,10.42,10.42,125541,0
+ARTV.US,D,20240820,000000,10.51,10.7157,10.03,10.09,85659,0
+ARTV.US,D,20240821,000000,10.13,10.52,10,10.07,35447,0
+ARTV.US,D,20240822,000000,10.12,10.26,9.89,9.97,43649,0
+ARTV.US,D,20240823,000000,10,10.0922,9.71,10,65316,0
+ARTV.US,D,20240826,000000,10.02,11.08,10.02,10.77,151379,0
+ARTV.US,D,20240827,000000,10.74,10.78,10.5521,10.68,23530,0
+ARTV.US,D,20240828,000000,10.53,10.97,10.53,10.93,75668,0
+ARTV.US,D,20240829,000000,11.1,11.5,11,11.3,56513,0
+ARTV.US,D,20240830,000000,10.86,11.59,10,11.54,76292,0
+ARTV.US,D,20240903,000000,11.64,11.6699,10.53,11.01,66844,0
+ARTV.US,D,20240904,000000,11.275,11.55,10.9159,11.38,66315,0
+ARTV.US,D,20240905,000000,11.56,12.07,11.2,11.91,66989,0
+ARTV.US,D,20240906,000000,11.71,12.05,11.71,12.02,65745,0
+ARTV.US,D,20240909,000000,12,12.32,11.5493,12,165355,0
+ARTV.US,D,20240910,000000,12.1899,12.21,11.72,11.79,86995,0
+ARTV.US,D,20240911,000000,11.88,12.155,11.5,11.52,79811,0
+ARTV.US,D,20240912,000000,11.66,12.05,10.74,10.74,82014,0
+ARTV.US,D,20240913,000000,10.72,11.2,9.92,9.96,74985,0
+ARTV.US,D,20240916,000000,9.96,10.7,9.79,9.8,98086,0
+ARTV.US,D,20240917,000000,10.03,11.27,9.8,10.95,138174,0
+ARTV.US,D,20240918,000000,11.08,12.29,11.08,11.9,251793,0
+ARTV.US,D,20240919,000000,12.05,12.12,11.21,11.73,287733,0
+ARTV.US,D,20240920,000000,11.58,12.6,11.25,12.46,2882746,0
+ARTV.US,D,20240923,000000,12.49,12.77,12.29,12.55,367740,0
+ARTV.US,D,20240924,000000,12.66,12.84,12.08,12.82,370361,0
+ARTV.US,D,20240925,000000,12.48,15.328,12.415,15.11,310659,0
+ARTV.US,D,20240926,000000,15.35,15.4757,13.2578,13.32,137490,0
+ARTV.US,D,20240927,000000,13.41,14.21,13.295,14.01,62508,0
+ARTV.US,D,20240930,000000,14.39,15.57,14.3562,15.45,128155,0
+ARTV.US,D,20241001,000000,15.42,17.31,15.24,15.42,156307,0
+ARTV.US,D,20241002,000000,15.32,16.66,15.24,15.72,68952,0
+ARTV.US,D,20241003,000000,15.68,16.56,15.17,15.4,63173,0
+ARTV.US,D,20241004,000000,15.68,16.295,15.205,15.83,36537,0
+ARTV.US,D,20241007,000000,15.84,15.8462,14.3,14.51,52538,0
+ARTV.US,D,20241008,000000,14.31,14.89,14.31,14.86,22142,0
+ARTV.US,D,20241009,000000,15.1,15.16,14.4386,14.82,54011,0
+ARTV.US,D,20241010,000000,14.61,14.985,13.72,14.15,40172,0
+ARTV.US,D,20241011,000000,14.18,16.87,13.765,15.1,102322,0
+ARTV.US,D,20241014,000000,15.29,15.29,14.22,14.29,41054,0
+ARTV.US,D,20241015,000000,14.15,14.2999,12.125,12.57,183094,0
+ARTV.US,D,20241016,000000,12.34,13.95,11.93,13.6,107183,0
+ARTV.US,D,20241017,000000,13.69,14.0383,12.285,12.78,70948,0
+ARTV.US,D,20241018,000000,12.76,13.58,11.49,12.17,105961,0
+ARTV.US,D,20241021,000000,12.38,12.8,10.33,10.48,89667,0
+ARTV.US,D,20241022,000000,10.29,11.74,10.15,11.3,85073,0
+ARTV.US,D,20241023,000000,11.3,11.3,10.49,10.95,102640,0
+ARTV.US,D,20241024,000000,11.05,11.25,10,10.16,92741,0
+ARTV.US,D,20241025,000000,10.2,11.03,10.055,10.46,46670,0
+ARTV.US,D,20241028,000000,10.69,11.015,9.985,10.6,52923,0
+ARTV.US,D,20241029,000000,10.33,10.95,10.18,10.86,46981,0
+ARTV.US,D,20241030,000000,10.93,11.13,10.15,10.15,63718,0
+ARTV.US,D,20241031,000000,10,10.49,9.68,10.14,42571,0
+ARTV.US,D,20241101,000000,10.38,10.73,10.01,10.72,34352,0
+ARTV.US,D,20241104,000000,10.77,11.3,10.5,11.19,25740,0
+ARTV.US,D,20241105,000000,11.45,11.97,10.71,11.9,30843,0
+ARTV.US,D,20241106,000000,11.88,14.97,11.88,14.47,101187,0
+ARTV.US,D,20241107,000000,14.41,15.49,13.87,13.96,80952,0
+ARTV.US,D,20241108,000000,14,14.22,12.28,13.11,62083,0
+ARTV.US,D,20241111,000000,13,13.76,12.26,13.38,70268,0
+ARTV.US,D,20241112,000000,13.14,13.52,12.41,13.07,62208,0
+ARTV.US,D,20241113,000000,13.26,13.845,11.7,11.7,32238,0
+ARTV.US,D,20241114,000000,11.43,12.17,10.5,10.51,48507,0
+ARTV.US,D,20241115,000000,10.93,10.93,10.01,10.06,97374,0
+ARTV.US,D,20241118,000000,10.06,10.705,10,10.31,45277,0
+ARTV.US,D,20241119,000000,10.39,11.4,10.39,11.3,67974,0
+ARTV.US,D,20241120,000000,11.37,11.57,10.9,10.96,25345,0
+ARTV.US,D,20241121,000000,11.26,11.52,10.74,10.875,25650,0
+ARTV.US,D,20241122,000000,11.06,11.98,10.79,11.2,36756,0
+ARTV.US,D,20241125,000000,11.51,12.54,11.29,11.81,77749,0
+ARTV.US,D,20241126,000000,11.6148,12.53,11.6148,12.21,45148,0
+ARTV.US,D,20241127,000000,12.37,12.92,12.365,12.6,26464,0
+ARTV.US,D,20241129,000000,12.79,13.19,12.58,12.78,12748,0
+ARTV.US,D,20241202,000000,12.87,13,12.6,12.75,21282,0
+ARTV.US,D,20241203,000000,12.75,12.87,12.08,12.61,51796,0
+ARTV.US,D,20241204,000000,12.65,13.11,12.2,12.72,71933,0
+ARTV.US,D,20241205,000000,12.63,12.867,11.26,11.6,100151,0
+ARTV.US,D,20241206,000000,11.5,12.09,11.5,11.8,35019,0
+ARTV.US,D,20241209,000000,11.77,11.95,11.34,11.77,24245,0
+ARTV.US,D,20241210,000000,11.76,12.75,11.55,12.29,89839,0
+ARTV.US,D,20241211,000000,13.14,13.14,11.42,11.64,49963,0
+ARTV.US,D,20241212,000000,11.46,11.84,10.65,10.68,49568,0
+ARTV.US,D,20241213,000000,10.54,10.89,10.5,10.62,42658,0
+ARTV.US,D,20241216,000000,10.91,10.91,10.13,10.4,30284,0
+ARTV.US,D,20241217,000000,10.3,11.54,10.25,11.04,62321,0
+ARTV.US,D,20241218,000000,10.95,10.95,9.82,9.97,46764,0
+ARTV.US,D,20241219,000000,10.16,10.42,9.9,10,48055,0
+ARTV.US,D,20241220,000000,9.94,11.41,9.68,11.11,352757,0
+ARTV.US,D,20241223,000000,10.98,11.32,9.98,10.48,58521,0
+ARTV.US,D,20241224,000000,10.6,11.23,10.0648,10.96,30326,0
+ARTV.US,D,20241226,000000,10.72,11.1,10.37,10.53,48691,0
+ARTV.US,D,20241227,000000,10.69,10.98,10.31,10.64,45223,0
+ARTV.US,D,20241230,000000,10.9,10.9,10.44,10.58,36709,0
+ARTV.US,D,20241231,000000,10.59,11.1,10,10.08,66072,0
+ARTV.US,D,20250102,000000,10,10.3,9.95,9.97,44764,0
+ARTV.US,D,20250103,000000,10.05,11.1,9.97,10.67,56186,0
+ARTV.US,D,20250106,000000,10.4,11.34,10.38,10.6,45000,0
+ARTV.US,D,20250107,000000,10.89,11.04,10.4901,10.58,47304,0
+ARTV.US,D,20250108,000000,10.0001,11.55,10.0001,10.26,62378,0
+ARTV.US,D,20250110,000000,10.01,10.18,9.3,9.35,111904,0
+ARTV.US,D,20250113,000000,9.16,9.25,7.6,7.66,60868,0
+ARTV.US,D,20250114,000000,7.57,7.94,6.91,6.97,57374,0
+ARTV.US,D,20250115,000000,7.33,7.5,7.1,7.12,121616,0
+ARTV.US,D,20250116,000000,7.05,7.055,6.56,6.78,55456,0
+ARTV.US,D,20250117,000000,7.12,7.12,6.5,6.53,68066,0
+ARTV.US,D,20250121,000000,6.53,7.13,6.38,7.07,105325,0
+ARTV.US,D,20250122,000000,7,7.46,6.35,6.55,119177,0
+ARTV.US,D,20250123,000000,6.53,6.64,6.19,6.25,81808,0
+ARTV.US,D,20250124,000000,6.11,6.32,5.92,5.93,88149,0
+ARTV.US,D,20250127,000000,5.92,6.14,5.88,5.95,46733,0
+ARTV.US,D,20250128,000000,5.92,5.93,5.54,5.56,33649,0
+ARTV.US,D,20250129,000000,5.53,5.78,5.3,5.38,57367,0
+ARTV.US,D,20250130,000000,5.54,5.6,5.33,5.4,118726,0
+ARTV.US,D,20250131,000000,5.64,5.64,4.77,5.08,117717,0
+ARTV.US,D,20250203,000000,5.09,5.09,4.82,4.89,73434,0
+ARTV.US,D,20250204,000000,4.86,4.9,4.58,4.81,184430,0
+ARTV.US,D,20250205,000000,4.8,5.325,4.71,4.88,138385,0
+ARTV.US,D,20250206,000000,4.88,5.065,4.58,4.6,85458,0
+ARTV.US,D,20250207,000000,4.58,4.63,3.9,3.91,89873,0
+ARTV.US,D,20250210,000000,3.96,4.17,3.89,4.04,79281,0
+ARTV.US,D,20250211,000000,4,4.055,3.69,3.72,65463,0
+ARTV.US,D,20250212,000000,3.79,4.1699,3.37,3.68,80935,0
+ARTV.US,D,20250213,000000,3.68,4.01,3.579,4.01,66994,0
+ARTV.US,D,20250214,000000,3.99,4.57,3.99,4.44,51024,0
+ARTV.US,D,20250218,000000,4.4,4.52,3.9221,4.1,74538,0
+ARTV.US,D,20250219,000000,3.92,4.28,3.92,4.02,75470,0
+ARTV.US,D,20250220,000000,3.99,4.02,3.69,3.79,65088,0
+ARTV.US,D,20250221,000000,3.84,3.995,3.6008,3.77,69576,0
+ARTV.US,D,20250224,000000,3.88,3.93,3.63,3.74,61270,0
+ARTV.US,D,20250225,000000,3.79,3.9,3.62,3.76,63597,0
+ARTV.US,D,20250226,000000,3.73,3.98,3.68,3.86,38315,0
+ARTV.US,D,20250227,000000,3.905,3.92,3.685,3.73,34057,0
+ARTV.US,D,20250228,000000,3.62,4.15,3.62,4.15,60212,0
+ARTV.US,D,20250303,000000,4.1603,4.17,3.82,3.92,94547,0
+ARTV.US,D,20250304,000000,3.88,4.745,3.88,4.39,229623,0
+ARTV.US,D,20250305,000000,4.4,4.53,4.16,4.49,56238,0
+ARTV.US,D,20250306,000000,4.36,5.15,4.24,5.1,104267,0
+ARTV.US,D,20250307,000000,5.17,5.4,5,5.36,127052,0
+ARTV.US,D,20250310,000000,5.22,5.54,5.05,5.31,82159,0
+ARTV.US,D,20250311,000000,5.24,5.94,5.24,5.9,84168,0
+ARTV.US,D,20250312,000000,6.05,6.54,5.86,6.25,129169,0
+ARTV.US,D,20250313,000000,6.33,6.33,5.54,5.6,99363,0
+ARTV.US,D,20250314,000000,5.68,5.8599,4.81,5.1,112240,0
+ARTV.US,D,20250317,000000,5.05,5.9799,5.05,5.87,135011,0
+ARTV.US,D,20250318,000000,5.77,5.77,5.05,5.06,112813,0
+ARTV.US,D,20250319,000000,5.12,5.3,4.18,4.44,182157,0
+ARTV.US,D,20250320,000000,4.4,4.44,3.73,4.04,132852,0
+ARTV.US,D,20250321,000000,4.02,4.75,3.64,4.27,662714,0
+ARTV.US,D,20250324,000000,4.35,4.58,3.46,3.91,180309,0
+ARTV.US,D,20250325,000000,3.87,4.14,3.6,3.99,92571,0
+ARTV.US,D,20250326,000000,3.91,4.0048,3.52,3.64,124778,0
+ARTV.US,D,20250327,000000,3.7,3.82,3.535,3.54,81089,0
+ARTV.US,D,20250328,000000,3.51,3.65,3.15,3.16,80335,0
+ARTV.US,D,20250331,000000,3.12,3.31,2.96,3,64656,0
+ARTV.US,D,20250401,000000,3.2,3.2,2.9199,3,66029,0
+ARTV.US,D,20250402,000000,3,3.18,2.78,2.86,62840,0
+ARTV.US,D,20250403,000000,2.71,2.8,2.5,2.54,61571,0
+ARTV.US,D,20250404,000000,2.42,2.53,2.29,2.44,78028,0
+ARTV.US,D,20250407,000000,2.29,4.95,2.19,3.31,8989245,0
+ARTV.US,D,20250408,000000,2.9,2.9565,1.85,1.92,1330904,0
+ARTV.US,D,20250409,000000,1.86,2.07,1.78,1.99,455442,0
+ARTV.US,D,20250410,000000,1.92,2.02,1.79,1.84,164475,0
+ARTV.US,D,20250411,000000,1.82,1.98,1.8001,1.98,181288,0
+ARTV.US,D,20250414,000000,2,2.0007,1.84,1.96,180864,0
+ARTV.US,D,20250415,000000,2.03,2.37,1.9307,2.35,252133,0
+ARTV.US,D,20250416,000000,2.29,2.3492,2.1004,2.3,186927,0
+ARTV.US,D,20250417,000000,2.26,2.27,2.15,2.24,289420,0
+ARTV.US,D,20250421,000000,2.27,2.5199,2.2101,2.4,371235,0
+ARTV.US,D,20250422,000000,2.4,2.52,2.37,2.45,369442,0
+ARTV.US,D,20250423,000000,2.45,2.55,2.4,2.45,321862,0
+ARTV.US,D,20250424,000000,2.48,2.49,2.3108,2.45,127202,0
+ARTV.US,D,20250425,000000,2.46,2.52,2.36,2.47,247551,0
+ARTV.US,D,20250428,000000,2.47,2.47,2.27,2.45,187054,0
+ARTV.US,D,20250429,000000,2.45,2.47,2.3965,2.45,154454,0
+ARTV.US,D,20250430,000000,2.42,2.42,2.28,2.39,107927,0
+ARTV.US,D,20250501,000000,2.39,2.42,2.32,2.37,86293,0
+ARTV.US,D,20250502,000000,2.38,2.56,2.29,2.44,244634,0
+ARTV.US,D,20250505,000000,2.43,2.48,2.14,2.21,276485,0
+ARTV.US,D,20250506,000000,2.21,2.2592,1.87,1.92,266205,0
+ARTV.US,D,20250507,000000,1.96,2.15,1.92,2.1,189129,0
+ARTV.US,D,20250508,000000,2.17,2.28,2.07,2.18,159621,0
+ARTV.US,D,20250509,000000,2.17,2.23,2.08,2.08,112043,0
+ARTV.US,D,20250512,000000,2.11,2.23,2.055,2.1,152268,0
+ARTV.US,D,20250513,000000,2.15,2.15,2.03,2.05,97572,0
+ARTV.US,D,20250514,000000,2.04,2.0957,1.8,1.81,165594,0
+ARTV.US,D,20250515,000000,1.85,2.22,1.8,2.13,245086,0
+ARTV.US,D,20250516,000000,2.1,2.17,2.02,2.03,173950,0
+ARTV.US,D,20250519,000000,1.99,2.14,1.935,2.02,95513,0
+ARTV.US,D,20250520,000000,2.04,2.16,1.99,2.16,97259,0
+ARTV.US,D,20250521,000000,2.11,2.15,1.99,2,70059,0
+ARTV.US,D,20250522,000000,1.912,2.06,1.88,1.98,131610,0
+ARTV.US,D,20250523,000000,1.92,2.08,1.91,1.95,74241,0
+ARTV.US,D,20250527,000000,1.97,2.03,1.955,1.97,90778,0
+ARTV.US,D,20250528,000000,1.98,1.98,1.9,1.92,64201,0
+ARTV.US,D,20250529,000000,1.93,2.06,1.87,2.05,178464,0
+ARTV.US,D,20250530,000000,2.04,2.04,1.88,1.93,65522,0
+ARTV.US,D,20250602,000000,1.97,1.9936,1.84,1.94,151058,0
+ARTV.US,D,20250603,000000,1.89,1.99,1.89,1.95,121802,0
+ARTV.US,D,20250604,000000,1.91,1.99,1.91,1.97,74495,0
+ARTV.US,D,20250605,000000,1.96,2,1.91,1.96,84049,0
+ARTV.US,D,20250606,000000,1.98,2.14,1.96,2.1,212213,0
+ARTV.US,D,20250609,000000,2.12,2.1499,2.07,2.11,57484,0
+ARTV.US,D,20250610,000000,2.11,2.19,2.03,2.08,143128,0
+ARTV.US,D,20250611,000000,2.14,2.14,1.96,1.96,174812,0
+ARTV.US,D,20250612,000000,1.97,2.15,1.89,2.05,127084,0
+ARTV.US,D,20250613,000000,2.06,2.14,1.96,1.98,176647,0
+ARTV.US,D,20250616,000000,2.03,2.05,1.92,2.02,197872,0
+ARTV.US,D,20250617,000000,2,2,1.8,1.8,230369,0
+ARTV.US,D,20250618,000000,1.82,1.9,1.6705,1.68,325228,0
+ARTV.US,D,20250620,000000,1.71,1.71,1.55,1.58,421103,0
+ARTV.US,D,20250623,000000,1.6,1.78,1.58,1.62,373542,0
+ARTV.US,D,20250624,000000,1.65,1.68,1.61,1.61,235337,0
+ARTV.US,D,20250625,000000,1.61,1.66,1.595,1.6,97847,0
+ARTV.US,D,20250626,000000,1.59,1.63,1.55,1.57,194081,0
+ARTV.US,D,20250627,000000,1.56,1.68,1.47,1.47,2388254,0
+ARTV.US,D,20250630,000000,1.5,1.57,1.48,1.51,258590,0
+ARTV.US,D,20250701,000000,1.52,1.605,1.5,1.53,170032,0
+ARTV.US,D,20250702,000000,1.54,1.61,1.5308,1.59,133125,0
+ARTV.US,D,20250703,000000,1.61,1.64,1.6,1.61,78155,0
+ARTV.US,D,20250707,000000,1.62,1.64,1.55,1.58,176051,0
+ARTV.US,D,20250708,000000,1.59,1.69,1.59,1.69,240292,0
+ARTV.US,D,20250709,000000,1.7,1.78,1.69,1.74,195731,0
+ARTV.US,D,20250710,000000,1.74,1.8,1.71,1.79,495912,0
+ARTV.US,D,20250711,000000,1.77,2.07,1.77,2.04,819687,0
+ARTV.US,D,20250714,000000,2.06,2.1992,2.045,2.18,298635,0
+ARTV.US,D,20250715,000000,2.18,2.26,2.04,2.12,184444,0
+ARTV.US,D,20250716,000000,2.14,2.4,2.0701,2.38,139696,0
+ARTV.US,D,20250717,000000,2.39,2.72,2.39,2.59,351472,0
+ARTV.US,D,20250718,000000,2.62,2.63,2.27,2.39,322442,0
+ARTV.US,D,20250721,000000,2.42,2.598,2.42,2.55,121264,0
+ARTV.US,D,20250722,000000,2.53,2.59,2.3993,2.58,99774,0
+ARTV.US,D,20250723,000000,2.6,3.25,2.6,3.21,402565,0
+ARTV.US,D,20250724,000000,3.23,3.68,3.22,3.44,301189,0
+ARTV.US,D,20250725,000000,3.5,3.71,3.25,3.6,297953,0
+ARTV.US,D,20250728,000000,3.61,3.66,2.92,2.96,355313,0
+ARTV.US,D,20250729,000000,2.96,3.17,2.89,2.91,153551,0
+ARTV.US,D,20250730,000000,2.96,3.15,2.86,2.98,205565,0
+ARTV.US,D,20250731,000000,2.98,3.02,2.91,3,69721,0
+ARTV.US,D,20250801,000000,2.91,2.95,2.74,2.83,86600,0
+ARTV.US,D,20250804,000000,2.88,3.15,2.7748,3.01,95297,0
+ARTV.US,D,20250805,000000,3.02,3.09,2.93,3.08,34689,0
+ARTV.US,D,20250806,000000,3.08,3.08,2.84,2.87,78130,0
+ARTV.US,D,20250807,000000,2.79,2.92,2.63,2.64,57001,0
+ARTV.US,D,20250808,000000,2.69,2.99,2.63,2.76,72635,0
+ARTV.US,D,20250811,000000,2.72,2.75,2.51,2.56,51648,0
+ARTV.US,D,20250812,000000,2.57,2.67,2.46,2.47,112584,0
+ARTV.US,D,20250813,000000,2.48,2.69,2.48,2.67,59873,0
+ARTV.US,D,20250814,000000,2.63,2.75,2.56,2.7,36014,0
+ARTV.US,D,20250815,000000,2.68,2.81,2.61,2.75,63545,0
+ARTV.US,D,20250818,000000,2.78,3.2388,2.72,3.1,137364,0
+ARTV.US,D,20250819,000000,3.1,3.22,2.77,2.79,102052,0
+ARTV.US,D,20250820,000000,2.77,2.9,2.6424,2.71,24164,0
+ARTV.US,D,20250821,000000,2.7,2.9,2.68,2.77,29248,0
+ARTV.US,D,20250822,000000,2.78,2.9753,2.78,2.88,50086,0
+ARTV.US,D,20250825,000000,2.84,2.96,2.8,2.82,23227,0
+ARTV.US,D,20250826,000000,2.677,2.915,2.677,2.84,37019,0
+ARTV.US,D,20250827,000000,2.78,3.39,2.78,3.27,139465,0
+ARTV.US,D,20250828,000000,3.25,3.47,3.12,3.16,65823,0
+ARTV.US,D,20250829,000000,3.3,3.3014,3.15,3.15,35232,0
+ARTV.US,D,20250902,000000,3.17,3.2403,3,3.09,44462,0
+ARTV.US,D,20250903,000000,3.1,3.24,3.01,3.18,46256,0
+ARTV.US,D,20250904,000000,3.14,3.21,3.0744,3.11,38072,0
+ARTV.US,D,20250905,000000,3.22,3.62,3.1122,3.61,128758,0
+ARTV.US,D,20250908,000000,3.7,3.7,3,3.09,119775,0
+ARTV.US,D,20250909,000000,3.13,3.2,2.73,2.78,94057,0
+ARTV.US,D,20250910,000000,2.8,2.845,2.65,2.7,48594,0
+ARTV.US,D,20250911,000000,2.7,2.75,2.56,2.66,188886,0
+ARTV.US,D,20250912,000000,2.7,2.75,2.55,2.55,52866,0
+ARTV.US,D,20250915,000000,2.55,2.62,2.32,2.35,100479,0
+ARTV.US,D,20250916,000000,2.34,2.5,2.3,2.37,50139,0
+ARTV.US,D,20250917,000000,2.41,2.55,2.22,2.28,107792,0
+ARTV.US,D,20250918,000000,2.32,2.4254,2.29,2.38,119969,0
+ARTV.US,D,20250919,000000,2.39,2.98,2.37,2.88,478717,0
+ARTV.US,D,20250922,000000,2.87,2.995,2.55,2.7,95464,0
+ARTV.US,D,20250923,000000,2.69,2.86,2.58,2.59,17155,0
+ARTV.US,D,20250924,000000,2.6,2.89,2.52,2.88,156941,0
+ARTV.US,D,20250925,000000,2.85,3.0776,2.85,3.01,150322,0
+ARTV.US,D,20250926,000000,3.01,3.01,2.82,2.96,193849,0
+ARTV.US,D,20250929,000000,2.98,2.98,2.8595,2.92,70545,0
+ARTV.US,D,20250930,000000,2.9199,2.99,2.8,2.87,60865,0
+ARTV.US,D,20251001,000000,2.84,2.9917,2.84,2.92,38819,0
+ARTV.US,D,20251002,000000,2.95,2.99,2.87,2.95,19120,0
+ARTV.US,D,20251003,000000,2.97,3,2.86,2.95,44873,0
+ARTV.US,D,20251006,000000,2.97,3,2.915,2.93,28475,0
+ARTV.US,D,20251007,000000,2.89,2.9658,2.82,2.9,33629,0
+ARTV.US,D,20251008,000000,2.93,3.03,2.89,3,25200,0
+ARTV.US,D,20251009,000000,3.01,3.03,2.98,3,25767,0
+ARTV.US,D,20251010,000000,3.05,3.05,2.71,2.81,42692,0
+ARTV.US,D,20251013,000000,2.87,2.895,2.7248,2.74,16331,0
+ARTV.US,D,20251014,000000,2.71,2.8849,2.71,2.87,17492,0
+ARTV.US,D,20251015,000000,2.91,3.05,2.8843,3.01,39664,0
+ARTV.US,D,20251016,000000,3.03,3.05,2.75,2.77,22210417,0
+ARTV.US,D,20251017,000000,5.59,7.36,5.1401,6.01,100332975,0
+ARTV.US,D,20251020,000000,5.66,5.7,4.12,4.91,3141697,0
+ARTV.US,D,20251021,000000,4.67,5.24,4.36,4.36,987820,0
+ARTV.US,D,20251022,000000,4.29,4.74,4.2,4.48,689620,0
+ARTV.US,D,20251023,000000,4.49,4.96,4.422,4.84,639168,0
+ARTV.US,D,20251024,000000,5.6,5.618,4.84,5.41,996532,0
+ARTV.US,D,20251027,000000,5.61,5.61,4.75,5.04,501950,0
+ARTV.US,D,20251028,000000,4.97,4.985,4.6515,4.73,259782,0
+ARTV.US,D,20251029,000000,4.75,4.8395,4.35,4.39,270063,0
+ARTV.US,D,20251030,000000,4.41,4.5599,3.94,3.94,413773,0
+ARTV.US,D,20251031,000000,4,4.24,3.95,4.17,197317,0
+ARTV.US,D,20251103,000000,4.16,4.2449,3.75,3.77,331048,0
+ARTV.US,D,20251104,000000,3.74,4,3.56,3.59,230486,0
+ARTV.US,D,20251105,000000,3.54,3.68,3.42,3.44,332093,0
+ARTV.US,D,20251106,000000,3.45,3.5597,3.34,3.44,168066,0
+ARTV.US,D,20251107,000000,3.4,3.5206,3.28,3.46,208631,0
+ARTV.US,D,20251110,000000,3.56,3.71,3.44,3.66,233892,0
+ARTV.US,D,20251111,000000,3.68,3.715,3.53,3.59,194760,0
+ARTV.US,D,20251112,000000,3.59,4.1,3.25,3.98,460894,0
+ARTV.US,D,20251113,000000,4.07,4.07,3.37,3.39,292071,0
+ARTV.US,D,20251114,000000,3.25,3.39,3.2,3.25,196738,0
+ARTV.US,D,20251117,000000,3.25,3.54,3.19,3.51,172570,0
+ARTV.US,D,20251118,000000,3.61,3.94,3.5412,3.89,227333,0
+ARTV.US,D,20251119,000000,3.92,3.92,3.34,3.39,165116,0
+ARTV.US,D,20251120,000000,3.49,3.4902,3.16,3.17,108160,0
+ARTV.US,D,20251121,000000,3.1,3.3375,3.05,3.13,83758,0
+ARTV.US,D,20251124,000000,3.12,3.35,3.12,3.31,98654,0
+ARTV.US,D,20251125,000000,3.34,3.4,3.2084,3.37,37935,0
+ARTV.US,D,20251126,000000,3.34,3.645,3.28,3.58,124199,0
+ARTV.US,D,20251128,000000,3.62,3.78,3.58,3.76,66099,0
+ARTV.US,D,20251201,000000,3.69,3.69,3.36,3.47,191698,0
+ARTV.US,D,20251202,000000,3.53,3.53,3.3014,3.34,49205,0
+ARTV.US,D,20251203,000000,3.36,3.62,3.28,3.58,65097,0
+ARTV.US,D,20251204,000000,3.55,3.79,3.51,3.775,61989,0
+ARTV.US,D,20251205,000000,3.8,3.8,3.32,3.36,142863,0
+ARTV.US,D,20251208,000000,3.36,3.5176,3,3.08,278011,0
+ARTV.US,D,20251209,000000,3.1,3.29,2.96,3.12,135837,0
+ARTV.US,D,20251210,000000,3.13,3.15,3,3.07,136393,0
+ARTV.US,D,20251211,000000,3.11,3.3,3.0501,3.14,125884,0
+ARTV.US,D,20251212,000000,3.18,3.3,3.08,3.3,80777,0
+ARTV.US,D,20251215,000000,4.09,7.25,4.08,6.3,47772206,0
+ARTV.US,D,20251216,000000,6.17,6.3,4.36,4.55,3297722,0
+ARTV.US,D,20251217,000000,4.55,4.587,4,4.32,833323,0
+ARTV.US,D,20251218,000000,4.42,4.75,4.37,4.65,493805,0
+ARTV.US,D,20251219,000000,4.64,5.08,4.64,4.74,653561,0
+ARTV.US,D,20251222,000000,4.81,4.81,4.42,4.46,295051,0
+ARTV.US,D,20251223,000000,4.46,4.46,4.13,4.27,284515,0
+ARTV.US,D,20251224,000000,4.3,4.46,4.15,4.3,163742,0
+ARTV.US,D,20251226,000000,4.32,4.3513,4.17,4.18,178800,0
+ARTV.US,D,20251229,000000,4.27,4.5,4.17,4.43,182211,0
+ARTV.US,D,20251230,000000,4.48,4.5221,4.18,4.18,120900,0
+ARTV.US,D,20251231,000000,4.25,4.33,4.18,4.29,118920,0
+ARTV.US,D,20260102,000000,4.33,4.43,4.1,4.23,131906,0
+ARTV.US,D,20260105,000000,4.25,4.305,4.12,4.17,129620,0
+ARTV.US,D,20260106,000000,4.13,4.5,4.13,4.41,201319,0
+ARTV.US,D,20260107,000000,4.38,4.68,4.38,4.6,281831,0
+ARTV.US,D,20260108,000000,4.64,4.68,4.44,4.58,135241,0
+ARTV.US,D,20260109,000000,4.6,4.9,4.5,4.855,250202,0
+ARTV.US,D,20260112,000000,4.86,5.16,4.7795,4.88,655290,0
+ARTV.US,D,20260113,000000,4.97,4.97,4.53,4.6,276267,0
+ARTV.US,D,20260114,000000,4.55,4.85,4.52,4.78,160098,0
+ARTV.US,D,20260115,000000,4.81,4.81,4.4,4.46,193633,0
+ARTV.US,D,20260116,000000,4.4,4.48,4.31,4.42,145216,0
+ARTV.US,D,20260120,000000,4.32,4.69,4.2,4.62,196270,0
+ARTV.US,D,20260121,000000,4.66,5.1,4.6,4.75,324017,0
+ARTV.US,D,20260122,000000,4.83,4.97,4.75,4.95,208599,0
+ARTV.US,D,20260123,000000,4.98,4.9809,4.7502,4.78,174843,0
+ARTV.US,D,20260126,000000,4.8,4.83,4.62,4.68,77792,0
+ARTV.US,D,20260127,000000,4.68,4.93,4.5,4.85,167303,0
+ARTV.US,D,20260128,000000,4.93,4.93,4.47,4.47,167747,0
+ARTV.US,D,20260129,000000,4.43,4.53,4.1,4.15,237036,0
+ARTV.US,D,20260130,000000,4.17,4.22,3.72,3.89,338697,0
+ARTV.US,D,20260202,000000,3.84,4.24,3.84,4.18,219427,0
+ARTV.US,D,20260203,000000,4.19,4.23,4.01,4.14,173394,0
+ARTV.US,D,20260204,000000,4.2,4.2,3.85,4.02,121031,0
+ARTV.US,D,20260205,000000,3.97,4.1599,3.75,3.87,156394,0
+ARTV.US,D,20260206,000000,4.05,4.13,3.9,4.03,145054,0
+ARTV.US,D,20260209,000000,4.03,4.03,3.62,3.74,144417,0
+ARTV.US,D,20260210,000000,3.86,4.1,3.81,3.89,113184,0
+ARTV.US,D,20260211,000000,3.9,3.9399,3.68,3.85,114451,0
+ARTV.US,D,20260212,000000,3.89,4.11,3.735,3.99,167962,0
+ARTV.US,D,20260213,000000,4,4.14,3.89,4,39960,0
+ARTV.US,D,20260217,000000,3.96,4.2,3.87,4.11,82990,0
+ARTV.US,D,20260218,000000,4.114,4.27,4.0101,4.15,63480,0

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

@@ -0,0 +1,820 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASPI.US,D,20221110,000000,3.22,3.75,2.12,2.67,1465700,0
+ASPI.US,D,20221111,000000,2.47,2.9356,2.15,2.8,298200,0
+ASPI.US,D,20221114,000000,2.69,2.8,2.5098,2.76,88994,0
+ASPI.US,D,20221115,000000,2.57,3,2.57,2.63,266393,0
+ASPI.US,D,20221116,000000,2.6,2.668,2.26,2.305,169579,0
+ASPI.US,D,20221117,000000,2.39,2.66,2.25,2.45,128170,0
+ASPI.US,D,20221118,000000,2.38,2.58,2.33,2.53,76979,0
+ASPI.US,D,20221121,000000,2.56,2.77,2.23,2.24,66460,0
+ASPI.US,D,20221122,000000,2.3,2.44,2.23,2.39,54426,0
+ASPI.US,D,20221123,000000,2.3161,2.3675,2.15,2.24,54320,0
+ASPI.US,D,20221125,000000,2.2735,2.946,2.27,2.4699,47567,0
+ASPI.US,D,20221128,000000,2.53,2.53,2.21,2.31,140098,0
+ASPI.US,D,20221129,000000,2.85,2.86,2.22,2.32,5496257,0
+ASPI.US,D,20221130,000000,2.3,2.3,1.92,2.1386,254660,0
+ASPI.US,D,20221201,000000,1.98,2.08,1.81,2.025,79585,0
+ASPI.US,D,20221202,000000,2.07,2.09,2.005,2.07,43619,0
+ASPI.US,D,20221205,000000,2.02,2.0597,1.85,1.92,179427,0
+ASPI.US,D,20221206,000000,1.96,2.01,1.85,2.01,50333,0
+ASPI.US,D,20221207,000000,1.9506,1.96,1.63,1.65,123622,0
+ASPI.US,D,20221208,000000,1.7,1.77,1.6601,1.77,46096,0
+ASPI.US,D,20221209,000000,1.82,1.94,1.68,1.68,28300,0
+ASPI.US,D,20221212,000000,1.65,1.8,1.51,1.62,69471,0
+ASPI.US,D,20221213,000000,1.74,1.74,1.32,1.43,33563,0
+ASPI.US,D,20221214,000000,1.5,1.68,1.5,1.52,32300,0
+ASPI.US,D,20221215,000000,1.55,1.6299,1.52,1.52,17730,0
+ASPI.US,D,20221216,000000,1.497,1.52,1.3,1.4,27397,0
+ASPI.US,D,20221219,000000,1.28,1.43,1.28,1.35,54989,0
+ASPI.US,D,20221220,000000,1.4,1.67,1.25,1.63,38975,0
+ASPI.US,D,20221221,000000,1.63,1.68,1.38,1.52,79859,0
+ASPI.US,D,20221222,000000,1.47,1.5702,1.3101,1.5625,13477,0
+ASPI.US,D,20221223,000000,1.63,1.65,1.61,1.61,13585,0
+ASPI.US,D,20221227,000000,1.65,1.79,1.49,1.71,45231,0
+ASPI.US,D,20221228,000000,1.78,1.78,1.5899,1.5899,26458,0
+ASPI.US,D,20221229,000000,1.67,1.67,1.5,1.575,23089,0
+ASPI.US,D,20221230,000000,1.6,1.6,1.51,1.58,8571,0
+ASPI.US,D,20230103,000000,1.69,1.74,1.6,1.66,5658,0
+ASPI.US,D,20230104,000000,1.6,1.73,1.6,1.67,15565,0
+ASPI.US,D,20230105,000000,1.6339,1.73,1.6339,1.73,3263,0
+ASPI.US,D,20230106,000000,1.73,1.9,1.7295,1.8,34062,0
+ASPI.US,D,20230109,000000,1.82,1.9,1.73,1.76,18656,0
+ASPI.US,D,20230110,000000,1.7,1.73,1.6,1.6,25742,0
+ASPI.US,D,20230111,000000,1.6,1.7,1.506,1.655,22539,0
+ASPI.US,D,20230112,000000,1.4276,1.7,1.4276,1.64,8542,0
+ASPI.US,D,20230113,000000,1.52,1.7,1.52,1.64,14032,0
+ASPI.US,D,20230117,000000,1.75,1.7541,1.56,1.6,26988,0
+ASPI.US,D,20230118,000000,1.56,1.5927,1.53,1.56,18197,0
+ASPI.US,D,20230119,000000,1.51,1.6,1.51,1.6,5978,0
+ASPI.US,D,20230120,000000,1.59,1.59,1.53,1.57,10298,0
+ASPI.US,D,20230123,000000,1.5999,1.5999,1.48,1.4999,13560,0
+ASPI.US,D,20230124,000000,1.56,1.6,1.47,1.59,26171,0
+ASPI.US,D,20230125,000000,1.52,1.6,1.5009,1.54,18002,0
+ASPI.US,D,20230126,000000,1.54,1.6,1.51,1.51,17095,0
+ASPI.US,D,20230127,000000,1.5099,1.88,1.49,1.61,27452,0
+ASPI.US,D,20230130,000000,1.6,1.6,1.519,1.54,3016,0
+ASPI.US,D,20230131,000000,1.53,1.58,1.5,1.56,7902,0
+ASPI.US,D,20230201,000000,1.55,1.55,1.55,1.55,592,0
+ASPI.US,D,20230202,000000,1.63,1.63,1.53,1.6,46087,0
+ASPI.US,D,20230203,000000,1.7,1.84,1.58,1.82,130808,0
+ASPI.US,D,20230206,000000,1.8,1.95,1.74,1.94,99893,0
+ASPI.US,D,20230207,000000,1.89,1.95,1.825,1.925,35998,0
+ASPI.US,D,20230208,000000,1.91,1.95,1.85,1.93,48309,0
+ASPI.US,D,20230209,000000,1.885,1.91,1.71,1.87,19016,0
+ASPI.US,D,20230210,000000,1.89,1.9387,1.83,1.9,6600,0
+ASPI.US,D,20230213,000000,1.88,1.8938,1.755,1.77,9586,0
+ASPI.US,D,20230214,000000,1.82,1.85,1.8,1.85,12142,0
+ASPI.US,D,20230215,000000,1.93,1.95,1.8,1.9,32332,0
+ASPI.US,D,20230216,000000,1.9,1.9387,1.78,1.85,13327,0
+ASPI.US,D,20230217,000000,1.97,1.97,1.85,1.85,7249,0
+ASPI.US,D,20230221,000000,1.82,1.8475,1.75,1.75,24200,0
+ASPI.US,D,20230222,000000,1.89,1.92,1.77,1.92,35987,0
+ASPI.US,D,20230223,000000,1.86,1.9,1.79,1.88,10627,0
+ASPI.US,D,20230224,000000,1.91,1.92,1.7911,1.82,31652,0
+ASPI.US,D,20230227,000000,1.9,1.95,1.8,1.84,41784,0
+ASPI.US,D,20230228,000000,1.94,1.94,1.78,1.8,25109,0
+ASPI.US,D,20230301,000000,1.72,1.88,1.72,1.8,18637,0
+ASPI.US,D,20230302,000000,1.78,1.9,1.66,1.7,12207,0
+ASPI.US,D,20230303,000000,1.68,1.8,1.6602,1.7,8368,0
+ASPI.US,D,20230306,000000,1.67,1.69,1.55,1.55,15342,0
+ASPI.US,D,20230307,000000,1.68,1.81,1.57,1.665,34859,0
+ASPI.US,D,20230308,000000,1.67,1.78,1.4622,1.68,67011,0
+ASPI.US,D,20230309,000000,1.63,1.7,1.5705,1.63,7395,0
+ASPI.US,D,20230310,000000,1.6427,1.94,1.62,1.78,123335,0
+ASPI.US,D,20230313,000000,1.56,1.95,1.56,1.77,136165,0
+ASPI.US,D,20230314,000000,1.73,1.76,1.55,1.58,66748,0
+ASPI.US,D,20230315,000000,1.6,1.6,1.31,1.32,63506,0
+ASPI.US,D,20230316,000000,1.38,1.4799,1.335,1.34,88762,0
+ASPI.US,D,20230317,000000,1.34,1.38,1.31,1.32,10426,0
+ASPI.US,D,20230320,000000,1.41,1.45,1.17,1.2,179289,0
+ASPI.US,D,20230321,000000,1.17,1.26,1.05,1.125,112615,0
+ASPI.US,D,20230322,000000,1.09,1.1,0.8784,0.9374,200667,0
+ASPI.US,D,20230323,000000,0.92,0.968,0.83015,0.86,62674,0
+ASPI.US,D,20230324,000000,0.84,0.87,0.7303,0.79,68768,0
+ASPI.US,D,20230327,000000,0.7763,0.901,0.7651,0.85,40332,0
+ASPI.US,D,20230328,000000,0.8866,1.02,0.87,0.87,56192,0
+ASPI.US,D,20230329,000000,0.8457,0.9595,0.8457,0.93,9643,0
+ASPI.US,D,20230330,000000,1.085,1.085,0.85,0.89,23438,0
+ASPI.US,D,20230331,000000,0.9345,1.05,0.805,0.8538,42285,0
+ASPI.US,D,20230403,000000,0.8275,1.03,0.8275,0.9958,68317,0
+ASPI.US,D,20230404,000000,0.91,1.03,0.9,0.94,38290,0
+ASPI.US,D,20230405,000000,0.9787,0.999599,0.81,0.87,17854,0
+ASPI.US,D,20230406,000000,1,1.0001,0.7401,0.8001,141374,0
+ASPI.US,D,20230410,000000,0.7761,1.02,0.7761,0.8,147582,0
+ASPI.US,D,20230411,000000,0.87,0.905,0.8,0.8555,83318,0
+ASPI.US,D,20230412,000000,0.86,0.8837,0.7489,0.7878,61646,0
+ASPI.US,D,20230413,000000,0.7656,0.85,0.75,0.76585,44384,0
+ASPI.US,D,20230414,000000,0.800101,0.8276,0.7978,0.7978,14886,0
+ASPI.US,D,20230417,000000,0.8001,0.9198,0.75,0.8171,75331,0
+ASPI.US,D,20230418,000000,0.8579,0.8579,0.77,0.79,48302,0
+ASPI.US,D,20230419,000000,0.77,0.82,0.75,0.78,44774,0
+ASPI.US,D,20230420,000000,0.79,0.8,0.755,0.8,22794,0
+ASPI.US,D,20230421,000000,0.809899,0.84,0.75,0.7608,75012,0
+ASPI.US,D,20230424,000000,0.8147,0.815,0.6062,0.65,83168,0
+ASPI.US,D,20230425,000000,0.65,0.7198,0.65,0.68,66987,0
+ASPI.US,D,20230426,000000,0.6402,0.6825,0.6402,0.673,28851,0
+ASPI.US,D,20230427,000000,0.653999,0.673,0.59,0.6421,124514,0
+ASPI.US,D,20230428,000000,0.6899,0.6899,0.625,0.635,46409,0
+ASPI.US,D,20230501,000000,0.68,0.7,0.5724,0.617899,162347,0
+ASPI.US,D,20230502,000000,0.69,0.69,0.5724,0.5724,448182,0
+ASPI.US,D,20230503,000000,0.7399,0.797,0.6006,0.6514,301259,0
+ASPI.US,D,20230504,000000,0.6319,0.65,0.581,0.59,111110,0
+ASPI.US,D,20230505,000000,0.61,0.622,0.53,0.55,224880,0
+ASPI.US,D,20230508,000000,0.6,0.6416,0.56,0.57,222695,0
+ASPI.US,D,20230509,000000,0.617,0.617,0.49,0.52,318916,0
+ASPI.US,D,20230510,000000,0.517551,0.52,0.49,0.52,147123,0
+ASPI.US,D,20230511,000000,0.53,0.53,0.422,0.442,215212,0
+ASPI.US,D,20230512,000000,0.4413,0.48,0.4,0.48,187821,0
+ASPI.US,D,20230515,000000,0.5,0.5069,0.4351,0.4381,697634,0
+ASPI.US,D,20230516,000000,0.5228,0.5885,0.44,0.45,7320908,0
+ASPI.US,D,20230517,000000,0.334,0.38,0.2855,0.32,6013160,0
+ASPI.US,D,20230518,000000,0.3115,0.3499,0.28,0.3311,1527974,0
+ASPI.US,D,20230519,000000,0.33,0.34,0.3151,0.337,400013,0
+ASPI.US,D,20230522,000000,0.3305,0.38,0.3147,0.3775,562468,0
+ASPI.US,D,20230523,000000,0.365,0.3925,0.3301,0.375,270620,0
+ASPI.US,D,20230524,000000,0.38,0.4011,0.3377,0.3674,418315,0
+ASPI.US,D,20230525,000000,0.37,0.38,0.32,0.3312,240473,0
+ASPI.US,D,20230526,000000,0.338,0.37,0.307,0.33,392444,0
+ASPI.US,D,20230530,000000,0.33,0.36,0.3131,0.35,429848,0
+ASPI.US,D,20230531,000000,0.33,0.34,0.3011,0.3216,179906,0
+ASPI.US,D,20230601,000000,0.3163,0.339899,0.303,0.3325,284342,0
+ASPI.US,D,20230602,000000,0.3653,0.3901,0.3325,0.3628,246248,0
+ASPI.US,D,20230605,000000,0.385,0.4155,0.3762,0.3802,209207,0
+ASPI.US,D,20230606,000000,0.38,0.4185,0.3657,0.4,160413,0
+ASPI.US,D,20230607,000000,0.4,0.413,0.37,0.375,135959,0
+ASPI.US,D,20230608,000000,0.379,0.4184,0.3711,0.4167,177561,0
+ASPI.US,D,20230609,000000,0.4185,0.44,0.4,0.4249,241932,0
+ASPI.US,D,20230612,000000,0.4265,0.4592,0.4057,0.4135,179221,0
+ASPI.US,D,20230613,000000,0.42,0.431,0.41,0.4105,137146,0
+ASPI.US,D,20230614,000000,0.4137,0.43,0.4,0.402,40955,0
+ASPI.US,D,20230615,000000,0.4,0.4257,0.337,0.4,206713,0
+ASPI.US,D,20230616,000000,0.4,0.4222,0.385,0.4015,142260,0
+ASPI.US,D,20230620,000000,0.44,0.44,0.39,0.41,63099,0
+ASPI.US,D,20230621,000000,0.42,0.42,0.3753,0.407101,138437,0
+ASPI.US,D,20230622,000000,0.4046,0.4306,0.4022,0.43,32721,0
+ASPI.US,D,20230623,000000,0.43,0.4843,0.42,0.475,286091,0
+ASPI.US,D,20230626,000000,0.4794,0.509699,0.47,0.4798,190988,0
+ASPI.US,D,20230627,000000,0.5,0.5,0.41,0.48,675624,0
+ASPI.US,D,20230628,000000,0.488,0.488,0.46,0.4839,91170,0
+ASPI.US,D,20230629,000000,0.5,0.57,0.483,0.5549,414373,0
+ASPI.US,D,20230630,000000,0.5898,0.5898,0.543601,0.5678,209295,0
+ASPI.US,D,20230703,000000,0.58,0.6675,0.58,0.62,538632,0
+ASPI.US,D,20230705,000000,0.6087,0.659,0.563,0.6063,195787,0
+ASPI.US,D,20230706,000000,0.63,0.6785,0.5841,0.6499,252410,0
+ASPI.US,D,20230707,000000,0.6466,0.664552,0.6,0.6012,167065,0
+ASPI.US,D,20230710,000000,0.618,0.6267,0.54,0.6,303560,0
+ASPI.US,D,20230711,000000,0.593,0.61,0.566,0.58,270436,0
+ASPI.US,D,20230712,000000,0.6245,0.6245,0.584,0.619,83124,0
+ASPI.US,D,20230713,000000,0.601,0.6291,0.5804,0.586,100158,0
+ASPI.US,D,20230714,000000,0.6153,0.62,0.6005,0.619,59283,0
+ASPI.US,D,20230717,000000,0.61,0.6209,0.600101,0.6065,17308,0
+ASPI.US,D,20230718,000000,0.6,0.7477,0.58,0.7201,474423,0
+ASPI.US,D,20230719,000000,0.7148,0.7383,0.6752,0.676,161799,0
+ASPI.US,D,20230720,000000,0.67,0.689999,0.65,0.6568,152138,0
+ASPI.US,D,20230721,000000,0.66,0.69,0.65,0.69,206396,0
+ASPI.US,D,20230724,000000,0.71,0.72,0.6604,0.6718,147281,0
+ASPI.US,D,20230725,000000,0.6857,0.7442,0.67,0.72,79044,0
+ASPI.US,D,20230726,000000,0.7469,0.8899,0.72,0.7948,63024,0
+ASPI.US,D,20230727,000000,0.899,0.93,0.8295,0.9,393702,0
+ASPI.US,D,20230728,000000,0.95,1.3147,0.915,1.21,1361796,0
+ASPI.US,D,20230731,000000,1.2,1.21,1,1.11,444903,0
+ASPI.US,D,20230801,000000,1.17,1.5,1.13,1.26,796717,0
+ASPI.US,D,20230802,000000,1.34,1.45,1.26,1.41,551131,0
+ASPI.US,D,20230803,000000,1.45,1.69,1.43,1.69,577394,0
+ASPI.US,D,20230804,000000,1.69,1.77,1.55,1.71,410331,0
+ASPI.US,D,20230807,000000,1.78,1.78,1.43,1.54,286348,0
+ASPI.US,D,20230808,000000,1.48,1.575,1.35,1.39,207308,0
+ASPI.US,D,20230809,000000,1.35,1.46,1.27,1.45,250435,0
+ASPI.US,D,20230810,000000,1.41,1.425,1.25,1.27,237825,0
+ASPI.US,D,20230811,000000,1.3,1.4396,1.26,1.43,169936,0
+ASPI.US,D,20230814,000000,1.39,1.4165,1.3,1.34,120306,0
+ASPI.US,D,20230815,000000,1.34,1.39,1.3,1.33,88965,0
+ASPI.US,D,20230816,000000,1.29,1.34,1.17,1.22,123465,0
+ASPI.US,D,20230817,000000,1.19,1.2395,1.1205,1.185,139204,0
+ASPI.US,D,20230818,000000,1.12,1.15,1.01,1.05,211845,0
+ASPI.US,D,20230821,000000,1.05,1.1499,1.05,1.14,114269,0
+ASPI.US,D,20230822,000000,1.11,1.2398,1.09,1.21,86456,0
+ASPI.US,D,20230823,000000,1.32,1.32,1.17,1.19,59020,0
+ASPI.US,D,20230824,000000,1.26,1.36,1.16,1.3,103378,0
+ASPI.US,D,20230825,000000,1.38,1.38,1.25,1.25,50017,0
+ASPI.US,D,20230828,000000,1.24,1.27,1.15,1.26,127862,0
+ASPI.US,D,20230829,000000,1.26,1.35,1.2,1.3,87300,0
+ASPI.US,D,20230830,000000,1.29,1.35,1.25,1.3,87703,0
+ASPI.US,D,20230831,000000,1.27,1.2998,1.15,1.2,102943,0
+ASPI.US,D,20230901,000000,1.24,1.245,1.16,1.17,65005,0
+ASPI.US,D,20230905,000000,1.17,1.25,1.09,1.19,146294,0
+ASPI.US,D,20230906,000000,1.1712,1.2099,1.1137,1.15,88672,0
+ASPI.US,D,20230907,000000,1.13,1.2,1.02,1.11,142487,0
+ASPI.US,D,20230908,000000,1.07,1.1398,0.952,1.05,134630,0
+ASPI.US,D,20230911,000000,1.09,1.09,0.94,0.9526,212344,0
+ASPI.US,D,20230912,000000,0.94,1.05,0.94,0.9701,126402,0
+ASPI.US,D,20230913,000000,0.9572,1.21,0.94,0.9894,137005,0
+ASPI.US,D,20230914,000000,1.06,1.06,0.99,0.99,218324,0
+ASPI.US,D,20230915,000000,0.95,1.13,0.95,1.04,368271,0
+ASPI.US,D,20230918,000000,1.05,1.11,0.9806,0.9991,279877,0
+ASPI.US,D,20230919,000000,0.9929,1.02,0.9603,0.9603,194022,0
+ASPI.US,D,20230920,000000,0.94,1.02,0.94,0.9401,177448,0
+ASPI.US,D,20230921,000000,0.95,0.9899,0.92,0.95,150044,0
+ASPI.US,D,20230922,000000,0.97,0.979,0.8916,0.9,197611,0
+ASPI.US,D,20230925,000000,0.91,0.999,0.91,0.962,160371,0
+ASPI.US,D,20230926,000000,1.03,1.04,0.9461,0.98,317444,0
+ASPI.US,D,20230927,000000,0.98,1.04,0.96,1.03,152236,0
+ASPI.US,D,20230928,000000,1.05,1.0802,1,1.02,146611,0
+ASPI.US,D,20230929,000000,1.05,1.05,0.95,0.95,565427,0
+ASPI.US,D,20231002,000000,0.9865,0.9865,0.87,0.8984,75564,0
+ASPI.US,D,20231003,000000,0.8714,0.9959,0.8507,0.888,502919,0
+ASPI.US,D,20231004,000000,0.9611,0.9611,0.8699,0.8897,177617,0
+ASPI.US,D,20231005,000000,0.915,0.929999,0.838,0.91,170455,0
+ASPI.US,D,20231006,000000,0.91,1.01,0.8701,0.9665,235473,0
+ASPI.US,D,20231009,000000,1,1.1699,0.95,1.12,387917,0
+ASPI.US,D,20231010,000000,1.11,1.12,1.06,1.06,215347,0
+ASPI.US,D,20231011,000000,1.11,1.15,1.07,1.07,188239,0
+ASPI.US,D,20231012,000000,1.07,1.18,1.06,1.1,88148,0
+ASPI.US,D,20231013,000000,1.09,1.091,1.03,1.05,85466,0
+ASPI.US,D,20231016,000000,1.13,1.13,1.03,1.08,76523,0
+ASPI.US,D,20231017,000000,1.09,1.13,1.09,1.09,67083,0
+ASPI.US,D,20231018,000000,1.08,1.12,1.06,1.09,52747,0
+ASPI.US,D,20231019,000000,1.08,1.085,1,1.03,65232,0
+ASPI.US,D,20231020,000000,1.05,1.06,0.9785,1.05,83095,0
+ASPI.US,D,20231023,000000,1.11,1.12,1.05,1.07,76096,0
+ASPI.US,D,20231024,000000,1.1,1.16,1.08,1.1,83793,0
+ASPI.US,D,20231025,000000,1.11,1.11,0.988,0.9996,249759,0
+ASPI.US,D,20231026,000000,1.05,1.08,1.03,1.05,174294,0
+ASPI.US,D,20231027,000000,1.09,1.09,1.02,1.02,66520,0
+ASPI.US,D,20231030,000000,1.09,1.1,1.03,1.08,110469,0
+ASPI.US,D,20231031,000000,1.11,1.1499,1.0417,1.11,107589,0
+ASPI.US,D,20231101,000000,1.13,1.13,1.09,1.11,57449,0
+ASPI.US,D,20231102,000000,1.09,1.09,1.04,1.05,55590,0
+ASPI.US,D,20231103,000000,1.06,1.09,1.05,1.05,25919,0
+ASPI.US,D,20231106,000000,1.05,1.2466,1.05,1.19,214497,0
+ASPI.US,D,20231107,000000,1.22,1.23,1.07,1.13,257441,0
+ASPI.US,D,20231108,000000,1.1,1.13,1.06,1.1,71835,0
+ASPI.US,D,20231109,000000,1.09,1.19,1.09,1.13,147470,0
+ASPI.US,D,20231110,000000,1.11,1.44,1.11,1.43,287925,0
+ASPI.US,D,20231113,000000,1.45,1.65,1.45,1.49,504733,0
+ASPI.US,D,20231114,000000,1.5,1.54,1.47,1.52,398968,0
+ASPI.US,D,20231115,000000,1.55,1.79,1.52,1.7,822754,0
+ASPI.US,D,20231116,000000,1.72,1.83,1.65,1.7,372935,0
+ASPI.US,D,20231117,000000,1.71,1.9,1.6812,1.72,312817,0
+ASPI.US,D,20231120,000000,1.78,1.825,1.58,1.59,312014,0
+ASPI.US,D,20231121,000000,1.6,1.69,1.6,1.65,79861,0
+ASPI.US,D,20231122,000000,1.61,1.74,1.59,1.73,122281,0
+ASPI.US,D,20231124,000000,1.74,1.9591,1.69,1.87,288490,0
+ASPI.US,D,20231127,000000,1.96,2.065,1.885,2.03,515978,0
+ASPI.US,D,20231128,000000,2.03,2.08,1.91,1.99,337508,0
+ASPI.US,D,20231129,000000,1.96,2,1.75,1.84,423717,0
+ASPI.US,D,20231130,000000,1.83,1.98,1.825,1.92,107569,0
+ASPI.US,D,20231201,000000,1.91,1.94,1.75,1.93,143358,0
+ASPI.US,D,20231204,000000,2.02,2.17,1.85,2.1,559954,0
+ASPI.US,D,20231205,000000,2.15,2.198,2,2.1,325222,0
+ASPI.US,D,20231206,000000,2.02,2.13,1.88,2.04,478810,0
+ASPI.US,D,20231207,000000,2.09,2.09,1.85,1.95,422991,0
+ASPI.US,D,20231208,000000,2.03,2.03,1.9,1.92,200435,0
+ASPI.US,D,20231211,000000,1.91,1.9873,1.83,1.86,300544,0
+ASPI.US,D,20231212,000000,1.87,1.925,1.81,1.88,287028,0
+ASPI.US,D,20231213,000000,1.9,1.91,1.7,1.72,439425,0
+ASPI.US,D,20231214,000000,1.75,1.83,1.74,1.76,242115,0
+ASPI.US,D,20231215,000000,1.81,1.92,1.7825,1.79,453750,0
+ASPI.US,D,20231218,000000,1.85,1.99,1.83,1.88,555617,0
+ASPI.US,D,20231219,000000,1.89,1.9499,1.8,1.81,191907,0
+ASPI.US,D,20231220,000000,1.83,1.89,1.71,1.74,241173,0
+ASPI.US,D,20231221,000000,1.75,1.8,1.682,1.78,125853,0
+ASPI.US,D,20231222,000000,1.76,1.84,1.73,1.84,133960,0
+ASPI.US,D,20231226,000000,1.84,1.8599,1.74,1.82,139086,0
+ASPI.US,D,20231227,000000,1.79,1.84,1.76,1.78,92554,0
+ASPI.US,D,20231228,000000,1.78,1.8,1.75,1.76,99531,0
+ASPI.US,D,20231229,000000,1.77,1.85,1.77,1.79,82867,0
+ASPI.US,D,20240102,000000,1.81,1.81,1.72,1.74,201201,0
+ASPI.US,D,20240103,000000,1.74,1.75,1.66,1.66,122848,0
+ASPI.US,D,20240104,000000,1.65,1.73,1.65,1.71,75455,0
+ASPI.US,D,20240105,000000,1.74,1.79,1.72,1.75,153629,0
+ASPI.US,D,20240108,000000,1.81,1.81,1.72,1.78,107571,0
+ASPI.US,D,20240109,000000,1.78,1.82,1.73,1.79,240144,0
+ASPI.US,D,20240110,000000,1.85,2.0573,1.8,1.95,764443,0
+ASPI.US,D,20240111,000000,2,2,1.75,1.95,339121,0
+ASPI.US,D,20240112,000000,2.03,2.03,1.9,1.99,463973,0
+ASPI.US,D,20240116,000000,2,2.05,1.83,1.92,673958,0
+ASPI.US,D,20240117,000000,1.82,1.95,1.7602,1.91,147323,0
+ASPI.US,D,20240118,000000,1.93,1.98,1.9,1.94,413016,0
+ASPI.US,D,20240119,000000,2.05,2.17,1.9,2.08,514231,0
+ASPI.US,D,20240122,000000,2.18,2.44,1.98,2.23,970212,0
+ASPI.US,D,20240123,000000,2.33,2.54,2.14,2.52,822794,0
+ASPI.US,D,20240124,000000,2.5,2.65,2.43,2.53,479494,0
+ASPI.US,D,20240125,000000,2.59,2.59,2.41,2.54,441090,0
+ASPI.US,D,20240126,000000,2.55,2.589,2.46,2.57,264789,0
+ASPI.US,D,20240129,000000,2.61,2.6399,2.31,2.35,355461,0
+ASPI.US,D,20240130,000000,2.32,2.357,2.24,2.25,275551,0
+ASPI.US,D,20240131,000000,2.26,2.5,2.22,2.45,458828,0
+ASPI.US,D,20240201,000000,2.5,2.98,2.5,2.82,1100027,0
+ASPI.US,D,20240202,000000,2.86,2.938,2.69,2.78,459114,0
+ASPI.US,D,20240205,000000,2.74,2.95,2.625,2.9,311122,0
+ASPI.US,D,20240206,000000,3,3.1299,2.9723,3.1,596913,0
+ASPI.US,D,20240207,000000,3.15,3.22,3.02,3.09,590172,0
+ASPI.US,D,20240208,000000,3.05,3.095,2.9,3.04,333318,0
+ASPI.US,D,20240209,000000,2.97,3.06,2.954,3,238298,0
+ASPI.US,D,20240212,000000,2.99,3.02,2.87,2.99,369566,0
+ASPI.US,D,20240213,000000,3,3,2.67,2.69,241816,0
+ASPI.US,D,20240214,000000,2.73,2.93,2.7083,2.89,229428,0
+ASPI.US,D,20240215,000000,2.89,2.9,2.75,2.87,275321,0
+ASPI.US,D,20240216,000000,2.76,2.97,2.76,2.84,363055,0
+ASPI.US,D,20240220,000000,3.02,3.08,2.85,2.93,683354,0
+ASPI.US,D,20240221,000000,2.89,3.1,2.75,3.1,809298,0
+ASPI.US,D,20240222,000000,3.14,4,3.14,4,1532388,0
+ASPI.US,D,20240223,000000,3.9,4,3.57,3.8,829138,0
+ASPI.US,D,20240226,000000,3.9,4.1852,3.7703,4.08,707451,0
+ASPI.US,D,20240227,000000,3.93,4.15,3.42,3.44,698062,0
+ASPI.US,D,20240228,000000,3.45,3.48,3.05,3.19,851751,0
+ASPI.US,D,20240229,000000,3.37,3.92,3.35,3.81,711478,0
+ASPI.US,D,20240301,000000,3.92,4,3.65,3.84,484773,0
+ASPI.US,D,20240304,000000,3.9,3.92,3.42,3.45,370556,0
+ASPI.US,D,20240305,000000,3.42,3.4999,3.33,3.36,276618,0
+ASPI.US,D,20240306,000000,3.45,3.75,3.41,3.58,214227,0
+ASPI.US,D,20240307,000000,3.65,3.71,3.56,3.58,163763,0
+ASPI.US,D,20240308,000000,3.58,3.65,3.34,3.46,228697,0
+ASPI.US,D,20240311,000000,3.57,3.63,3.42,3.63,204250,0
+ASPI.US,D,20240312,000000,3.63,3.97,3.56,3.97,541722,0
+ASPI.US,D,20240313,000000,3.99,4.05,3.8104,4,582367,0
+ASPI.US,D,20240314,000000,4,4,3.608,3.8,338285,0
+ASPI.US,D,20240315,000000,3.78,4.07,3.72,4.03,973028,0
+ASPI.US,D,20240318,000000,4.15,4.7199,3.94,4.67,1676746,0
+ASPI.US,D,20240319,000000,4.59,4.91,4.26,4.46,1188877,0
+ASPI.US,D,20240320,000000,4.47,4.6901,4.26,4.57,697338,0
+ASPI.US,D,20240321,000000,4.7,4.94,4.5418,4.81,802371,0
+ASPI.US,D,20240322,000000,4.92,4.967,4.55,4.64,747973,0
+ASPI.US,D,20240325,000000,4.65,4.75,4.3401,4.5,570993,0
+ASPI.US,D,20240326,000000,4.4,4.5326,4.16,4.38,560024,0
+ASPI.US,D,20240327,000000,4.37,4.4384,4.25,4.3,456864,0
+ASPI.US,D,20240328,000000,4.28,4.405,4.05,4.13,515498,0
+ASPI.US,D,20240401,000000,4.3,4.34,3.95,4.01,1194820,0
+ASPI.US,D,20240402,000000,3.95,3.97,3.6,3.69,772037,0
+ASPI.US,D,20240403,000000,3.73,3.96,3.7,3.72,492853,0
+ASPI.US,D,20240404,000000,3.73,4.1,3.66,3.68,589827,0
+ASPI.US,D,20240405,000000,3.67,3.96,3.65,3.66,424296,0
+ASPI.US,D,20240408,000000,3.63,4.16,3.63,3.85,789813,0
+ASPI.US,D,20240409,000000,3.74,3.84,3.5,3.55,999249,0
+ASPI.US,D,20240410,000000,3.78,4.28,3.71,3.92,1577553,0
+ASPI.US,D,20240411,000000,4.06,4.08,3.41,3.65,1870364,0
+ASPI.US,D,20240412,000000,3.74,3.97,3.22,3.27,1371595,0
+ASPI.US,D,20240415,000000,3.32,3.37,3.212,3.26,531467,0
+ASPI.US,D,20240416,000000,3.21,3.29,3.03,3.16,615758,0
+ASPI.US,D,20240417,000000,3.4,3.4566,2.995,3.04,777898,0
+ASPI.US,D,20240418,000000,3,3.22,2.91,3.09,875523,0
+ASPI.US,D,20240419,000000,3.09,3.18,3.03,3.11,509538,0
+ASPI.US,D,20240422,000000,3.14,3.19,3.04,3.13,365596,0
+ASPI.US,D,20240423,000000,3.15,3.33,3.09,3.2,622467,0
+ASPI.US,D,20240424,000000,3.22,3.44,3.19,3.34,455744,0
+ASPI.US,D,20240425,000000,3.35,3.45,3.19,3.38,435368,0
+ASPI.US,D,20240426,000000,3.45,3.53,3.336,3.44,719042,0
+ASPI.US,D,20240429,000000,3.45,3.51,3.12,3.21,506791,0
+ASPI.US,D,20240430,000000,3.27,3.3898,3.165,3.17,424091,0
+ASPI.US,D,20240501,000000,3.26,3.31,3.08,3.16,624887,0
+ASPI.US,D,20240502,000000,3.24,3.4199,3.11,3.41,828985,0
+ASPI.US,D,20240503,000000,3.46,3.83,3.445,3.72,817900,0
+ASPI.US,D,20240506,000000,3.72,3.778,3.4,3.5,451217,0
+ASPI.US,D,20240507,000000,3.51,3.62,3.4823,3.59,308505,0
+ASPI.US,D,20240508,000000,3.56,3.65,3.53,3.62,293520,0
+ASPI.US,D,20240509,000000,3.6,3.6799,3.56,3.63,269307,0
+ASPI.US,D,20240510,000000,3.65,3.68,3.5,3.6,489458,0
+ASPI.US,D,20240513,000000,3.65,3.78,3.58,3.76,353046,0
+ASPI.US,D,20240514,000000,3.76,4.05,3.76,3.86,505747,0
+ASPI.US,D,20240515,000000,3.9,4.43,3.9,4.31,1293784,0
+ASPI.US,D,20240516,000000,4.4,4.88,4.29,4.42,1754378,0
+ASPI.US,D,20240517,000000,4.32,5.08,4.32,4.52,1740403,0
+ASPI.US,D,20240520,000000,5.19,5.55,4.89,5.23,1684134,0
+ASPI.US,D,20240521,000000,5.42,5.42,5.01,5.35,955204,0
+ASPI.US,D,20240522,000000,5.36,5.3892,4.86,5.09,832151,0
+ASPI.US,D,20240523,000000,5.17,5.42,4.97,5.03,921435,0
+ASPI.US,D,20240524,000000,5.21,5.57,5.12,5.43,1161264,0
+ASPI.US,D,20240528,000000,5.59,5.67,5.07,5.21,1454538,0
+ASPI.US,D,20240529,000000,5.07,5.22,4.96,5.14,397584,0
+ASPI.US,D,20240530,000000,5.21,5.49,5.12,5.43,753114,0
+ASPI.US,D,20240531,000000,5.42,5.54,4.99,5.11,927884,0
+ASPI.US,D,20240603,000000,5.05,5.2,4.63,4.75,1002634,0
+ASPI.US,D,20240604,000000,4.73,4.83,4.46,4.58,635182,0
+ASPI.US,D,20240605,000000,4.59,4.6,4.375,4.42,554244,0
+ASPI.US,D,20240606,000000,4.51,4.53,4.22,4.31,763363,0
+ASPI.US,D,20240607,000000,4.22,4.3699,3.92,4.01,1140379,0
+ASPI.US,D,20240610,000000,3.92,4.06,3.814,3.99,702707,0
+ASPI.US,D,20240611,000000,3.92,4.06,3.62,3.71,930144,0
+ASPI.US,D,20240612,000000,3.83,4.29,3.83,4.17,666421,0
+ASPI.US,D,20240613,000000,4.14,4.274,3.98,4.11,490263,0
+ASPI.US,D,20240614,000000,3.99,4.0732,3.88,3.9,565207,0
+ASPI.US,D,20240617,000000,3.91,3.985,3.65,3.77,512672,0
+ASPI.US,D,20240618,000000,3.68,3.765,3.46,3.59,938139,0
+ASPI.US,D,20240620,000000,3.5,3.62,3.34,3.4,784899,0
+ASPI.US,D,20240621,000000,3.43,3.48,3.11,3.15,1334454,0
+ASPI.US,D,20240624,000000,3.14,3.22,3.04,3.15,976039,0
+ASPI.US,D,20240625,000000,3.17,3.28,3.04,3.06,955292,0
+ASPI.US,D,20240626,000000,3.05,3.245,2.91,3.21,1199667,0
+ASPI.US,D,20240627,000000,3.25,3.36,2.97,3.04,1523610,0
+ASPI.US,D,20240628,000000,3.05,3.14,2.9449,3.06,6471877,0
+ASPI.US,D,20240701,000000,3.13,3.39,2.96,3.28,1645967,0
+ASPI.US,D,20240702,000000,3.26,3.28,3.05,3.07,1147824,0
+ASPI.US,D,20240703,000000,3.11,3.25,3,3.2,801969,0
+ASPI.US,D,20240705,000000,3.26,3.2794,3.0101,3.09,1007716,0
+ASPI.US,D,20240708,000000,3.11,3.181,2.98,3.03,948465,0
+ASPI.US,D,20240709,000000,3,3.09,2.98,3.08,428981,0
+ASPI.US,D,20240710,000000,3.09,3.58,3.09,3.54,1217732,0
+ASPI.US,D,20240711,000000,3.73,3.74,3.52,3.56,1264667,0
+ASPI.US,D,20240712,000000,2.82,3.7,2.81,3.47,4886518,0
+ASPI.US,D,20240715,000000,3.4,3.91,3.4,3.83,1947932,0
+ASPI.US,D,20240716,000000,3.76,3.97,3.48,3.49,1530366,0
+ASPI.US,D,20240717,000000,3.42,3.42,3.05,3.22,1446098,0
+ASPI.US,D,20240718,000000,3.21,3.25,3.02,3.025,892262,0
+ASPI.US,D,20240719,000000,3.02,3.04,2.81,2.83,1545510,0
+ASPI.US,D,20240722,000000,2.89,2.93,2.76,2.86,1042238,0
+ASPI.US,D,20240723,000000,2.81,3.13,2.77,3.06,1214921,0
+ASPI.US,D,20240724,000000,3.09,3.15,2.89,2.91,893871,0
+ASPI.US,D,20240725,000000,2.86,2.9,2.68,2.7,840397,0
+ASPI.US,D,20240726,000000,2.76,2.805,2.67,2.75,734776,0
+ASPI.US,D,20240729,000000,2.8,2.8,2.59,2.64,718009,0
+ASPI.US,D,20240730,000000,2.63,2.6599,2.42,2.52,1091065,0
+ASPI.US,D,20240731,000000,2.63,2.77,2.58,2.65,753453,0
+ASPI.US,D,20240801,000000,2.69,2.76,2.39,2.4,977294,0
+ASPI.US,D,20240802,000000,2.31,2.344,2.15,2.16,1680773,0
+ASPI.US,D,20240805,000000,2.02,2.31,1.86,2.24,1117889,0
+ASPI.US,D,20240806,000000,2.28,2.33,2.0712,2.26,1119668,0
+ASPI.US,D,20240807,000000,2.32,2.34,2.06,2.1,925320,0
+ASPI.US,D,20240808,000000,2.11,2.29,2.065,2.16,714541,0
+ASPI.US,D,20240809,000000,2.14,2.19,2.03,2.04,464563,0
+ASPI.US,D,20240812,000000,2.03,2.1,2,2.03,699978,0
+ASPI.US,D,20240813,000000,2.18,2.18,2.02,2.11,453741,0
+ASPI.US,D,20240814,000000,2.15,2.15,2.05,2.15,372758,0
+ASPI.US,D,20240815,000000,2.13,2.2992,2.13,2.21,645984,0
+ASPI.US,D,20240816,000000,2.21,2.28,2.085,2.11,523108,0
+ASPI.US,D,20240819,000000,2.15,2.15,1.95,2.05,1735086,0
+ASPI.US,D,20240820,000000,2.12,2.14,1.97,2.03,1335404,0
+ASPI.US,D,20240821,000000,2.09,2.41,2.0501,2.36,908441,0
+ASPI.US,D,20240822,000000,2.35,2.48,2.3111,2.4,709950,0
+ASPI.US,D,20240823,000000,2.47,2.67,2.4,2.57,961363,0
+ASPI.US,D,20240826,000000,2.65,2.65,2.51,2.55,568780,0
+ASPI.US,D,20240827,000000,2.55,2.58,2.47,2.55,526969,0
+ASPI.US,D,20240828,000000,2.5,2.54,2.115,2.32,1343317,0
+ASPI.US,D,20240829,000000,2.36,2.46,2.32,2.325,342318,0
+ASPI.US,D,20240830,000000,2.33,2.395,2.29,2.37,385192,0
+ASPI.US,D,20240903,000000,2.38,2.6,2.28,2.31,621847,0
+ASPI.US,D,20240904,000000,2.29,2.52,2.29,2.44,581276,0
+ASPI.US,D,20240905,000000,2.575,2.575,2.335,2.36,350231,0
+ASPI.US,D,20240906,000000,2.36,2.398,2.11,2.195,591150,0
+ASPI.US,D,20240909,000000,2.2,2.23,2.115,2.23,490140,0
+ASPI.US,D,20240910,000000,2.23,2.33,2.115,2.32,611879,0
+ASPI.US,D,20240911,000000,2.34,2.52,2.315,2.52,747027,0
+ASPI.US,D,20240912,000000,2.52,2.755,2.5,2.7,904869,0
+ASPI.US,D,20240913,000000,2.75,2.95,2.65,2.7,1063166,0
+ASPI.US,D,20240916,000000,2.71,2.84,2.71,2.82,906318,0
+ASPI.US,D,20240917,000000,2.82,2.82,2.545,2.65,788927,0
+ASPI.US,D,20240918,000000,2.65,2.83,2.55,2.66,818941,0
+ASPI.US,D,20240919,000000,2.75,2.86,2.72,2.8,566543,0
+ASPI.US,D,20240920,000000,2.81,2.9,2.655,2.86,2980357,0
+ASPI.US,D,20240923,000000,2.95,3.29,2.89,3,1605415,0
+ASPI.US,D,20240924,000000,3.1,3.12,2.9,2.98,860405,0
+ASPI.US,D,20240925,000000,2.96,2.99,2.82,2.83,722154,0
+ASPI.US,D,20240926,000000,2.95,2.96,2.79,2.92,678085,0
+ASPI.US,D,20240927,000000,2.91,3.02,2.695,2.72,1011806,0
+ASPI.US,D,20240930,000000,2.71,2.81,2.69,2.78,544846,0
+ASPI.US,D,20241001,000000,2.77,2.835,2.645,2.65,592778,0
+ASPI.US,D,20241002,000000,2.65,2.86,2.61,2.71,732816,0
+ASPI.US,D,20241003,000000,2.71,3.145,2.67,3.01,1562534,0
+ASPI.US,D,20241004,000000,3.15,3.29,3.06,3.1,1660395,0
+ASPI.US,D,20241007,000000,3.12,3.24,2.85,2.96,926685,0
+ASPI.US,D,20241008,000000,2.97,2.97,2.86,2.88,548242,0
+ASPI.US,D,20241009,000000,2.87,2.93,2.815,2.85,521116,0
+ASPI.US,D,20241010,000000,2.85,2.875,2.78,2.83,436878,0
+ASPI.US,D,20241011,000000,2.83,3.075,2.805,3.05,586868,0
+ASPI.US,D,20241014,000000,3.04,3.13,2.98,3.03,376360,0
+ASPI.US,D,20241015,000000,3.03,3.0649,2.79,2.9,1346955,0
+ASPI.US,D,20241016,000000,3,3.63,2.91,3.5,2561594,0
+ASPI.US,D,20241017,000000,3.69,4.445,3.64,4.04,4761770,0
+ASPI.US,D,20241018,000000,4.21,4.7699,4.03,4.28,4329742,0
+ASPI.US,D,20241021,000000,4.84,4.94,4.41,4.84,4472831,0
+ASPI.US,D,20241022,000000,4.84,5.22,4.56,4.75,3273224,0
+ASPI.US,D,20241023,000000,4.67,4.95,4.42,4.94,2541885,0
+ASPI.US,D,20241024,000000,4.99,5.49,4.6401,5.23,3540210,0
+ASPI.US,D,20241025,000000,5.22,5.25,4.81,4.88,2506185,0
+ASPI.US,D,20241028,000000,4.95,5.3,4.6099,5.09,3596067,0
+ASPI.US,D,20241029,000000,5.03,6,4.97,5.76,4414897,0
+ASPI.US,D,20241030,000000,8.55,9.23,6.8373,6.9,51265692,0
+ASPI.US,D,20241031,000000,7.28,7.87,6.72,6.99,9876590,0
+ASPI.US,D,20241101,000000,7.48,8.86,7.12,7.800737,23032541,0
+ASPI.US,D,20241104,000000,7.6,7.8,6.4,6.52,7933138,0
+ASPI.US,D,20241105,000000,6.68,7.0895,6.505,6.91,3408682,0
+ASPI.US,D,20241106,000000,7.2,7.7,6.57,7.65,4120146,0
+ASPI.US,D,20241107,000000,7.6,8.76,7.46,8.41,6021336,0
+ASPI.US,D,20241108,000000,8.32,8.9,7.89,8.77,3683527,0
+ASPI.US,D,20241111,000000,8.98,9.33,8.125,8.27,4611609,0
+ASPI.US,D,20241112,000000,8.07,9.12,7.61,7.97,7189377,0
+ASPI.US,D,20241113,000000,8.06,8.69,7.41,8.33,8475024,0
+ASPI.US,D,20241114,000000,8.31,8.59,7.45,7.48,4559809,0
+ASPI.US,D,20241115,000000,7.33,7.57,6.65,7.27,4699419,0
+ASPI.US,D,20241118,000000,7.58,8.15,7.28,7.9,4368163,0
+ASPI.US,D,20241119,000000,7.74,8.0182,7.11,7.25,4265251,0
+ASPI.US,D,20241120,000000,7.16,7.5854,6.75,7.15,4020130,0
+ASPI.US,D,20241121,000000,7.15,7.765,6.87,7.71,4475773,0
+ASPI.US,D,20241122,000000,7.88,8.35,7.35,8.34,5906508,0
+ASPI.US,D,20241125,000000,8.4,8.48,7.11,7.65,6922301,0
+ASPI.US,D,20241126,000000,7.94,8.35,5.27,5.85,28925963,0
+ASPI.US,D,20241127,000000,5.69,5.83,4.94,5.02,14496559,0
+ASPI.US,D,20241129,000000,5.05,5.58,5,5.55,3833717,0
+ASPI.US,D,20241202,000000,5.655,5.95,4.9,5.1,5557149,0
+ASPI.US,D,20241203,000000,4.96,5.1,4.8,4.89,2670763,0
+ASPI.US,D,20241204,000000,4.92,5.39,4.83,4.87,4559398,0
+ASPI.US,D,20241205,000000,4.72,4.87,4.45,4.57,4241699,0
+ASPI.US,D,20241206,000000,4.5,4.74,4.3298,4.6,2475625,0
+ASPI.US,D,20241209,000000,4.72,4.95,4.4,4.45,2660423,0
+ASPI.US,D,20241210,000000,4.4,4.56,4.33,4.5,2227894,0
+ASPI.US,D,20241211,000000,4.42,4.4499,4.05,4.185,3625247,0
+ASPI.US,D,20241212,000000,4.2,4.71,4.1,4.37,2977145,0
+ASPI.US,D,20241213,000000,4.71,5.22,4.63,5,5364095,0
+ASPI.US,D,20241216,000000,5.27,6.01,5.07,5.9,6245602,0
+ASPI.US,D,20241217,000000,5.9,5.95,5.26,5.45,3227944,0
+ASPI.US,D,20241218,000000,5.36,5.57,4.415,4.51,3090214,0
+ASPI.US,D,20241219,000000,4.61,4.8095,4.3,4.35,2272918,0
+ASPI.US,D,20241220,000000,4.31,4.9,4.31,4.89,3500716,0
+ASPI.US,D,20241223,000000,4.84,4.94,4.32,4.56,2175255,0
+ASPI.US,D,20241224,000000,4.49,4.52,4.335,4.52,678233,0
+ASPI.US,D,20241226,000000,4.5,5.04,4.3953,5.04,1887690,0
+ASPI.US,D,20241227,000000,5.07,5.2089,4.76,4.82,1506288,0
+ASPI.US,D,20241230,000000,4.73,4.77,4.505,4.58,1114579,0
+ASPI.US,D,20241231,000000,4.59,4.64,4.21,4.53,1949945,0
+ASPI.US,D,20250102,000000,4.7,5.18,4.61,4.94,1976278,0
+ASPI.US,D,20250103,000000,4.98,5.5,4.9,5.37,2498172,0
+ASPI.US,D,20250106,000000,5.53,5.6,4.97,5.03,2185953,0
+ASPI.US,D,20250107,000000,5.01,5.12,4.68,4.725,1179066,0
+ASPI.US,D,20250108,000000,4.59,4.79,4.4,4.73,1389005,0
+ASPI.US,D,20250110,000000,4.69,4.78,4.31,4.495,1851358,0
+ASPI.US,D,20250113,000000,4.42,5.05,4.325,4.95,2606085,0
+ASPI.US,D,20250114,000000,4.86,5.27,4.71,4.91,1579272,0
+ASPI.US,D,20250115,000000,5.15,5.4,5.05,5.21,2437904,0
+ASPI.US,D,20250116,000000,5.25,5.285,4.98,5.14,983252,0
+ASPI.US,D,20250117,000000,5.18,5.98,5.08,5.66,2737694,0
+ASPI.US,D,20250121,000000,5.71,6.44,5.7,6.4,4307454,0
+ASPI.US,D,20250122,000000,6.41,6.73,5.96,6.67,2726897,0
+ASPI.US,D,20250123,000000,6.39,6.7721,6.26,6.62,2391500,0
+ASPI.US,D,20250124,000000,6.696,7,6.443,6.8,2651526,0
+ASPI.US,D,20250127,000000,5.82,5.87,5.05,5.22,4373035,0
+ASPI.US,D,20250128,000000,5.45,5.61,5.15,5.32,1703477,0
+ASPI.US,D,20250129,000000,5.39,5.48,5.1352,5.43,1335099,0
+ASPI.US,D,20250130,000000,5.5,6.31,5.45,6.13,3409268,0
+ASPI.US,D,20250131,000000,6.07,6.35,5.61,5.75,2225275,0
+ASPI.US,D,20250203,000000,5.2,5.79,5.05,5.75,2159130,0
+ASPI.US,D,20250204,000000,5.73,6.03,5.395,5.885,1905820,0
+ASPI.US,D,20250205,000000,5.88,6.22,5.7201,6.08,2709066,0
+ASPI.US,D,20250206,000000,6.07,6.1832,5.73,5.76,1406736,0
+ASPI.US,D,20250207,000000,5.77,6.31,5.77,6.19,2841701,0
+ASPI.US,D,20250210,000000,6.41,6.99,6.26,6.3,3064705,0
+ASPI.US,D,20250211,000000,6.15,6.25,5.6401,5.74,2296323,0
+ASPI.US,D,20250212,000000,5.585,5.87,5.43,5.575,1605089,0
+ASPI.US,D,20250213,000000,5.59,5.715,5.3501,5.7,1211973,0
+ASPI.US,D,20250214,000000,5.7,5.79,5.2635,5.29,1543007,0
+ASPI.US,D,20250218,000000,5.31,5.39,4.78,4.93,2534046,0
+ASPI.US,D,20250219,000000,4.9193,5.1,4.72,4.75,2347040,0
+ASPI.US,D,20250220,000000,4.72,4.93,4.57,4.9,1381968,0
+ASPI.US,D,20250221,000000,4.98,5.25,4.77,4.77,1561382,0
+ASPI.US,D,20250224,000000,4.8,4.8,4.31,4.375,1515187,0
+ASPI.US,D,20250225,000000,4.46,4.53,4.14,4.21,1389345,0
+ASPI.US,D,20250226,000000,4.5,5.41,4.5,5.1,4078443,0
+ASPI.US,D,20250227,000000,5.11,5.15,4.635,4.64,1838193,0
+ASPI.US,D,20250228,000000,4.49,4.82,4.46,4.76,828338,0
+ASPI.US,D,20250303,000000,4.9,4.9,3.91,3.925,2089867,0
+ASPI.US,D,20250304,000000,3.77,4.338,3.65,4.15,2070079,0
+ASPI.US,D,20250305,000000,4.21,4.4,4.0207,4.39,1276491,0
+ASPI.US,D,20250306,000000,4.16,4.24,3.95,4.06,1191108,0
+ASPI.US,D,20250307,000000,4.08,4.53,4.045,4.41,1481451,0
+ASPI.US,D,20250310,000000,4.275,4.4,3.71,3.93,1560890,0
+ASPI.US,D,20250311,000000,4.06,4.16,3.915,4.02,1081366,0
+ASPI.US,D,20250312,000000,4.22,4.33,4.04,4.11,1162248,0
+ASPI.US,D,20250313,000000,4.07,4.12,3.855,3.92,898619,0
+ASPI.US,D,20250314,000000,4.01,4.265,3.94,4.23,930279,0
+ASPI.US,D,20250317,000000,4.18,4.345,4.13,4.27,666759,0
+ASPI.US,D,20250318,000000,4.2,4.29,4.09,4.11,639147,0
+ASPI.US,D,20250319,000000,4.1,4.51,4.06,4.42,1058956,0
+ASPI.US,D,20250320,000000,4.32,4.49,4.2327,4.24,921722,0
+ASPI.US,D,20250321,000000,4.16,4.275,4.11,4.19,1221375,0
+ASPI.US,D,20250324,000000,4.385,4.75,4.2801,4.43,1586004,0
+ASPI.US,D,20250325,000000,4.42,4.615,4.25,4.55,1012531,0
+ASPI.US,D,20250326,000000,4.59,4.7117,4.17,4.19,794389,0
+ASPI.US,D,20250327,000000,4.34,4.81,4.22,4.73,2410609,0
+ASPI.US,D,20250328,000000,4.71,4.75,4.17,4.185,1737168,0
+ASPI.US,D,20250331,000000,4,4.745,3.92,4.69,3096644,0
+ASPI.US,D,20250401,000000,4.7,5.28,4.22,4.82,3719017,0
+ASPI.US,D,20250402,000000,4.66,5.2,4.4219,5.16,2460621,0
+ASPI.US,D,20250403,000000,4.6,5.13,4.57,4.89,1712987,0
+ASPI.US,D,20250404,000000,4.5,4.6997,4.3,4.41,1926461,0
+ASPI.US,D,20250407,000000,4.1,4.74,3.92,4.57,2283112,0
+ASPI.US,D,20250408,000000,4.75,4.9,4.26,4.36,1500294,0
+ASPI.US,D,20250409,000000,4.33,5.205,4.18,4.99,2362518,0
+ASPI.US,D,20250410,000000,4.8,5.5247,4.7205,5.44,3143708,0
+ASPI.US,D,20250411,000000,5.49,6.117,5.2,5.99,2955775,0
+ASPI.US,D,20250414,000000,6.2,6.615,6,6.53,2857760,0
+ASPI.US,D,20250415,000000,6.8,6.8,5.46,5.725,3746794,0
+ASPI.US,D,20250416,000000,5.53,5.75,5.2522,5.69,2273173,0
+ASPI.US,D,20250417,000000,5.74,6.02,5.25,5.84,2156818,0
+ASPI.US,D,20250421,000000,5.6,5.7499,5.23,5.42,1691319,0
+ASPI.US,D,20250422,000000,5.59,5.69,5.38,5.53,1504889,0
+ASPI.US,D,20250423,000000,5.86,5.948,5.5101,5.66,1771599,0
+ASPI.US,D,20250424,000000,5.67,5.91,5.36,5.45,1575461,0
+ASPI.US,D,20250425,000000,5.45,5.62,5.06,5.31,1710906,0
+ASPI.US,D,20250428,000000,5.35,5.545,5.11,5.21,1210739,0
+ASPI.US,D,20250429,000000,5.25,5.58,5.25,5.36,1350138,0
+ASPI.US,D,20250430,000000,5.18,5.34,5.02,5.28,910252,0
+ASPI.US,D,20250501,000000,5.18,5.5729,5.16,5.4,1558769,0
+ASPI.US,D,20250502,000000,5.55,5.95,5.5201,5.83,1927429,0
+ASPI.US,D,20250505,000000,5.82,5.87,5.3438,5.45,1627408,0
+ASPI.US,D,20250506,000000,5.4,5.5546,5.16,5.49,1318612,0
+ASPI.US,D,20250507,000000,5.52,5.59,5.35,5.5,655997,0
+ASPI.US,D,20250508,000000,5.65,5.905,5.46,5.8,1613624,0
+ASPI.US,D,20250509,000000,5.805,6.44,5.7,6.425,2844877,0
+ASPI.US,D,20250512,000000,6.67,6.7,6.26,6.67,2320017,0
+ASPI.US,D,20250513,000000,6.724,6.94,6.36,6.56,2036615,0
+ASPI.US,D,20250514,000000,6.52,6.78,6.4,6.53,1683785,0
+ASPI.US,D,20250515,000000,6.47,6.74,6.3,6.36,1527189,0
+ASPI.US,D,20250516,000000,6.5,7.35,6.4118,7.29,3606711,0
+ASPI.US,D,20250519,000000,7.08,7.55,6.87,7.52,4915113,0
+ASPI.US,D,20250520,000000,6.51,7,5.97,7,9683746,0
+ASPI.US,D,20250521,000000,7.1,8.31,7.003,7.76,9688742,0
+ASPI.US,D,20250522,000000,7.98,8.215,7.62,7.8,4643328,0
+ASPI.US,D,20250523,000000,8.09,9.1,7.97,8.59,12336758,0
+ASPI.US,D,20250527,000000,8.865,8.95,7.81,7.98,6754721,0
+ASPI.US,D,20250528,000000,7.94,8.135,7.41,7.78,4829823,0
+ASPI.US,D,20250529,000000,7.86,8.01,7.41,7.65,3325558,0
+ASPI.US,D,20250530,000000,7.5,7.79,7.4,7.56,2126582,0
+ASPI.US,D,20250602,000000,7.41,7.7,6.93,7.32,4000768,0
+ASPI.US,D,20250603,000000,7.62,8,7.37,7.93,3395785,0
+ASPI.US,D,20250604,000000,8,9.09,7.78,8.84,6575521,0
+ASPI.US,D,20250605,000000,8.83,9.22,8.5,8.76,4178171,0
+ASPI.US,D,20250606,000000,8.93,9.5,8.63,9.36,4162473,0
+ASPI.US,D,20250609,000000,9.53,10.08,8.91,9.62,6748996,0
+ASPI.US,D,20250610,000000,9.6,9.6,8.58,8.71,3905507,0
+ASPI.US,D,20250611,000000,8.89,9.3,8.58,8.8,4793926,0
+ASPI.US,D,20250612,000000,8.66,8.83,8.32,8.36,3154104,0
+ASPI.US,D,20250613,000000,8.03,8.51,8,8.07,3346426,0
+ASPI.US,D,20250616,000000,8.34,8.6371,7.79,7.9,4656363,0
+ASPI.US,D,20250617,000000,7.83,8.06,7.545,7.77,2646064,0
+ASPI.US,D,20250618,000000,7.72,8.12,7.72,7.81,3582887,0
+ASPI.US,D,20250620,000000,7.93,8.01,7.46,7.57,2695513,0
+ASPI.US,D,20250623,000000,7.49,7.66,7.11,7.31,2817361,0
+ASPI.US,D,20250624,000000,7.38,7.81,7.2,7.69,2901172,0
+ASPI.US,D,20250625,000000,7.8,7.82,6.835,6.86,5733107,0
+ASPI.US,D,20250626,000000,7.03,8.15,6.96,7.79,6576180,0
+ASPI.US,D,20250627,000000,7.82,7.879,7.28,7.4,4111840,0
+ASPI.US,D,20250630,000000,7.45,7.7,7.33,7.36,2248509,0
+ASPI.US,D,20250701,000000,7.32,7.34,6.95,7,1901135,0
+ASPI.US,D,20250702,000000,7.06,7.3443,6.93,7.03,2395674,0
+ASPI.US,D,20250703,000000,7.08,7.0999,6.84,6.98,1207166,0
+ASPI.US,D,20250707,000000,6.8,6.915,6.59,6.69,2509301,0
+ASPI.US,D,20250708,000000,6.7,7.24,6.62,7.08,3955410,0
+ASPI.US,D,20250709,000000,7.1,7.12,6.72,6.99,4354811,0
+ASPI.US,D,20250710,000000,6.99,7.8199,6.935,7.44,4013850,0
+ASPI.US,D,20250711,000000,7.39,7.67,7.17,7.52,2301787,0
+ASPI.US,D,20250714,000000,7.432,8.05,7.27,8.01,4068243,0
+ASPI.US,D,20250715,000000,8.1,8.21,7.56,7.89,5301254,0
+ASPI.US,D,20250716,000000,7.89,8.34,7.63,8.17,5709433,0
+ASPI.US,D,20250717,000000,8.53,9.69,8.5107,9.65,9036071,0
+ASPI.US,D,20250718,000000,10.1,10.69,10.01,10.49,11944761,0
+ASPI.US,D,20250721,000000,9.9,10.48,9,9.88,7360074,0
+ASPI.US,D,20250722,000000,9.73,9.76,9.01,9.325,3008463,0
+ASPI.US,D,20250723,000000,9.42,10.13,9.15,10,5258989,0
+ASPI.US,D,20250724,000000,9.995,10.25,9.43,9.66,3777212,0
+ASPI.US,D,20250725,000000,9.62,10.8199,9.33,10.47,7525985,0
+ASPI.US,D,20250728,000000,10.56,10.79,9.8501,10.1,4680200,0
+ASPI.US,D,20250729,000000,10.05,10.1999,9.12,9.35,4984307,0
+ASPI.US,D,20250730,000000,9.33,9.8299,9.08,9.41,4620216,0
+ASPI.US,D,20250731,000000,9.5,9.73,8.95,9.07,3699380,0
+ASPI.US,D,20250801,000000,8.8,9.17,8.5266,8.93,3023350,0
+ASPI.US,D,20250804,000000,9.03,9.4,8.94,9.4,2041656,0
+ASPI.US,D,20250805,000000,9.47,9.98,8.98,9.97,3970238,0
+ASPI.US,D,20250806,000000,10.165,10.24,9.86,10.06,3232412,0
+ASPI.US,D,20250807,000000,10.15,10.2799,9.43,9.68,2547092,0
+ASPI.US,D,20250808,000000,9.68,10,9.24,9.32,4256436,0
+ASPI.US,D,20250811,000000,9.28,10.08,9.08,9.92,3617395,0
+ASPI.US,D,20250812,000000,9.75,11.26,9.65,11.21,6502643,0
+ASPI.US,D,20250813,000000,11.34,11.68,10.52,11.03,6211519,0
+ASPI.US,D,20250814,000000,10.64,11.14,10.32,10.57,3896886,0
+ASPI.US,D,20250815,000000,10.88,11.17,9.22,9.31,7168888,0
+ASPI.US,D,20250818,000000,9.32,9.47,8.7325,9.295,4675100,0
+ASPI.US,D,20250819,000000,9.29,9.29,8.58,8.88,5345912,0
+ASPI.US,D,20250820,000000,8.8,9.08,8.35,8.97,4135828,0
+ASPI.US,D,20250821,000000,8.85,9.19,8.73,9.03,3230710,0
+ASPI.US,D,20250822,000000,9.095,9.405,8.78,9.345,4286358,0
+ASPI.US,D,20250825,000000,9.35,10.07,9.07,9.95,5494151,0
+ASPI.US,D,20250826,000000,9.99,10.48,9.91,10.47,3888769,0
+ASPI.US,D,20250827,000000,10.34,10.5786,10.07,10.08,3242398,0
+ASPI.US,D,20250828,000000,10.13,10.87,10.0801,10.535,4855604,0
+ASPI.US,D,20250829,000000,10.2,10.2,8.95,9.28,8997224,0
+ASPI.US,D,20250902,000000,9,9.02,8.31,8.67,8107063,0
+ASPI.US,D,20250903,000000,8.65,8.6594,7.86,8.05,7456816,0
+ASPI.US,D,20250904,000000,8.05,8.3,7.83,7.96,5188628,0
+ASPI.US,D,20250905,000000,8.09,8.2399,7.69,8.205,4175927,0
+ASPI.US,D,20250908,000000,8.35,8.805,8.28,8.53,4121606,0
+ASPI.US,D,20250909,000000,8.44,8.58,8.13,8.5,2246616,0
+ASPI.US,D,20250910,000000,8.69,8.86,8.32,8.37,1947839,0
+ASPI.US,D,20250911,000000,8.4,9.09,8.38,8.65,3313959,0
+ASPI.US,D,20250912,000000,8.7,8.885,8.605,8.77,1617936,0
+ASPI.US,D,20250915,000000,8.785,9.415,8.36,9.26,4526223,0
+ASPI.US,D,20250916,000000,9.2592,9.2592,8.71,8.97,2815027,0
+ASPI.US,D,20250917,000000,8.91,9.04,8.59,8.75,2292083,0
+ASPI.US,D,20250918,000000,8.92,9.46,8.785,9.13,6743806,0
+ASPI.US,D,20250919,000000,9.25,10.0599,9.02,9.86,13327927,0
+ASPI.US,D,20250922,000000,9.97,11.25,9.49,11.22,11650150,0
+ASPI.US,D,20250923,000000,11.265,11.86,10.86,11.44,7837249,0
+ASPI.US,D,20250924,000000,11.555,11.63,10.96,11.12,6009027,0
+ASPI.US,D,20250925,000000,10.51,10.89,10.05,10.68,4329138,0
+ASPI.US,D,20250926,000000,10.67,10.997,10.42,10.55,3045760,0
+ASPI.US,D,20250929,000000,10.57,10.815,10.25,10.35,4045384,0
+ASPI.US,D,20250930,000000,10.27,10.345,9.59,9.62,7140232,0
+ASPI.US,D,20251001,000000,9.49,9.557,8.82,9.09,7393171,0
+ASPI.US,D,20251002,000000,9.29,9.33,8.78,8.99,6517003,0
+ASPI.US,D,20251003,000000,8.96,9.69,8.96,9.34,6794528,0
+ASPI.US,D,20251006,000000,9.45,9.848,8.87,8.97,5815011,0
+ASPI.US,D,20251007,000000,9.03,9.51,8.7609,8.895,5594738,0
+ASPI.US,D,20251008,000000,8.905,9.1785,8.57,9.11,5423239,0
+ASPI.US,D,20251009,000000,9.3,9.7478,8.53,8.85,8137421,0
+ASPI.US,D,20251010,000000,8.87,11.37,8.81,10.13,19265711,0
+ASPI.US,D,20251013,000000,11.05,13.49,11.01,13.32,25092222,0
+ASPI.US,D,20251014,000000,13.2,14.49,12.25,14.05,13278352,0
+ASPI.US,D,20251015,000000,13.28,13.75,11.9,12.62,26549366,0
+ASPI.US,D,20251016,000000,12.91,13.1899,10.98,11.05,15518033,0
+ASPI.US,D,20251017,000000,10.66,11.28,9.87,10.01,14569330,0
+ASPI.US,D,20251020,000000,10.38,10.43,9.73,10.26,8910782,0
+ASPI.US,D,20251021,000000,10,10.05,9.47,9.62,9068894,0
+ASPI.US,D,20251022,000000,9.485,9.65,8.5,8.91,11603017,0
+ASPI.US,D,20251023,000000,9.03,9.89,8.8138,9.545,8330268,0
+ASPI.US,D,20251024,000000,9.78,10.33,9.69,9.82,7733749,0
+ASPI.US,D,20251027,000000,10.27,10.46,9.68,10.09,5399370,0
+ASPI.US,D,20251028,000000,10.02,11.22,10.02,10.43,9206235,0
+ASPI.US,D,20251029,000000,10.4,10.7283,10.125,10.37,6480421,0
+ASPI.US,D,20251030,000000,10.05,11.09,9.82,10.76,7033332,0
+ASPI.US,D,20251031,000000,10.74,10.76,9.8701,10.13,5102999,0
+ASPI.US,D,20251103,000000,10,10.14,9.01,9.15,6285520,0
+ASPI.US,D,20251104,000000,8.7,8.95,8.2,8.22,6293808,0
+ASPI.US,D,20251105,000000,8.56,8.615,7.9201,8.43,8005296,0
+ASPI.US,D,20251106,000000,8.38,8.38,7.58,7.66,8029698,0
+ASPI.US,D,20251107,000000,7.39,9.38,7.39,9,13959318,0
+ASPI.US,D,20251110,000000,9.145,9.285,8.63,8.92,7132450,0
+ASPI.US,D,20251111,000000,9.22,9.24,8.55,8.73,3330937,0
+ASPI.US,D,20251112,000000,8.89,9.19,8.6148,8.87,4758481,0
+ASPI.US,D,20251113,000000,8.84,8.88,7.8925,8,5261648,0
+ASPI.US,D,20251114,000000,7.7,8.63,7.5,8.11,6957158,0
+ASPI.US,D,20251117,000000,7.8,7.93,7.21,7.24,8489729,0
+ASPI.US,D,20251118,000000,7.21,8.0699,7.05,7.63,6522339,0
+ASPI.US,D,20251119,000000,7.74,8.005,7.4444,7.5,4785187,0
+ASPI.US,D,20251120,000000,7.83,8.09,6.61,6.645,8072445,0
+ASPI.US,D,20251121,000000,6.7,6.7,5.7,5.97,13620598,0
+ASPI.US,D,20251124,000000,6.16,6.3,5.936,6.165,8393877,0
+ASPI.US,D,20251125,000000,6.12,6.16,5.53,5.99,8214222,0
+ASPI.US,D,20251126,000000,6.15,6.25,5.83,5.92,4196651,0
+ASPI.US,D,20251128,000000,6.01,6.255,5.97,6.22,3023365,0
+ASPI.US,D,20251201,000000,5.965,5.98,5.56,5.58,6454589,0
+ASPI.US,D,20251202,000000,5.71,5.86,5.56,5.58,5397165,0
+ASPI.US,D,20251203,000000,5.51,5.79,5.3,5.73,5974491,0
+ASPI.US,D,20251204,000000,6.03,6.82,5.94,6.67,11143070,0
+ASPI.US,D,20251205,000000,6.605,6.84,6.47,6.54,6944679,0
+ASPI.US,D,20251208,000000,6.6,6.62,6.02,6.12,4571529,0
+ASPI.US,D,20251209,000000,6,6.435,5.92,6.28,4615818,0
+ASPI.US,D,20251210,000000,6.34,6.36,6.01,6.17,4416274,0
+ASPI.US,D,20251211,000000,6,6.53,5.89,6.46,3888289,0
+ASPI.US,D,20251212,000000,6.5,6.53,5.9,5.94,4637191,0
+ASPI.US,D,20251215,000000,5.99,5.99,5.66,5.69,3711845,0
+ASPI.US,D,20251216,000000,5.53,5.79,5.475,5.69,4178703,0
+ASPI.US,D,20251217,000000,5.79,6.38,5.69,5.76,7019326,0
+ASPI.US,D,20251218,000000,5.89,6.16,5.67,5.79,4929261,0
+ASPI.US,D,20251219,000000,6,6.2821,5.9,6.08,7557668,0
+ASPI.US,D,20251222,000000,6.12,6.18,5.85,6.05,7276487,0
+ASPI.US,D,20251223,000000,6.02,6.34,5.885,5.95,4924520,0
+ASPI.US,D,20251224,000000,5.95,6.025,5.848,5.97,2557807,0
+ASPI.US,D,20251226,000000,5.94,5.94,5.66,5.76,4239095,0
+ASPI.US,D,20251229,000000,5.67,5.88,5.5714,5.71,4475333,0
+ASPI.US,D,20251230,000000,5.59,5.67,5.375,5.42,5605301,0
+ASPI.US,D,20251231,000000,5.36,5.42,5.2401,5.35,4409266,0
+ASPI.US,D,20260102,000000,5.48,5.765,5.35,5.63,4635502,0
+ASPI.US,D,20260105,000000,6,6.63,5.98,6.54,6244858,0
+ASPI.US,D,20260106,000000,6.63,6.88,6.39,6.51,4402565,0
+ASPI.US,D,20260107,000000,6.57,6.62,6.2,6.31,2875681,0
+ASPI.US,D,20260108,000000,6.36,6.6716,6.276,6.44,3640230,0
+ASPI.US,D,20260109,000000,7.26,8.08,7.26,7.51,19154904,0
+ASPI.US,D,20260112,000000,7.595,7.65,7.01,7.49,5429100,0
+ASPI.US,D,20260113,000000,7.66,7.69,7.03,7.16,5102105,0
+ASPI.US,D,20260114,000000,7.315,7.44,6.91,7.09,5758285,0
+ASPI.US,D,20260115,000000,7.28,7.75,7.17,7.48,8570272,0
+ASPI.US,D,20260116,000000,7.6,7.9259,7.48,7.74,6643525,0
+ASPI.US,D,20260120,000000,7.43,7.61,7.195,7.27,4832826,0
+ASPI.US,D,20260121,000000,7.485,7.99,6.72,7.3,6909713,0
+ASPI.US,D,20260122,000000,7.43,8.45,7.35,8.13,9149245,0
+ASPI.US,D,20260123,000000,8.13,8.6,7.72,8.48,8084016,0
+ASPI.US,D,20260126,000000,8.545,8.58,7.3,7.52,8528634,0
+ASPI.US,D,20260127,000000,7.545,7.865,7.2,7.79,5166263,0
+ASPI.US,D,20260128,000000,7.79,8.21,7.49,7.94,7353212,0
+ASPI.US,D,20260129,000000,7.82,7.9,6.9625,7.24,6228667,0
+ASPI.US,D,20260130,000000,7.05,7.2,6.32,6.34,6925064,0
+ASPI.US,D,20260202,000000,6.34,6.5494,5.8225,6.035,8239937,0
+ASPI.US,D,20260203,000000,6.35,6.47,5.97,6.31,4810715,0
+ASPI.US,D,20260204,000000,6.33,6.36,5.5,5.805,6542211,0
+ASPI.US,D,20260205,000000,5.58,5.68,5.14,5.215,5366965,0
+ASPI.US,D,20260206,000000,5.44,5.87,5.31,5.815,4613279,0
+ASPI.US,D,20260209,000000,5.69,5.8,5.45,5.73,3664281,0
+ASPI.US,D,20260210,000000,5.73,5.73,5.43,5.47,3191064,0
+ASPI.US,D,20260211,000000,5.54,5.7,5.245,5.67,4211581,0
+ASPI.US,D,20260212,000000,5.71,5.74,5.07,5.13,4873782,0
+ASPI.US,D,20260213,000000,5.1,5.395,4.98,5.22,3017823,0
+ASPI.US,D,20260217,000000,5.13,5.44,4.99,5.385,3244431,0
+ASPI.US,D,20260218,000000,5.405,5.66,5.34,5.5,2918627,0

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

@@ -0,0 +1,1086 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASTL.US,D,20211021,000000,11.3115,11.7994,10.9022,11.0778,620518.40424675,0
+ASTL.US,D,20211022,000000,11.2732,11.2732,10.9699,11.2635,329524.78428337,0
+ASTL.US,D,20211025,000000,11.3704,11.6433,11.1161,11.5755,840955.08937696,0
+ASTL.US,D,20211026,000000,11.663,11.9565,11.2732,11.4195,498983.87516388,0
+ASTL.US,D,20211027,000000,11.3409,11.4097,10.9602,11.0092,356378.63428969,0
+ASTL.US,D,20211028,000000,11.0288,11.0288,10.4624,10.4917,694064.19367266,0
+ASTL.US,D,20211029,000000,10.7657,11.1751,10.7657,11.0681,615770.26135084,0
+ASTL.US,D,20211101,000000,11.0288,11.3115,10.7264,10.9316,469313.3302193,0
+ASTL.US,D,20211102,000000,10.8236,10.9582,10.5703,10.6185,402848.49794198,0
+ASTL.US,D,20211103,000000,10.6283,10.7264,10.5606,10.6381,190521.65310238,0
+ASTL.US,D,20211104,000000,10.804,11.0386,10.7069,11.0386,506216.61804332,0
+ASTL.US,D,20211105,000000,11.1161,11.126,10.9415,11.0877,549860.61849173,0
+ASTL.US,D,20211108,000000,11.2339,11.7807,11.2242,11.4195,574771.8148824,0
+ASTL.US,D,20211109,000000,11.5363,11.7021,11.0975,11.4676,416197.49268736,0
+ASTL.US,D,20211110,000000,11.5755,11.7514,11.1653,11.3409,902498.60040771,0
+ASTL.US,D,20211111,000000,11.4097,12.6878,11.4097,12.6878,2628313.5658322,0
+ASTL.US,D,20211112,000000,13.1452,13.3219,11.8387,11.8436,1950652.4180531,0
+ASTL.US,D,20211115,000000,11.9172,12.1125,11.4578,11.5069,600906.4653855,0
+ASTL.US,D,20211116,000000,11.4489,11.5854,10.9502,11.0288,662305.32155866,0
+ASTL.US,D,20211117,000000,10.9895,11.2438,10.5803,10.6381,576294.7656718,0
+ASTL.US,D,20211118,000000,10.59,10.7362,10.2965,10.4917,563609.96083593,0
+ASTL.US,D,20211119,000000,10.3652,10.541,10.2386,10.4917,322281.85444213,0
+ASTL.US,D,20211122,000000,10.4527,10.9502,10.433,10.7362,544172.21902148,0
+ASTL.US,D,20211123,000000,10.7264,10.8923,10.4044,10.6872,505002.33219651,0
+ASTL.US,D,20211124,000000,10.6381,11.0092,10.6381,10.9119,141888.07876333,0
+ASTL.US,D,20211126,000000,10.6381,10.7362,10.1797,10.4044,329700.00002637,0
+ASTL.US,D,20211129,000000,10.7844,11.1073,10.59,10.8335,916522.99072056,0
+ASTL.US,D,20211130,000000,10.7745,10.8629,10.3652,10.5999,662285.96633123,0
+ASTL.US,D,20211201,000000,10.7362,10.9022,10.1699,10.2287,321714.44066975,0
+ASTL.US,D,20211202,000000,10.1895,10.2867,9.92549,9.98433,564107.08457186,0
+ASTL.US,D,20211203,000000,9.93522,10.1208,9.54553,9.73107,818126.10797861,0
+ASTL.US,D,20211206,000000,9.82826,9.86555,9.53572,9.54553,420399.6144307,0
+ASTL.US,D,20211207,000000,9.94504,10.3358,9.81843,10.1208,610936.54797577,0
+ASTL.US,D,20211208,000000,10.1011,10.2965,10.0432,10.1699,244270.10096222,0
+ASTL.US,D,20211209,000000,10.1502,10.1502,9.67216,9.6918,228071.81300082,0
+ASTL.US,D,20211210,000000,9.76935,9.83806,9.39927,9.51609,342829.97509299,0
+ASTL.US,D,20211213,000000,9.49646,9.6329,8.96941,9.00847,754491.21368991,0
+ASTL.US,D,20211214,000000,8.93043,9.15484,8.67658,8.95968,767034.41975674,0
+ASTL.US,D,20211215,000000,9.1353,9.17437,8.51559,9.10605,1472045.5225818,0
+ASTL.US,D,20211216,000000,9.17437,9.75953,9.10605,9.39927,763820.4333082,0
+ASTL.US,D,20211217,000000,9.11588,9.42774,8.97922,9.42774,410443.89666157,0
+ASTL.US,D,20211220,000000,9.24269,9.43755,8.94016,9.04754,255755.900394,0
+ASTL.US,D,20211221,000000,9.33056,9.36982,8.95968,9.05727,311639.53544755,0
+ASTL.US,D,20211222,000000,9.14512,9.29148,8.94016,9.17437,246507.15777395,0
+ASTL.US,D,20211223,000000,9.40909,9.66236,9.16466,9.62308,323329.07411537,0
+ASTL.US,D,20211227,000000,9.80862,9.98433,9.65253,9.92549,437865.16044027,0
+ASTL.US,D,20211228,000000,9.97451,9.99415,9.74088,9.84788,343272.0892352,0
+ASTL.US,D,20211229,000000,10.0531,10.1797,9.76935,10.1307,462820.16076669,0
+ASTL.US,D,20211230,000000,10.1208,10.3456,10.111,10.2768,214277.6480247,0
+ASTL.US,D,20211231,000000,10.2867,10.5999,10.1307,10.5507,218695.73335824,0
+ASTL.US,D,20220103,000000,10.5114,10.533,10.2965,10.2965,306285.26832441,0
+ASTL.US,D,20220104,000000,10.3947,10.6185,10.267,10.5114,395610.66158164,0
+ASTL.US,D,20220105,000000,10.5999,11.1073,10.4723,10.8138,633462.97660859,0
+ASTL.US,D,20220106,000000,10.8335,10.8923,10.0531,10.3505,553976.15105975,0
+ASTL.US,D,20220107,000000,10.2582,10.3358,9.6918,10.0727,795427.51969135,0
+ASTL.US,D,20220110,000000,10.1208,10.1208,9.41792,9.61327,694389.15775414,0
+ASTL.US,D,20220111,000000,9.62308,9.89208,9.37964,9.71144,442407.52670779,0
+ASTL.US,D,20220112,000000,9.80862,10.0334,9.68198,9.98433,349302.770622,0
+ASTL.US,D,20220113,000000,9.91656,10.1875,9.75953,9.7988,655214.17744828,0
+ASTL.US,D,20220114,000000,9.85769,9.88714,9.47682,9.77917,344843.93744125,0
+ASTL.US,D,20220118,000000,9.68198,9.86752,9.53572,9.73107,485826.39530037,0
+ASTL.US,D,20220119,000000,9.80862,10.0531,9.61327,9.6918,358506.69061013,0
+ASTL.US,D,20220120,000000,9.71144,10.0334,9.1353,9.14512,860142.23193107,0
+ASTL.US,D,20220121,000000,9.10605,9.10605,8.29599,8.31553,1277256.5511806,0
+ASTL.US,D,20220124,000000,8.07149,8.38385,7.87635,8.28628,734515.60029232,0
+ASTL.US,D,20220125,000000,8.18861,8.21795,7.80801,8.14963,574910.35756291,0
+ASTL.US,D,20220126,000000,8.31553,8.76444,8.25693,8.32525,929703.9005962,0
+ASTL.US,D,20220127,000000,8.44236,8.69611,8.14963,8.15935,1174755.3415286,0
+ASTL.US,D,20220128,000000,8.21795,8.47171,7.95438,8.45218,933101.25235717,0
+ASTL.US,D,20220131,000000,8.40338,8.85721,8.40338,8.76444,432616.83771986,0
+ASTL.US,D,20220201,000000,8.81322,9.12558,8.73518,9.09633,403171.4246311,0
+ASTL.US,D,20220202,000000,9.12558,9.20363,8.73518,8.80351,350441.67295146,0
+ASTL.US,D,20220203,000000,8.7449,8.93043,8.55947,8.81322,472042.41728606,0
+ASTL.US,D,20220204,000000,8.90108,8.90108,8.45629,8.64732,385644.75685073,0
+ASTL.US,D,20220207,000000,8.64732,8.90108,8.44236,8.54975,456387.0943887,0
+ASTL.US,D,20220208,000000,8.53021,8.98894,8.53021,8.93043,682102.66312472,0
+ASTL.US,D,20220209,000000,8.98894,9.35019,8.8523,9.31102,265531.30893923,0
+ASTL.US,D,20220210,000000,9.20363,9.51609,9.05727,9.1353,326752.91197703,0
+ASTL.US,D,20220211,000000,9.7507,9.99415,9.07679,9.22807,1355279.5103185,0
+ASTL.US,D,20220214,000000,9.20363,9.33056,8.80351,8.84257,417674.60214866,0
+ASTL.US,D,20220215,000000,8.9109,9.05727,8.67658,8.92062,761074.02840638,0
+ASTL.US,D,20220216,000000,8.9109,9.11588,8.72547,8.84257,353858.37993987,0
+ASTL.US,D,20220217,000000,8.82305,8.88155,8.61808,8.63761,413863.65973852,0
+ASTL.US,D,20220218,000000,8.65715,8.73518,8.49115,8.60836,257787.18057732,0
+ASTL.US,D,20220222,000000,8.54975,8.84257,8.49115,8.55947,548740.05269351,0
+ASTL.US,D,20220223,000000,8.64732,8.67658,8.3545,8.38385,269320.85872958,0
+ASTL.US,D,20220224,000000,8.17889,8.54975,7.96901,8.48143,758476.35314686,0
+ASTL.US,D,20220225,000000,8.53051,9.05079,8.53051,8.83482,777830.56187453,0
+ASTL.US,D,20220228,000000,8.69739,9.08023,8.64832,8.93299,578959.67487921,0
+ASTL.US,D,20220301,000000,8.96244,9.23729,8.88391,9.1784,905821.58734753,0
+ASTL.US,D,20220302,000000,8.94281,9.89504,8.88391,9.71831,1356616.0397069,0
+ASTL.US,D,20220303,000000,9.79683,9.91459,9.45817,9.67904,669600.20490509,0
+ASTL.US,D,20220304,000000,9.46307,10.0128,9.45327,9.99316,1340967.8476828,0
+ASTL.US,D,20220307,000000,10.2287,10.4937,9.51216,9.58088,2190697.9859561,0
+ASTL.US,D,20220308,000000,9.58088,9.94415,9.55142,9.75757,1370965.3941012,0
+ASTL.US,D,20220309,000000,9.82629,10.2435,9.66922,10.1993,1353231.9309963,0
+ASTL.US,D,20220310,000000,10.1601,10.533,10.0717,10.4937,729993.6079484,0
+ASTL.US,D,20220311,000000,10.6705,10.6705,10.111,10.1208,832410.26581742,0
+ASTL.US,D,20220314,000000,10.0422,10.2386,9.6594,9.82629,1012118.4589669,0
+ASTL.US,D,20220315,000000,9.74775,10.2582,9.63977,10.219,981731.77060768,0
+ASTL.US,D,20220316,000000,10.3171,10.6803,10.2484,10.5429,1018836.7602754,0
+ASTL.US,D,20220317,000000,10.4251,10.7883,10.4251,10.7687,886562.11736462,0
+ASTL.US,D,20220318,000000,10.7294,10.7981,10.2287,10.5037,931347.05753486,0
+ASTL.US,D,20220321,000000,10.6214,11.3968,10.6214,11.2692,1578739.6857115,0
+ASTL.US,D,20220322,000000,11.4361,11.5049,10.9994,11.2595,1370358.2511779,0
+ASTL.US,D,20220323,000000,11.2301,11.9957,11.2301,11.878,1511534.2613112,0
+ASTL.US,D,20220324,000000,11.554,12.2706,11.4361,11.8387,2651566.3248415,0
+ASTL.US,D,20220325,000000,11.7994,11.868,11.4509,11.7111,1213647.1242964,0
+ASTL.US,D,20220328,000000,11.6816,11.7012,11.2692,11.3381,754419.90495729,0
+ASTL.US,D,20220329,000000,11.2301,11.2481,10.5134,10.9749,1454562.6587372,0
+ASTL.US,D,20220330,000000,11.0828,11.2692,10.9453,11.2692,1045605.0398026,0
+ASTL.US,D,20220331,000000,11.3381,11.554,11.0141,11.0435,987087.056427,0
+ASTL.US,D,20220401,000000,11.0533,11.6227,11.0533,11.5737,1239485.3342111,0
+ASTL.US,D,20220404,000000,11.6325,11.6325,11.0877,11.1908,638310.95173017,0
+ASTL.US,D,20220405,000000,11.1809,11.2988,10.9502,11.0042,795618.01587704,0
+ASTL.US,D,20220406,000000,10.9061,10.9945,10.484,10.5723,767079.24238867,0
+ASTL.US,D,20220407,000000,10.3761,10.6607,10.2631,10.5626,567407.66019571,0
+ASTL.US,D,20220408,000000,10.5821,10.9256,10.5134,10.7981,509130.0891187,0
+ASTL.US,D,20220411,000000,10.9552,10.9552,10.3761,10.4937,913644.15531531,0
+ASTL.US,D,20220412,000000,10.5626,10.8473,10.3761,10.4054,1148119.4925049,0
+ASTL.US,D,20220413,000000,10.4644,10.7738,10.3858,10.7097,914732.12283577,0
+ASTL.US,D,20220414,000000,10.7196,10.7392,10.3171,10.6214,1285200.3439939,0
+ASTL.US,D,20220418,000000,10.6902,10.9356,10.5429,10.6214,1153184.4499129,0
+ASTL.US,D,20220419,000000,10.6116,10.6509,10.4159,10.5134,772450.82734688,0
+ASTL.US,D,20220420,000000,10.533,10.533,10.0226,10.2876,1600595.8122578,0
+ASTL.US,D,20220421,000000,10.2975,10.484,9.89504,10.1993,1683830.4210536,0
+ASTL.US,D,20220422,000000,10.1307,10.4349,9.87541,9.95387,1099321.9080808,0
+ASTL.US,D,20220425,000000,9.78703,9.78703,9.13923,9.61033,1241743.7836426,0
+ASTL.US,D,20220426,000000,9.62014,9.71831,9.19803,9.22748,1154025.8929577,0
+ASTL.US,D,20220427,000000,9.33546,9.53669,9.23729,9.41399,908498.72090911,0
+ASTL.US,D,20220428,000000,9.47289,9.72812,9.15877,9.66922,968381.75716613,0
+ASTL.US,D,20220429,000000,9.63977,9.86555,9.36491,9.39436,359512.14373999,0
+ASTL.US,D,20220502,000000,9.31583,9.40418,8.98207,9.1784,1093475.6107026,0
+ASTL.US,D,20220503,000000,9.15877,9.42381,9.10969,9.34528,510504.31026578,0
+ASTL.US,D,20220504,000000,9.41399,9.58088,9.0017,9.53179,798600.75829268,0
+ASTL.US,D,20220505,000000,9.51216,9.51216,8.82501,9.10969,919741.05195382,0
+ASTL.US,D,20220506,000000,9.12931,9.15877,8.73666,8.95262,751920.02453108,0
+ASTL.US,D,20220509,000000,8.74647,8.93299,8.51088,8.56977,1280398.2102004,0
+ASTL.US,D,20220510,000000,8.84464,8.88391,8.11823,8.27527,1331603.9923944,0
+ASTL.US,D,20220511,000000,8.32436,8.49125,8.04951,8.13785,1487652.9667587,0
+ASTL.US,D,20220512,000000,8.00042,8.26547,7.81391,8.24584,1634962.5465931,0
+ASTL.US,D,20220513,000000,8.35382,9.08023,8.35382,8.65812,1984707.4313573,0
+ASTL.US,D,20220516,000000,8.73666,9.01152,8.64832,8.94281,1210394.427393,0
+ASTL.US,D,20220517,000000,9.25693,9.32564,8.97225,9.22748,878820.02639508,0
+ASTL.US,D,20220518,000000,9.21767,9.24712,8.91826,9.02134,1051063.2139361,0
+ASTL.US,D,20220519,000000,8.95262,9.28638,8.85445,9.13913,1107018.1577222,0
+ASTL.US,D,20220520,000000,9.23729,9.24712,8.55505,8.72684,1330766.6241343,0
+ASTL.US,D,20220523,000000,8.81519,9.19803,8.81519,9.12931,518141.47552876,0
+ASTL.US,D,20220524,000000,9.03115,9.11951,8.75629,8.96244,869127.13224046,0
+ASTL.US,D,20220525,000000,8.92317,9.30601,8.85445,9.25693,447878.94389166,0
+ASTL.US,D,20220526,000000,9.24712,9.45327,9.24221,9.37473,533594.07788626,0
+ASTL.US,D,20220527,000000,9.53179,9.69376,9.40418,9.62996,401693.29647364,0
+ASTL.US,D,20220531,000000,9.62996,9.87541,9.30601,9.42381,605828.80532823,0
+ASTL.US,D,20220601,000000,9.47289,9.6005,9.2962,9.47289,667683.01869396,0
+ASTL.US,D,20220602,000000,9.56124,9.73794,9.53179,9.63977,474181.67926448,0
+ASTL.US,D,20220603,000000,9.57105,9.6594,9.26184,9.30601,870806.96224161,0
+ASTL.US,D,20220606,000000,9.44345,9.53179,9.08023,9.13913,620773.07829181,0
+ASTL.US,D,20220607,000000,9.02134,9.39436,9.01152,9.37473,666446.32153118,0
+ASTL.US,D,20220608,000000,9.31583,9.31583,8.85445,8.90353,858798.57166938,0
+ASTL.US,D,20220609,000000,8.85445,8.97716,8.67776,8.68758,923923.81846973,0
+ASTL.US,D,20220610,000000,8.69739,8.69739,8.344,8.44216,871510.88130213,0
+ASTL.US,D,20220613,000000,8.13785,8.33418,7.78447,7.82373,1410194.3653047,0
+ASTL.US,D,20220614,000000,7.85317,8.09858,7.60775,7.75501,1569326.9330064,0
+ASTL.US,D,20220615,000000,9.22748,9.55633,8.86427,9.27657,6346984.5133594,0
+ASTL.US,D,20220616,000000,8.99188,9.24712,8.80537,9.02134,2838956.505886,0
+ASTL.US,D,20220617,000000,9.0606,9.12931,8.73666,9.07042,2221447.3301555,0
+ASTL.US,D,20220621,000000,9.22748,9.44345,9.17349,9.36491,2907447.5248657,0
+ASTL.US,D,20220622,000000,9.12931,9.52198,9.08023,9.25693,1956155.4148186,0
+ASTL.US,D,20220623,000000,9.27657,9.31583,8.77593,9.02134,3385987.186389,0
+ASTL.US,D,20220624,000000,9.05095,9.2977,9.01147,9.18913,1525715.3446388,0
+ASTL.US,D,20220627,000000,9.22861,9.3816,9.09043,9.24835,1243378.7721906,0
+ASTL.US,D,20220628,000000,9.28783,9.45562,9.11017,9.12003,1404739.7194996,0
+ASTL.US,D,20220629,000000,9.15951,9.19406,8.92263,9.12003,1676056.2184615,0
+ASTL.US,D,20220630,000000,8.97199,9.01147,8.7351,8.86341,1760953.43808,0
+ASTL.US,D,20220701,000000,8.8338,9.17433,8.79432,9.08055,1722515.3974438,0
+ASTL.US,D,20220705,000000,8.87328,8.87328,8.64627,8.75484,2286100.4151983,0
+ASTL.US,D,20220706,000000,8.70549,8.94238,8.70549,8.91276,1794446.2751961,0
+ASTL.US,D,20220707,000000,9.07068,9.12003,8.90783,9.02134,1739412.7759127,0
+ASTL.US,D,20220708,000000,9.00159,9.09043,8.92756,9.05095,1617599.2726109,0
+ASTL.US,D,20220711,000000,8.94238,9.02627,8.88808,8.91276,2051988.9487423,0
+ASTL.US,D,20220712,000000,8.88315,8.99172,8.77459,8.8338,2424433.3906151,0
+ASTL.US,D,20220713,000000,8.76471,8.99666,8.7351,8.91276,2471215.765648,0
+ASTL.US,D,20220714,000000,8.84367,8.96211,8.70549,8.88315,2394877.6690241,0
+ASTL.US,D,20220715,000000,8.97199,9.07562,8.78445,9.01147,1709724.3311787,0
+ASTL.US,D,20220718,000000,8.98186,9.52472,8.98186,9.23847,4464575.5323999,0
+ASTL.US,D,20220719,000000,9.27796,9.47537,9.23847,9.33718,5372197.1736503,0
+ASTL.US,D,20220720,000000,9.33718,9.50497,9.31744,9.33718,3216244.4646129,0
+ASTL.US,D,20220721,000000,9.34705,9.4951,9.28783,9.42601,4152118.9117144,0
+ASTL.US,D,20220722,000000,9.45562,9.4951,9.32731,9.34705,3859996.2870638,0
+ASTL.US,D,20220725,000000,9.41614,9.59381,9.3964,9.43588,7471963.4144213,0
+ASTL.US,D,20220726,000000,9.41614,9.48524,9.20887,9.20887,5148031.8376913,0
+ASTL.US,D,20220727,000000,9.26809,9.37666,9.12991,9.2977,2098994.2176032,0
+ASTL.US,D,20220728,000000,9.19899,9.38653,8.96211,9.08055,3860511.9823294,0
+ASTL.US,D,20220729,000000,9.13978,9.15951,8.93251,9.08055,2031861.6360751,0
+ASTL.US,D,20220801,000000,9.25822,9.3125,9.09043,9.19899,2104513.8793071,0
+ASTL.US,D,20220802,000000,9.16939,9.22861,8.88315,8.90289,1540122.3911568,0
+ASTL.US,D,20220803,000000,9.01147,9.02124,8.61666,8.78445,2340617.2060623,0
+ASTL.US,D,20220804,000000,8.90289,9.17926,8.81407,9.11017,3325399.6247926,0
+ASTL.US,D,20220805,000000,9.08055,9.39146,8.98186,9.27796,2703034.465137,0
+ASTL.US,D,20220808,000000,9.38653,9.3964,8.96211,8.99172,2414842.8770891,0
+ASTL.US,D,20220809,000000,8.97199,8.99172,8.67588,8.88315,2331263.770517,0
+ASTL.US,D,20220810,000000,8.98186,9.34212,8.78445,9.24835,2777427.3065348,0
+ASTL.US,D,20220811,000000,9.27796,9.44576,9.17433,9.20887,1448090.5427353,0
+ASTL.US,D,20220812,000000,9.20887,9.3816,9.20887,9.35692,2465137.8562203,0
+ASTL.US,D,20220815,000000,9.25822,9.39146,9.09536,9.37666,1844945.9113876,0
+ASTL.US,D,20220816,000000,9.3964,9.61355,9.3964,9.61355,2066361.5480323,0
+ASTL.US,D,20220817,000000,9.52472,9.52472,9.15951,9.32731,1790235.6081547,0
+ASTL.US,D,20220818,000000,9.37666,9.45562,9.18913,9.22861,959507.2717905,0
+ASTL.US,D,20220819,000000,9.15951,9.15951,8.89303,8.94238,904718.95571784,0
+ASTL.US,D,20220822,000000,8.8338,8.84367,8.6216,8.67588,1094138.1833552,0
+ASTL.US,D,20220823,000000,8.74497,9.22367,8.72523,9.19899,1630342.7206491,0
+ASTL.US,D,20220824,000000,9.31744,9.67277,9.20887,9.66289,2119188.3984187,0
+ASTL.US,D,20220825,000000,9.70237,9.81293,9.53458,9.72212,1191984.5212259,0
+ASTL.US,D,20220826,000000,9.79121,9.79121,9.40134,9.50497,1209254.7402797,0
+ASTL.US,D,20220829,000000,9.44576,9.53458,9.39146,9.42601,1019911.4991746,0
+ASTL.US,D,20220830,000000,9.53516,9.53516,9.06882,9.26726,1748625.5793411,0
+ASTL.US,D,20220831,000000,9.23749,9.23749,8.99936,9.04897,890488.26690816,0
+ASTL.US,D,20220901,000000,8.92991,8.94975,8.54294,8.66201,2002214.5715009,0
+ASTL.US,D,20220902,000000,8.74139,8.93983,8.71658,8.80092,1097061.0895216,0
+ASTL.US,D,20220906,000000,8.8803,9.13331,8.80092,8.93983,1171804.2009843,0
+ASTL.US,D,20220907,000000,8.89022,9.01424,8.74139,8.98944,888408.06596617,0
+ASTL.US,D,20220908,000000,8.94975,9.13827,8.87037,9.09858,778930.43644887,0
+ASTL.US,D,20220909,000000,9.16804,9.47562,9.15812,9.44586,937659.64524582,0
+ASTL.US,D,20220912,000000,9.56492,9.59469,9.24741,9.27718,1027322.9576509,0
+ASTL.US,D,20220913,000000,9.03399,9.29702,9.02417,9.05889,588437.84931483,0
+ASTL.US,D,20220914,000000,9.05889,9.11843,8.54294,8.69178,2081519.2088664,0
+ASTL.US,D,20220915,000000,8.65209,8.7017,8.39411,8.4338,1554645.8336512,0
+ASTL.US,D,20220916,000000,8.27505,8.36435,8.02699,8.20559,2009055.8525059,0
+ASTL.US,D,20220919,000000,8.09645,8.3445,8.06172,8.18575,981830.65623642,0
+ASTL.US,D,20220920,000000,8.11629,8.11629,7.89801,7.94762,830779.24335812,0
+ASTL.US,D,20220921,000000,7.93769,7.97738,7.70949,7.71941,1181637.7865419,0
+ASTL.US,D,20220922,000000,7.78886,7.91785,7.72933,7.7591,1762653.8336587,0
+ASTL.US,D,20220923,000000,7.69956,7.69956,7.32748,7.44159,1474767.7300376,0
+ASTL.US,D,20220926,000000,7.38702,7.71445,7.36717,7.50112,1622380.3611261,0
+ASTL.US,D,20220927,000000,7.5805,7.64003,7.1985,7.36221,1337147.9246951,0
+ASTL.US,D,20220928,000000,6.4593,6.74704,6.16164,6.65774,4822149.6830628,0
+ASTL.US,D,20220929,000000,6.65774,6.7272,6.41961,6.49899,1793991.8995939,0
+ASTL.US,D,20220930,000000,6.4593,6.57836,6.34023,6.38984,1582111.7426003,0
+ASTL.US,D,20221003,000000,6.49899,6.61309,6.41465,6.52875,1080413.4348899,0
+ASTL.US,D,20221004,000000,6.65774,6.9554,6.64782,6.88595,1265986.7096219,0
+ASTL.US,D,20221005,000000,6.8165,6.83634,6.61805,6.73712,1098488.2041213,0
+ASTL.US,D,20221006,000000,6.73712,6.89091,6.66766,6.84626,1209953.3124456,0
+ASTL.US,D,20221007,000000,6.80657,6.83634,6.47418,6.57836,1134974.3642482,0
+ASTL.US,D,20221010,000000,6.61805,6.79665,6.60813,6.73712,739124.42074884,0
+ASTL.US,D,20221011,000000,6.67759,6.88595,6.64286,6.69743,874475.55733144,0
+ASTL.US,D,20221012,000000,6.66766,6.66766,6.39481,6.49899,1728107.7834219,0
+ASTL.US,D,20221013,000000,6.35016,6.73216,6.31047,6.67759,2114804.4396369,0
+ASTL.US,D,20221014,000000,6.67759,6.74704,6.40969,6.44938,797122.11619835,0
+ASTL.US,D,20221017,000000,6.60813,6.83634,6.53371,6.6379,2007311.2653787,0
+ASTL.US,D,20221018,000000,6.75696,6.79665,6.60813,6.67759,586982.51493487,0
+ASTL.US,D,20221019,000000,6.62798,6.74704,6.57836,6.65774,568674.93251663,0
+ASTL.US,D,20221020,000000,6.66766,6.86114,6.58829,6.69743,816599.81164646,0
+ASTL.US,D,20221021,000000,6.64782,6.9554,6.64286,6.93556,786704.9858997,0
+ASTL.US,D,20221024,000000,6.96533,6.96533,6.68751,6.73712,860955.2590578,0
+ASTL.US,D,20221025,000000,6.74704,6.84626,6.67759,6.74704,760190.48668367,0
+ASTL.US,D,20221026,000000,6.76688,6.9554,6.74704,6.85618,736575.56988533,0
+ASTL.US,D,20221027,000000,6.87603,6.88595,6.60813,6.6379,967975.7519973,0
+ASTL.US,D,20221028,000000,6.65774,6.73712,6.44938,6.70735,1039374.8195038,0
+ASTL.US,D,20221031,000000,6.66766,6.80161,6.61805,6.75696,671319.34382332,0
+ASTL.US,D,20221101,000000,6.84626,6.9306,6.77681,6.82642,827316.27318531,0
+ASTL.US,D,20221102,000000,6.84626,7.19354,6.84626,6.92564,2338705.2151552,0
+ASTL.US,D,20221103,000000,6.78673,6.83634,6.60317,6.76688,1147641.0141702,0
+ASTL.US,D,20221104,000000,6.96533,7.29276,6.84626,7.29276,1513341.1460515,0
+ASTL.US,D,20221107,000000,7.3126,7.52097,7.18361,7.18361,949107.80537182,0
+ASTL.US,D,20221108,000000,6.77681,6.97525,6.29062,6.82642,2618542.6343175,0
+ASTL.US,D,20221109,000000,6.75696,6.75696,6.37496,6.40969,1610019.0895401,0
+ASTL.US,D,20221110,000000,6.64782,6.75696,6.44938,6.57836,1240805.5950213,0
+ASTL.US,D,20221111,000000,6.67759,6.94548,6.6379,6.74704,1504044.7441674,0
+ASTL.US,D,20221114,000000,6.75696,6.76688,6.51883,6.53868,741847.62954015,0
+ASTL.US,D,20221115,000000,6.55852,6.92564,6.5486,6.67759,1192353.2402315,0
+ASTL.US,D,20221116,000000,6.64782,6.64782,6.44938,6.47914,1014120.1319048,0
+ASTL.US,D,20221117,000000,6.37992,6.42457,6.30055,6.39977,808281.02357709,0
+ASTL.US,D,20221118,000000,6.44938,6.50891,6.34023,6.4593,673120.37051098,0
+ASTL.US,D,20221121,000000,6.42457,6.51883,6.34023,6.4593,994071.99375649,0
+ASTL.US,D,20221122,000000,6.52875,6.86114,6.52875,6.62798,1552488.0283136,0
+ASTL.US,D,20221123,000000,6.59821,6.62798,6.46922,6.62798,585664.24805884,0
+ASTL.US,D,20221125,000000,6.59821,6.68751,6.59821,6.61805,280234.51178407,0
+ASTL.US,D,20221128,000000,6.61805,6.61805,6.27078,6.37,1534327.5918922,0
+ASTL.US,D,20221129,000000,6.47,6.6,6.425,6.46,1240695,0
+ASTL.US,D,20221130,000000,6.5,6.63,6.445,6.62,1155416,0
+ASTL.US,D,20221201,000000,6.65,6.71,6.52,6.61,789008,0
+ASTL.US,D,20221202,000000,6.53,6.865,6.53,6.84,1010778,0
+ASTL.US,D,20221205,000000,6.81,6.88,6.525,6.55,815866,0
+ASTL.US,D,20221206,000000,6.66,6.66,6.305,6.35,763973,0
+ASTL.US,D,20221207,000000,6.32,6.45,6.28,6.34,1036922,0
+ASTL.US,D,20221208,000000,6.4,6.505,6.29,6.33,996286,0
+ASTL.US,D,20221209,000000,6.33,6.35,6.11,6.13,986677,0
+ASTL.US,D,20221212,000000,6.13,6.18,5.9775,6.16,1289417,0
+ASTL.US,D,20221213,000000,6.34,6.46,5.98,6.02,1760305,0
+ASTL.US,D,20221214,000000,6,6.05,5.88,5.94,1042594,0
+ASTL.US,D,20221215,000000,5.88,5.88,5.75,5.78,617221,0
+ASTL.US,D,20221216,000000,5.75,5.895,5.7,5.86,712411,0
+ASTL.US,D,20221219,000000,5.92,5.92,5.64,5.68,726282,0
+ASTL.US,D,20221220,000000,5.7,6.06,5.68,6.04,839608,0
+ASTL.US,D,20221221,000000,6.1,6.37,6.1,6.37,1144301,0
+ASTL.US,D,20221222,000000,6.32,6.37,5.96,6.15,1308104,0
+ASTL.US,D,20221223,000000,6.2,6.41,6.14,6.41,1481691,0
+ASTL.US,D,20221227,000000,6.46,6.46,6.26,6.32,786590,0
+ASTL.US,D,20221228,000000,6.32,6.4,5.985,6.09,2381933,0
+ASTL.US,D,20221229,000000,6.11,6.38,6.11,6.35,1345647,0
+ASTL.US,D,20221230,000000,6.32,6.38,6.2,6.34,861926,0
+ASTL.US,D,20230103,000000,6.33,6.47,6.22,6.26,978299,0
+ASTL.US,D,20230104,000000,6.35,6.35,6.1,6.13,948792,0
+ASTL.US,D,20230105,000000,6.12,6.2,5.985,6.05,1332140,0
+ASTL.US,D,20230106,000000,6.1,6.45,6.1,6.33,979399,0
+ASTL.US,D,20230109,000000,6.34,6.58,6.33,6.35,903294,0
+ASTL.US,D,20230110,000000,6.09,6.1,5.785,5.96,3655335,0
+ASTL.US,D,20230111,000000,6.03,6.205,5.93,6.18,2169101,0
+ASTL.US,D,20230112,000000,6.32,6.41,6.115,6.38,1179598,0
+ASTL.US,D,20230113,000000,6.29,6.39,6.275,6.38,565685,0
+ASTL.US,D,20230117,000000,6.37,6.565,6.37,6.45,871911,0
+ASTL.US,D,20230118,000000,6.74,6.99,6.66,6.74,2204245,0
+ASTL.US,D,20230119,000000,6.78,6.89,6.59,6.89,1169403,0
+ASTL.US,D,20230120,000000,6.9,7.27,6.86,7.26,925212,0
+ASTL.US,D,20230123,000000,7.27,7.44,7.22,7.44,963094,0
+ASTL.US,D,20230124,000000,7.36,7.43,7.265,7.38,800177,0
+ASTL.US,D,20230125,000000,7.35,7.42,7.18,7.4,884272,0
+ASTL.US,D,20230126,000000,7.49,7.79,7.48,7.76,1384295,0
+ASTL.US,D,20230127,000000,7.7,8,7.69,7.96,1992301,0
+ASTL.US,D,20230130,000000,7.9,8.21,7.85,8.19,1643523,0
+ASTL.US,D,20230131,000000,8.13,8.42,8.08,8.41,1484043,0
+ASTL.US,D,20230201,000000,8.32,8.39,8.07,8.36,1497638,0
+ASTL.US,D,20230202,000000,8.42,8.55,8.34,8.42,1066636,0
+ASTL.US,D,20230203,000000,8.32,8.65,8.32,8.54,757713,0
+ASTL.US,D,20230206,000000,8.4,8.49,8.23,8.32,1085010,0
+ASTL.US,D,20230207,000000,8.33,8.47,8.27,8.42,1076490,0
+ASTL.US,D,20230208,000000,8.42,8.42,8.09,8.16,934492,0
+ASTL.US,D,20230209,000000,8.22,8.28,8.05,8.16,1716112,0
+ASTL.US,D,20230210,000000,8.11,8.305,8.07,8.27,1619767,0
+ASTL.US,D,20230213,000000,8.28,8.31,8.09,8.13,1755124,0
+ASTL.US,D,20230214,000000,7.94,8.805,7.91,8.29,3086450,0
+ASTL.US,D,20230215,000000,8.09,8.375,8.03,8.27,1885558,0
+ASTL.US,D,20230216,000000,8.21,8.27,7.97,7.97,1267675,0
+ASTL.US,D,20230217,000000,7.96,7.96,7.72,7.74,930044,0
+ASTL.US,D,20230221,000000,7.71,7.82,7.4,7.46,1075226,0
+ASTL.US,D,20230222,000000,7.4,7.66,7.4,7.57,1109716,0
+ASTL.US,D,20230223,000000,7.55,7.76,7.38,7.55,2246412,0
+ASTL.US,D,20230224,000000,7.41,7.505,7.29,7.46,1159843,0
+ASTL.US,D,20230227,000000,7.46,7.785,7.46,7.59,1552657,0
+ASTL.US,D,20230228,000000,7.62,8.15,7.5795,8.02,1768517,0
+ASTL.US,D,20230301,000000,8.13,8.33,8.025,8.2,1674355,0
+ASTL.US,D,20230302,000000,8.16,8.53,8.015,8.44,1379392,0
+ASTL.US,D,20230303,000000,8.53,9.2,8.5,9.06,2656893,0
+ASTL.US,D,20230306,000000,9.08,9.095,8.57,8.66,1386000,0
+ASTL.US,D,20230307,000000,8.57,8.65,8.345,8.54,976505,0
+ASTL.US,D,20230308,000000,8.63,8.63,8.348,8.4,1133537,0
+ASTL.US,D,20230309,000000,8.39,8.595,8.2225,8.24,1253225,0
+ASTL.US,D,20230310,000000,8.25,8.27,7.79,7.89,1657404,0
+ASTL.US,D,20230313,000000,7.77,8.02,7.6959,7.83,730371,0
+ASTL.US,D,20230314,000000,8.01,8.185,7.97,8.11,1479906,0
+ASTL.US,D,20230315,000000,7.9,7.985,7.57,7.64,2045328,0
+ASTL.US,D,20230316,000000,7.58,7.94,7.445,7.87,1466041,0
+ASTL.US,D,20230317,000000,7.85,7.93,7.675,7.69,2986441,0
+ASTL.US,D,20230320,000000,7.8,8.02,7.615,7.72,1099617,0
+ASTL.US,D,20230321,000000,7.85,7.9,7.715,7.88,1199047,0
+ASTL.US,D,20230322,000000,7.86,7.88,7.58,7.59,953999,0
+ASTL.US,D,20230323,000000,7.63,7.695,7.475,7.54,1171433,0
+ASTL.US,D,20230324,000000,7.43,7.47,7.295,7.45,1255489,0
+ASTL.US,D,20230327,000000,7.51,7.615,7.31,7.52,704635,0
+ASTL.US,D,20230328,000000,7.5,7.695,7.4305,7.66,655175,0
+ASTL.US,D,20230329,000000,7.8,7.805,7.645,7.71,506402,0
+ASTL.US,D,20230330,000000,7.7,7.79,7.67,7.74,438881,0
+ASTL.US,D,20230331,000000,7.79,8.27,7.77,8.08,953763,0
+ASTL.US,D,20230403,000000,8.14,8.18,7.92,8.03,483900,0
+ASTL.US,D,20230404,000000,8.05,8.0724,7.48,7.63,917166,0
+ASTL.US,D,20230405,000000,7.58,7.58,7.36,7.42,781105,0
+ASTL.US,D,20230406,000000,7.4,7.56,7.31,7.53,469606,0
+ASTL.US,D,20230410,000000,7.52,7.66,7.41,7.63,360579,0
+ASTL.US,D,20230411,000000,7.71,7.97,7.7,7.9,491784,0
+ASTL.US,D,20230412,000000,7.98,7.98,7.77,7.79,448079,0
+ASTL.US,D,20230413,000000,7.82,8.045,7.81,8.01,445388,0
+ASTL.US,D,20230414,000000,8,8.04,7.71,7.75,305547,0
+ASTL.US,D,20230417,000000,7.78,7.94,7.69,7.88,479294,0
+ASTL.US,D,20230418,000000,7.89,8.04,7.885,8.04,673655,0
+ASTL.US,D,20230419,000000,7.95,7.97,7.705,7.78,394824,0
+ASTL.US,D,20230420,000000,7.71,7.8892,7.58,7.65,502596,0
+ASTL.US,D,20230421,000000,7.62,7.62,7.37,7.51,486482,0
+ASTL.US,D,20230424,000000,7.48,7.705,7.46,7.69,499439,0
+ASTL.US,D,20230425,000000,7.55,7.58,7.14,7.23,893939,0
+ASTL.US,D,20230426,000000,7.24,7.359,7.16,7.21,490223,0
+ASTL.US,D,20230427,000000,7.22,7.305,7.15,7.26,443306,0
+ASTL.US,D,20230428,000000,7.26,7.43,7.17,7.39,426789,0
+ASTL.US,D,20230501,000000,7.39,7.39,7.092,7.17,439672,0
+ASTL.US,D,20230502,000000,7.17,7.17,6.825,7.03,834470,0
+ASTL.US,D,20230503,000000,7,7.14,6.985,7.03,637962,0
+ASTL.US,D,20230504,000000,6.99,7.015,6.875,6.98,525136,0
+ASTL.US,D,20230505,000000,7.09,7.18,7.05,7.16,371808,0
+ASTL.US,D,20230508,000000,7.21,7.385,7.18,7.29,614721,0
+ASTL.US,D,20230509,000000,7.24,7.31,7.18,7.24,320563,0
+ASTL.US,D,20230510,000000,7.33,7.35,7.135,7.22,386300,0
+ASTL.US,D,20230511,000000,7.14,7.15,7.03,7.11,384407,0
+ASTL.US,D,20230512,000000,7.12,7.19,7.09,7.12,525280,0
+ASTL.US,D,20230515,000000,7.13,7.345,7.13,7.3,373368,0
+ASTL.US,D,20230516,000000,7.27,7.505,7.27,7.36,742293,0
+ASTL.US,D,20230517,000000,7.42,7.44,7.29,7.34,408365,0
+ASTL.US,D,20230518,000000,7.26,7.38,7.26,7.36,360615,0
+ASTL.US,D,20230519,000000,7.45,7.81,7.37,7.48,1248571,0
+ASTL.US,D,20230522,000000,7.5,7.55,7.445,7.53,627510,0
+ASTL.US,D,20230523,000000,7.52,7.52,7.37,7.42,688588,0
+ASTL.US,D,20230524,000000,7.39,7.39,7.03,7.14,669171,0
+ASTL.US,D,20230525,000000,7.15,7.16,6.985,7.07,517587,0
+ASTL.US,D,20230526,000000,7.08,7.215,7.08,7.16,471035,0
+ASTL.US,D,20230530,000000,7.27,7.27,6.71,6.87,961668,0
+ASTL.US,D,20230531,000000,6.82,6.88,6.61,6.85,706021,0
+ASTL.US,D,20230601,000000,6.9,7.36,6.9,7.08,782690,0
+ASTL.US,D,20230602,000000,7.23,7.55,7.23,7.36,882072,0
+ASTL.US,D,20230605,000000,7.36,7.54,7.31,7.52,539317,0
+ASTL.US,D,20230606,000000,7.5,7.84,7.47,7.8,583960,0
+ASTL.US,D,20230607,000000,7.89,7.93,7.54,7.68,845079,0
+ASTL.US,D,20230608,000000,7.72,7.9,7.64,7.8,620247,0
+ASTL.US,D,20230609,000000,7.77,7.85,7.71,7.84,557506,0
+ASTL.US,D,20230612,000000,7.85,7.85,7.7,7.75,495840,0
+ASTL.US,D,20230613,000000,7.8,8.125,7.77,7.93,620521,0
+ASTL.US,D,20230614,000000,7.91,8.0401,7.695,7.75,482833,0
+ASTL.US,D,20230615,000000,7.8,7.81,7.68,7.74,314866,0
+ASTL.US,D,20230616,000000,7.74,7.83,7.63,7.78,688220,0
+ASTL.US,D,20230620,000000,7.78,7.78,7.47,7.47,636934,0
+ASTL.US,D,20230621,000000,7.42,7.795,7.39,7.66,926576,0
+ASTL.US,D,20230622,000000,7,7.23,6.54,6.96,3427739,0
+ASTL.US,D,20230623,000000,6.87,7.02,6.67,6.96,1454624,0
+ASTL.US,D,20230626,000000,7.065,7.35,6.95,7.23,889142,0
+ASTL.US,D,20230627,000000,7.26,7.35,7.07,7.09,507325,0
+ASTL.US,D,20230628,000000,7.02,7.08,6.83,7.06,1091939,0
+ASTL.US,D,20230629,000000,7.07,7.125,6.955,7.1,1053949,0
+ASTL.US,D,20230630,000000,7.17,7.17,6.95,7.1,1607722,0
+ASTL.US,D,20230703,000000,7.05,7.32,7.05,7.21,1164234,0
+ASTL.US,D,20230705,000000,7.03,7.42,7.01,7.3,1159433,0
+ASTL.US,D,20230706,000000,7.2,7.2069,6.93,7.14,771222,0
+ASTL.US,D,20230707,000000,7.14,7.255,7.05,7.17,626010,0
+ASTL.US,D,20230710,000000,7.16,7.35,7.12,7.28,794304,0
+ASTL.US,D,20230711,000000,7.31,7.34,7.18,7.21,490477,0
+ASTL.US,D,20230712,000000,7.31,7.45,7.22,7.27,614522,0
+ASTL.US,D,20230713,000000,7.33,7.41,7.14,7.24,733313,0
+ASTL.US,D,20230714,000000,7.23,7.375,7.09,7.36,564793,0
+ASTL.US,D,20230717,000000,7.33,7.33,7.135,7.17,484432,0
+ASTL.US,D,20230718,000000,7.18,7.29,7.09,7.11,447760,0
+ASTL.US,D,20230719,000000,7.13,7.15,7.03,7.12,454015,0
+ASTL.US,D,20230720,000000,7.1,7.21,6.97,7.17,596194,0
+ASTL.US,D,20230721,000000,7.2,7.28,7.1,7.16,552380,0
+ASTL.US,D,20230724,000000,7.16,7.2475,7.08,7.19,347710,0
+ASTL.US,D,20230725,000000,7.23,7.4,7.23,7.29,475524,0
+ASTL.US,D,20230726,000000,7.28,7.3,7.17,7.29,209269,0
+ASTL.US,D,20230727,000000,7.3,7.3,7.15,7.16,230327,0
+ASTL.US,D,20230728,000000,7.2,7.32,7.09,7.31,311389,0
+ASTL.US,D,20230731,000000,7.35,7.765,7.32,7.73,774133,0
+ASTL.US,D,20230801,000000,7.67,7.68,7.485,7.53,410338,0
+ASTL.US,D,20230802,000000,7.43,7.437,7.16,7.16,382272,0
+ASTL.US,D,20230803,000000,7.17,7.17,6.92,7,490285,0
+ASTL.US,D,20230804,000000,7.02,7.18,6.971,7.03,375922,0
+ASTL.US,D,20230807,000000,7.04,7.0874,6.865,6.96,465932,0
+ASTL.US,D,20230808,000000,6.88,6.955,6.72,6.9,505903,0
+ASTL.US,D,20230809,000000,6.9,6.9163,6.81,6.83,353132,0
+ASTL.US,D,20230810,000000,6.83,6.87,6.69,6.84,1196153,0
+ASTL.US,D,20230811,000000,7.06,7.37,6.93,6.95,1210096,0
+ASTL.US,D,20230814,000000,7.345,7.825,7.23,7.77,3732214,0
+ASTL.US,D,20230815,000000,7.67,7.775,7.51,7.6,1003322,0
+ASTL.US,D,20230816,000000,7.57,7.68,7.47,7.47,1024889,0
+ASTL.US,D,20230817,000000,7.52,7.575,7.39,7.45,937618,0
+ASTL.US,D,20230818,000000,7.41,7.52,7.19,7.26,543798,0
+ASTL.US,D,20230821,000000,7.28,7.29,7.1725,7.21,376154,0
+ASTL.US,D,20230822,000000,7.25,7.275,7.16,7.23,258079,0
+ASTL.US,D,20230823,000000,7.2,7.25,7.135,7.17,306441,0
+ASTL.US,D,20230824,000000,7.07,7.11,6.98,7.05,221628,0
+ASTL.US,D,20230825,000000,7.05,7.23,6.99,7.19,391581,0
+ASTL.US,D,20230828,000000,7.19,7.575,7.15,7.52,872482,0
+ASTL.US,D,20230829,000000,7.49,7.66,7.46,7.66,484941,0
+ASTL.US,D,20230830,000000,7.62,7.7697,7.59,7.62,450323,0
+ASTL.US,D,20230831,000000,7.65,7.75,7.57,7.66,410105,0
+ASTL.US,D,20230901,000000,7.66,7.79,7.48,7.58,476333,0
+ASTL.US,D,20230905,000000,7.55,7.7,7.53,7.63,378279,0
+ASTL.US,D,20230906,000000,7.6,7.66,7.33,7.34,210006,0
+ASTL.US,D,20230907,000000,7.27,7.28,7.075,7.13,247596,0
+ASTL.US,D,20230908,000000,7.14,7.21,7.07,7.17,298974,0
+ASTL.US,D,20230911,000000,7.24,7.2912,7.07,7.09,386530,0
+ASTL.US,D,20230912,000000,7.07,7.195,7.03,7.03,265092,0
+ASTL.US,D,20230913,000000,7.03,7.11,6.89,6.9,543446,0
+ASTL.US,D,20230914,000000,6.99,7.06,6.95,6.97,314494,0
+ASTL.US,D,20230915,000000,6.98,7.05,6.82,6.92,615553,0
+ASTL.US,D,20230918,000000,6.95,6.95,6.72,6.76,420853,0
+ASTL.US,D,20230919,000000,6.77,6.93,6.73,6.91,525476,0
+ASTL.US,D,20230920,000000,6.91,7.02,6.79,6.8,304091,0
+ASTL.US,D,20230921,000000,6.72,6.87,6.63,6.71,422898,0
+ASTL.US,D,20230922,000000,6.72,6.88,6.6712,6.78,348834,0
+ASTL.US,D,20230925,000000,6.76,6.945,6.7,6.93,243389,0
+ASTL.US,D,20230926,000000,6.81,6.9,6.75,6.75,283309,0
+ASTL.US,D,20230927,000000,6.76,6.94,6.76,6.92,557803,0
+ASTL.US,D,20230928,000000,6.92,7.035,6.9,7,359774,0
+ASTL.US,D,20230929,000000,7.01,7.02,6.73,6.8,694887,0
+ASTL.US,D,20231002,000000,6.76,6.775,6.625,6.66,342090,0
+ASTL.US,D,20231003,000000,6.62,6.77,6.525,6.57,552394,0
+ASTL.US,D,20231004,000000,6.58,6.58,6.415,6.5,441768,0
+ASTL.US,D,20231005,000000,6.49,6.53,6.42,6.5,237218,0
+ASTL.US,D,20231006,000000,6.45,6.535,6.345,6.5,297167,0
+ASTL.US,D,20231009,000000,6.41,6.66,6.41,6.65,288274,0
+ASTL.US,D,20231010,000000,6.69,6.74,6.58,6.62,273791,0
+ASTL.US,D,20231011,000000,6.62,6.68,6.58,6.67,352357,0
+ASTL.US,D,20231012,000000,6.65,6.65,6.4,6.56,323165,0
+ASTL.US,D,20231013,000000,6.61,6.62,6.5,6.59,223490,0
+ASTL.US,D,20231016,000000,6.63,6.665,6.56,6.65,258995,0
+ASTL.US,D,20231017,000000,6.6,6.76,6.6,6.7,257583,0
+ASTL.US,D,20231018,000000,6.7,6.76,6.55,6.6,206929,0
+ASTL.US,D,20231019,000000,6.63,6.72,6.54,6.58,405586,0
+ASTL.US,D,20231020,000000,6.56,6.77,6.47,6.52,199154,0
+ASTL.US,D,20231023,000000,6.5,6.685,6.41,6.59,667099,0
+ASTL.US,D,20231024,000000,6.61,6.81,6.61,6.79,441813,0
+ASTL.US,D,20231025,000000,6.76,6.8,6.64,6.73,424078,0
+ASTL.US,D,20231026,000000,6.78,6.93,6.77,6.91,2053001,0
+ASTL.US,D,20231027,000000,6.97,7.01,6.9,6.97,391753,0
+ASTL.US,D,20231030,000000,7.07,7.19,6.99,7.13,633362,0
+ASTL.US,D,20231031,000000,7.17,7.18,6.98,7.01,686227,0
+ASTL.US,D,20231101,000000,7.04,7.17,6.93,7.16,517856,0
+ASTL.US,D,20231102,000000,7.2,7.275,7.11,7.19,722248,0
+ASTL.US,D,20231103,000000,7.15,7.59,6.97,7.39,992119,0
+ASTL.US,D,20231106,000000,7.39,7.43,7.25,7.26,512940,0
+ASTL.US,D,20231107,000000,7.14,7.24,7.065,7.13,380084,0
+ASTL.US,D,20231108,000000,7.14,7.32,7.13,7.22,596813,0
+ASTL.US,D,20231109,000000,7.23,7.41,7.21,7.21,376997,0
+ASTL.US,D,20231110,000000,7.25,7.38,7.21,7.34,315626,0
+ASTL.US,D,20231113,000000,7.29,7.345,7.15,7.15,589090,0
+ASTL.US,D,20231114,000000,7.37,7.52,7.34,7.45,628905,0
+ASTL.US,D,20231115,000000,7.4,7.52,7.375,7.5,912318,0
+ASTL.US,D,20231116,000000,7.45,7.56,7.295,7.51,641812,0
+ASTL.US,D,20231117,000000,7.53,7.75,7.46,7.75,689412,0
+ASTL.US,D,20231120,000000,7.72,7.875,7.68,7.84,797253,0
+ASTL.US,D,20231121,000000,7.81,7.835,7.715,7.81,497197,0
+ASTL.US,D,20231122,000000,7.81,7.925,7.72,7.92,346853,0
+ASTL.US,D,20231124,000000,7.83,7.94,7.82,7.87,162329,0
+ASTL.US,D,20231127,000000,7.82,8.16,7.82,8.16,644682,0
+ASTL.US,D,20231128,000000,8.08,8.475,8.08,8.4,752535,0
+ASTL.US,D,20231129,000000,8.35,8.41,8.19,8.32,474348,0
+ASTL.US,D,20231130,000000,8.35,8.48,8.33,8.42,547105,0
+ASTL.US,D,20231201,000000,8.39,8.65,8.37,8.63,657266,0
+ASTL.US,D,20231204,000000,8.61,8.71,8.54,8.64,546242,0
+ASTL.US,D,20231205,000000,8.61,8.62,8.35,8.35,495238,0
+ASTL.US,D,20231206,000000,8.37,8.47,8.21,8.21,379250,0
+ASTL.US,D,20231207,000000,8.23,8.27,8.07,8.24,554307,0
+ASTL.US,D,20231208,000000,8.26,8.345,8.1,8.15,156813,0
+ASTL.US,D,20231211,000000,8.12,8.18,8.08,8.13,292569,0
+ASTL.US,D,20231212,000000,8.13,8.13,7.885,8.02,677980,0
+ASTL.US,D,20231213,000000,8.06,8.48,7.985,8.42,1550751,0
+ASTL.US,D,20231214,000000,8.53,8.81,8.53,8.76,940235,0
+ASTL.US,D,20231215,000000,8.73,8.86,8.68,8.71,1204644,0
+ASTL.US,D,20231218,000000,9.2,9.68,9.11,9.14,2086590,0
+ASTL.US,D,20231219,000000,9.14,9.45,9.13,9.36,870221,0
+ASTL.US,D,20231220,000000,9.37,9.72,9.26,9.34,1304097,0
+ASTL.US,D,20231221,000000,9.47,9.825,9.47,9.74,708436,0
+ASTL.US,D,20231222,000000,9.74,10.1,9.73,10.05,689713,0
+ASTL.US,D,20231226,000000,10.11,10.17,10,10.14,359815,0
+ASTL.US,D,20231227,000000,10.19,10.25,10.105,10.22,574012,0
+ASTL.US,D,20231228,000000,10.22,10.23,10.05,10.13,760793,0
+ASTL.US,D,20231229,000000,10.06,10.14,9.94,10.03,568842,0
+ASTL.US,D,20240102,000000,9.94,9.99,9.48,9.53,697896,0
+ASTL.US,D,20240103,000000,9.53,9.7,9.33,9.65,1002994,0
+ASTL.US,D,20240104,000000,9.66,9.8,9.4725,9.55,876572,0
+ASTL.US,D,20240105,000000,9.52,9.76,9.51,9.695,764739,0
+ASTL.US,D,20240108,000000,9.7,9.7247,9.54,9.6,738165,0
+ASTL.US,D,20240109,000000,9.57,9.57,9.335,9.46,604675,0
+ASTL.US,D,20240110,000000,9.44,9.555,9.36,9.5,883005,0
+ASTL.US,D,20240111,000000,9.45,9.45,9.3,9.33,534713,0
+ASTL.US,D,20240112,000000,9.39,9.51,9.355,9.47,789755,0
+ASTL.US,D,20240116,000000,9.41,9.42,9.27,9.34,706133,0
+ASTL.US,D,20240117,000000,9.22,9.28,9.08,9.27,411078,0
+ASTL.US,D,20240118,000000,9.29,9.32,8.9625,9.09,418914,0
+ASTL.US,D,20240119,000000,9.11,9.11,8.918,9.07,339368,0
+ASTL.US,D,20240122,000000,8.52,8.8,8.43,8.67,1553457,0
+ASTL.US,D,20240123,000000,8.805,8.87,8.4,8.42,990610,0
+ASTL.US,D,20240124,000000,8.5,8.56,8.415,8.44,506790,0
+ASTL.US,D,20240125,000000,8.55,8.55,8.235,8.37,449185,0
+ASTL.US,D,20240126,000000,8.45,8.65,8.37,8.6,348958,0
+ASTL.US,D,20240129,000000,8.55,8.685,8.47,8.66,476756,0
+ASTL.US,D,20240130,000000,8.61,8.81,8.53,8.72,469448,0
+ASTL.US,D,20240131,000000,8.76,8.76,8.315,8.34,566768,0
+ASTL.US,D,20240201,000000,8.41,8.45,8.275,8.41,484839,0
+ASTL.US,D,20240202,000000,8.36,8.4,8.22,8.32,287933,0
+ASTL.US,D,20240205,000000,8.22,8.34,8.08,8.3,449794,0
+ASTL.US,D,20240206,000000,8.3,8.43,8.23,8.35,682664,0
+ASTL.US,D,20240207,000000,8.25,8.35,7.95,8.32,1803391,0
+ASTL.US,D,20240208,000000,8.34,8.34,7.78,7.94,1395395,0
+ASTL.US,D,20240209,000000,8,8.27,7.8717,8.21,1982552,0
+ASTL.US,D,20240212,000000,8.15,8.225,8.03,8.06,407461,0
+ASTL.US,D,20240213,000000,7.94,7.98,7.83,7.91,702361,0
+ASTL.US,D,20240214,000000,7.95,8.2075,7.86,8.15,474722,0
+ASTL.US,D,20240215,000000,8.16,8.5,8.08,8.47,565830,0
+ASTL.US,D,20240216,000000,8.43,8.59,8.33,8.4,460530,0
+ASTL.US,D,20240220,000000,8.34,8.415,8.2,8.23,292671,0
+ASTL.US,D,20240221,000000,8.25,8.335,8.18,8.32,272890,0
+ASTL.US,D,20240222,000000,8.4,8.43,8.3,8.32,269378,0
+ASTL.US,D,20240223,000000,8.35,8.395,8.28,8.38,178570,0
+ASTL.US,D,20240226,000000,8.39,8.425,8.29,8.31,327584,0
+ASTL.US,D,20240227,000000,8.38,8.84,8.34,8.78,596455,0
+ASTL.US,D,20240228,000000,8.66,8.75,8.355,8.4,383432,0
+ASTL.US,D,20240229,000000,8.4,8.47,8.065,8.09,762277,0
+ASTL.US,D,20240301,000000,8.17,8.17,7.89,7.89,964282,0
+ASTL.US,D,20240304,000000,7.89,7.99,7.735,7.89,2062007,0
+ASTL.US,D,20240305,000000,7.82,7.86,7.535,7.59,1172521,0
+ASTL.US,D,20240306,000000,7.72,7.945,7.58,7.87,1696220,0
+ASTL.US,D,20240307,000000,8.03,8.1095,7.94,8.06,742777,0
+ASTL.US,D,20240308,000000,8.15,8.215,7.965,8.04,632731,0
+ASTL.US,D,20240311,000000,8,8.03,7.74,7.74,285966,0
+ASTL.US,D,20240312,000000,7.73,7.81,7.64,7.79,504267,0
+ASTL.US,D,20240313,000000,7.79,7.97,7.79,7.95,525099,0
+ASTL.US,D,20240314,000000,7.87,7.92,7.59,7.64,506452,0
+ASTL.US,D,20240315,000000,7.62,7.86,7.62,7.77,488016,0
+ASTL.US,D,20240318,000000,7.77,7.825,7.63,7.63,267257,0
+ASTL.US,D,20240319,000000,7.57,7.845,7.57,7.73,311012,0
+ASTL.US,D,20240320,000000,7.74,8.09,7.7388,8,364063,0
+ASTL.US,D,20240321,000000,8.06,8.125,7.98,8.02,300201,0
+ASTL.US,D,20240322,000000,8.02,8.03,7.89,7.89,207180,0
+ASTL.US,D,20240325,000000,7.9,8.29,7.9,8.15,560343,0
+ASTL.US,D,20240326,000000,8.18,8.57,8.18,8.39,502117,0
+ASTL.US,D,20240327,000000,8.43,8.485,8.23,8.43,421989,0
+ASTL.US,D,20240328,000000,8.54,8.65,8.425,8.49,354462,0
+ASTL.US,D,20240401,000000,8.56,8.84,8.52,8.63,550320,0
+ASTL.US,D,20240402,000000,8.56,8.595,8.3925,8.48,271635,0
+ASTL.US,D,20240403,000000,8.48,8.81,8.48,8.62,395218,0
+ASTL.US,D,20240404,000000,8.65,8.75,8.35,8.38,325641,0
+ASTL.US,D,20240405,000000,8.34,8.385,8.22,8.23,254188,0
+ASTL.US,D,20240408,000000,8.32,8.49,8.26,8.31,506006,0
+ASTL.US,D,20240409,000000,8.38,8.43,8.18,8.31,806006,0
+ASTL.US,D,20240410,000000,8.25,8.25,7.88,8.13,1398091,0
+ASTL.US,D,20240411,000000,8.14,8.17,7.97,8.08,428888,0
+ASTL.US,D,20240412,000000,8.09,8.23,7.71,7.74,752446,0
+ASTL.US,D,20240415,000000,7.8,7.8,7.6,7.73,621834,0
+ASTL.US,D,20240416,000000,7.61,7.77,7.4901,7.65,422024,0
+ASTL.US,D,20240417,000000,7.74,7.92,7.74,7.85,251448,0
+ASTL.US,D,20240418,000000,7.85,7.925,7.78,7.86,207800,0
+ASTL.US,D,20240419,000000,8.08,8.08,7.755,7.8,398731,0
+ASTL.US,D,20240422,000000,7.8,7.83,7.65,7.82,274752,0
+ASTL.US,D,20240423,000000,7.78,8.06,7.68,7.88,431421,0
+ASTL.US,D,20240424,000000,7.84,7.96,7.6525,7.71,240004,0
+ASTL.US,D,20240425,000000,7.6,7.95,7.52,7.78,565556,0
+ASTL.US,D,20240426,000000,7.84,7.92,7.735,7.86,239853,0
+ASTL.US,D,20240429,000000,7.9,7.91,7.8,7.88,166141,0
+ASTL.US,D,20240430,000000,7.82,7.84,7.65,7.65,180144,0
+ASTL.US,D,20240501,000000,7.67,7.8,7.6101,7.65,230141,0
+ASTL.US,D,20240502,000000,7.72,7.75,7.605,7.69,110272,0
+ASTL.US,D,20240503,000000,7.77,7.81,7.705,7.81,222046,0
+ASTL.US,D,20240506,000000,7.9,7.96,7.685,7.76,559179,0
+ASTL.US,D,20240507,000000,7.75,7.91,7.66,7.84,279552,0
+ASTL.US,D,20240508,000000,7.78,7.785,7.6726,7.73,139980,0
+ASTL.US,D,20240509,000000,7.72,7.93,7.705,7.9,160839,0
+ASTL.US,D,20240510,000000,7.95,7.98,7.71,7.77,270314,0
+ASTL.US,D,20240513,000000,7.78,7.865,7.71,7.72,218475,0
+ASTL.US,D,20240514,000000,7.78,7.795,7.6,7.71,439209,0
+ASTL.US,D,20240515,000000,7.85,7.855,7.635,7.74,275123,0
+ASTL.US,D,20240516,000000,7.69,7.825,7.595,7.755,516431,0
+ASTL.US,D,20240517,000000,7.85,7.97,7.765,7.95,345151,0
+ASTL.US,D,20240520,000000,7.94,8.33,7.9,8.22,588358,0
+ASTL.US,D,20240521,000000,8.04,8.27,8.01,8.2,290956,0
+ASTL.US,D,20240522,000000,8.18,8.245,8.015,8.11,154896,0
+ASTL.US,D,20240523,000000,8.12,8.12,7.74,7.85,553668,0
+ASTL.US,D,20240524,000000,7.86,7.93,7.8,7.91,181575,0
+ASTL.US,D,20240528,000000,7.84,8,7.84,7.93,153790,0
+ASTL.US,D,20240529,000000,7.84,7.9,7.635,7.73,431265,0
+ASTL.US,D,20240530,000000,7.71,7.81,7.68,7.77,178553,0
+ASTL.US,D,20240531,000000,7.83,7.83,7.565,7.66,727808,0
+ASTL.US,D,20240603,000000,7.73,7.73,7.565,7.64,572726,0
+ASTL.US,D,20240604,000000,7.53,7.53,7.34,7.42,428540,0
+ASTL.US,D,20240605,000000,7.48,7.535,7.36,7.46,188307,0
+ASTL.US,D,20240606,000000,7.42,7.64,7.414,7.59,302029,0
+ASTL.US,D,20240607,000000,7.49,7.55,7.395,7.46,191137,0
+ASTL.US,D,20240610,000000,7.43,7.46,7.36,7.41,186074,0
+ASTL.US,D,20240611,000000,7.33,7.34,7.25,7.29,296768,0
+ASTL.US,D,20240612,000000,7.46,7.58,7.165,7.23,474047,0
+ASTL.US,D,20240613,000000,7.24,7.2765,7.13,7.23,494648,0
+ASTL.US,D,20240614,000000,7.2,7.25,7.14,7.19,211738,0
+ASTL.US,D,20240617,000000,7.16,7.385,7.15,7.36,223188,0
+ASTL.US,D,20240618,000000,7.39,7.44,7.271,7.3,246400,0
+ASTL.US,D,20240620,000000,7.3,7.37,7.09,7.13,827337,0
+ASTL.US,D,20240621,000000,7.2,7.55,6.67,7,1471558,0
+ASTL.US,D,20240624,000000,7.01,7.15,6.97,7.11,654860,0
+ASTL.US,D,20240625,000000,7.15,7.165,6.925,6.99,581806,0
+ASTL.US,D,20240626,000000,6.95,6.95,6.795,6.87,446704,0
+ASTL.US,D,20240627,000000,6.85,6.92,6.715,6.92,625482,0
+ASTL.US,D,20240628,000000,6.91,7.04,6.89,6.96,301446,0
+ASTL.US,D,20240701,000000,6.95,7.02,6.83,6.93,415344,0
+ASTL.US,D,20240702,000000,6.84,7.015,6.825,6.92,393275,0
+ASTL.US,D,20240703,000000,6.92,7.115,6.92,7.08,253619,0
+ASTL.US,D,20240705,000000,7.08,7.08,6.86,6.91,225595,0
+ASTL.US,D,20240708,000000,6.87,7.125,6.855,7.11,314155,0
+ASTL.US,D,20240709,000000,7.11,7.11,6.92,6.97,282740,0
+ASTL.US,D,20240710,000000,7.01,7.09,6.93,7.04,200414,0
+ASTL.US,D,20240711,000000,7.14,7.375,7.06,7.34,298925,0
+ASTL.US,D,20240712,000000,7.38,7.46,7.325,7.35,182988,0
+ASTL.US,D,20240715,000000,7.76,8.47,7.76,8.36,2362706,0
+ASTL.US,D,20240716,000000,8.43,8.58,8.21,8.5,590184,0
+ASTL.US,D,20240717,000000,8.42,8.675,8.4,8.55,473286,0
+ASTL.US,D,20240718,000000,8.53,8.91,8.47,8.88,793621,0
+ASTL.US,D,20240719,000000,8.77,8.97,8.635,8.68,487852,0
+ASTL.US,D,20240722,000000,8.49,8.88,8.49,8.86,346271,0
+ASTL.US,D,20240723,000000,8.79,8.9,8.71,8.87,435969,0
+ASTL.US,D,20240724,000000,8.86,8.91,8.56,8.6,416127,0
+ASTL.US,D,20240725,000000,8.51,8.8,8.495,8.63,456326,0
+ASTL.US,D,20240726,000000,8.77,8.77,8.59,8.67,316298,0
+ASTL.US,D,20240729,000000,8.87,8.87,8.375,8.53,228563,0
+ASTL.US,D,20240730,000000,8.53,8.605,8.462,8.56,381311,0
+ASTL.US,D,20240731,000000,8.65,8.91,8.51,8.85,681847,0
+ASTL.US,D,20240801,000000,9,9.82,9,9.47,2064052,0
+ASTL.US,D,20240802,000000,9.18,9.47,9.15,9.45,1479608,0
+ASTL.US,D,20240805,000000,8.87,9.275,8.755,9.14,676873,0
+ASTL.US,D,20240806,000000,9.16,9.27,8.78,8.83,930004,0
+ASTL.US,D,20240807,000000,8.84,9.105,8.81,9.01,886667,0
+ASTL.US,D,20240808,000000,9.1,10,8.945,8.97,1050372,0
+ASTL.US,D,20240809,000000,8.91,9.15,8.74,9.06,488087,0
+ASTL.US,D,20240812,000000,9.09,9.13,8.81,8.9,672894,0
+ASTL.US,D,20240813,000000,8.98,9.125,8.89,9.07,672951,0
+ASTL.US,D,20240814,000000,8.74,9.4,8.48,9.36,1304935,0
+ASTL.US,D,20240815,000000,9.4,10.19,9.39,9.95,1746364,0
+ASTL.US,D,20240816,000000,9.95,9.95,9.64,9.72,889785,0
+ASTL.US,D,20240819,000000,9.7,9.81,9.55,9.66,843227,0
+ASTL.US,D,20240820,000000,9.67,9.67,9.45,9.51,648578,0
+ASTL.US,D,20240821,000000,9.58,9.76,9.5,9.73,456155,0
+ASTL.US,D,20240822,000000,9.74,9.8,9.6,9.77,751254,0
+ASTL.US,D,20240823,000000,9.8,9.81,9.654,9.72,356823,0
+ASTL.US,D,20240826,000000,9.81,10.02,9.81,9.96,401284,0
+ASTL.US,D,20240827,000000,9.92,10.15,9.86,10.12,679770,0
+ASTL.US,D,20240828,000000,10.03,10.16,9.84,9.96,800544,0
+ASTL.US,D,20240829,000000,10.05,10.46,9.99,10.41,977538,0
+ASTL.US,D,20240830,000000,10.46,10.71,10.41,10.59,652504,0
+ASTL.US,D,20240903,000000,10.45,10.5,10.02,10.11,1089451,0
+ASTL.US,D,20240904,000000,10.03,10.38,9.95,10.21,695599,0
+ASTL.US,D,20240905,000000,10.27,10.29,10.025,10.14,514539,0
+ASTL.US,D,20240906,000000,10.12,10.41,9.96,10.29,1865217,0
+ASTL.US,D,20240909,000000,10.29,10.65,10.29,10.57,929039,0
+ASTL.US,D,20240910,000000,10.55,10.65,10.2,10.32,586409,0
+ASTL.US,D,20240911,000000,10.36,10.405,10.05,10.13,531450,0
+ASTL.US,D,20240912,000000,10.14,10.3,10,10.03,690322,0
+ASTL.US,D,20240913,000000,10.07,10.35,10.07,10.29,595088,0
+ASTL.US,D,20240916,000000,10.34,10.38,10.075,10.19,457979,0
+ASTL.US,D,20240917,000000,10.22,10.22,9.98,10.13,622290,0
+ASTL.US,D,20240918,000000,10.14,10.365,9.92,9.94,735582,0
+ASTL.US,D,20240919,000000,10.1,10.135,9.93,9.955,881104,0
+ASTL.US,D,20240920,000000,9.93,9.93,9.7,9.76,1161223,0
+ASTL.US,D,20240923,000000,9.8,9.9241,9.72,9.84,535215,0
+ASTL.US,D,20240924,000000,9.97,10.51,9.91,10.21,845781,0
+ASTL.US,D,20240925,000000,10.21,10.26,10.095,10.12,465174,0
+ASTL.US,D,20240926,000000,10.33,10.36,10.21,10.3,407698,0
+ASTL.US,D,20240927,000000,10.4,10.51,10.195,10.31,436845,0
+ASTL.US,D,20240930,000000,10.37,10.37,9.995,10.23,569710,0
+ASTL.US,D,20241001,000000,10.31,10.312,9.92,10.08,373684,0
+ASTL.US,D,20241002,000000,10.09,10.205,9.99,10.06,290992,0
+ASTL.US,D,20241003,000000,10,10.03,9.9,9.98,265065,0
+ASTL.US,D,20241004,000000,10.06,10.09,9.93,9.97,478266,0
+ASTL.US,D,20241007,000000,9.93,10.105,9.88,10.01,316785,0
+ASTL.US,D,20241008,000000,9.94,9.94,9.67,9.87,434417,0
+ASTL.US,D,20241009,000000,9.9,10.045,9.78,9.99,862823,0
+ASTL.US,D,20241010,000000,9.96,10.03,9.865,9.95,456698,0
+ASTL.US,D,20241011,000000,9.94,10.09,9.65,9.98,350111,0
+ASTL.US,D,20241014,000000,9.92,10.05,9.82,10.03,316710,0
+ASTL.US,D,20241015,000000,9.96,9.965,9.78,9.83,345552,0
+ASTL.US,D,20241016,000000,9.89,10.05,9.86,9.94,441073,0
+ASTL.US,D,20241017,000000,9.96,10.07,9.895,10.07,256657,0
+ASTL.US,D,20241018,000000,10.08,10.14,10,10.01,510450,0
+ASTL.US,D,20241021,000000,10.02,10.02,9.755,9.77,161375,0
+ASTL.US,D,20241022,000000,9.74,9.74,9.49,9.62,237314,0
+ASTL.US,D,20241023,000000,9.59,9.746,9.5,9.57,281894,0
+ASTL.US,D,20241024,000000,9.59,9.755,9.5,9.73,262838,0
+ASTL.US,D,20241025,000000,9.73,9.84,9.65,9.78,179702,0
+ASTL.US,D,20241028,000000,9.8,10.695,9.735,10.55,1420096,0
+ASTL.US,D,20241029,000000,10.56,10.6,10.28,10.58,661280,0
+ASTL.US,D,20241030,000000,10.57,10.67,10.51,10.61,588117,0
+ASTL.US,D,20241031,000000,10.61,10.65,10.21,10.35,476548,0
+ASTL.US,D,20241101,000000,10.42,10.66,10.24,10.59,496202,0
+ASTL.US,D,20241104,000000,10.64,10.725,10.37,10.42,305179,0
+ASTL.US,D,20241105,000000,10.41,10.67,10.355,10.55,454751,0
+ASTL.US,D,20241106,000000,10.8,11.41,10.795,11.29,1407008,0
+ASTL.US,D,20241107,000000,10.84,12.14,10.76,12.01,2518065,0
+ASTL.US,D,20241108,000000,11.96,12.1,11.5,11.61,1128850,0
+ASTL.US,D,20241111,000000,11.61,11.98,11.545,11.7,721575,0
+ASTL.US,D,20241112,000000,11.62,11.62,11.14,11.16,816166,0
+ASTL.US,D,20241113,000000,11.24,11.24,10.8,11,974823,0
+ASTL.US,D,20241114,000000,11,11.11,10.765,10.82,364115,0
+ASTL.US,D,20241115,000000,10.84,11.01,10.765,10.84,355582,0
+ASTL.US,D,20241118,000000,10.89,11.21,10.82,11.13,449049,0
+ASTL.US,D,20241119,000000,11.11,11.38,11.1,11.37,279152,0
+ASTL.US,D,20241120,000000,11.37,11.69,11.235,11.25,1030523,0
+ASTL.US,D,20241121,000000,11.25,11.6,11.2,11.37,343343,0
+ASTL.US,D,20241122,000000,11.37,11.46,11.2,11.26,214428,0
+ASTL.US,D,20241125,000000,11.33,11.41,10.95,11.07,350584,0
+ASTL.US,D,20241126,000000,10.87,10.91,10.34,10.71,825708,0
+ASTL.US,D,20241127,000000,10.77,10.94,10.65,10.67,344541,0
+ASTL.US,D,20241129,000000,10.65,10.86,10.64,10.77,205804,0
+ASTL.US,D,20241202,000000,10.78,10.78,10.54,10.56,296713,0
+ASTL.US,D,20241203,000000,10.56,10.71,10.52,10.62,316617,0
+ASTL.US,D,20241204,000000,10.64,10.75,10.33,10.35,504182,0
+ASTL.US,D,20241205,000000,10.33,10.39,10.16,10.22,408520,0
+ASTL.US,D,20241206,000000,10.28,10.305,10.07,10.15,459498,0
+ASTL.US,D,20241209,000000,10.29,10.72,10.29,10.37,444890,0
+ASTL.US,D,20241210,000000,10.37,10.37,10.1,10.15,199216,0
+ASTL.US,D,20241211,000000,10.21,10.22,10.07,10.1,274993,0
+ASTL.US,D,20241212,000000,10.02,10.08,9.97,9.99,396769,0
+ASTL.US,D,20241213,000000,9.99,10.09,9.85,10.08,579506,0
+ASTL.US,D,20241216,000000,10.04,10.19,9.62,9.65,387168,0
+ASTL.US,D,20241217,000000,9.55,9.61,9.36,9.55,999162,0
+ASTL.US,D,20241218,000000,9.6,9.81,9.47,9.5,921152,0
+ASTL.US,D,20241219,000000,9.56,9.62,9.35,9.35,496675,0
+ASTL.US,D,20241220,000000,9.22,9.515,9.22,9.42,797567,0
+ASTL.US,D,20241223,000000,9.4,9.62,9.36,9.61,625201,0
+ASTL.US,D,20241224,000000,9.65,9.8,9.57,9.8,124283,0
+ASTL.US,D,20241226,000000,9.77,9.99,9.71,9.96,305613,0
+ASTL.US,D,20241227,000000,9.94,9.98,9.73,9.82,325805,0
+ASTL.US,D,20241230,000000,9.72,9.82,9.6,9.67,262954,0
+ASTL.US,D,20241231,000000,9.73,9.86,9.675,9.78,262769,0
+ASTL.US,D,20250102,000000,9.85,9.85,9.62,9.7,297786,0
+ASTL.US,D,20250103,000000,9.3,9.3699,8.89,8.94,2559878,0
+ASTL.US,D,20250106,000000,9.02,9.11,8.753,8.82,978969,0
+ASTL.US,D,20250107,000000,8.82,8.89,8.55,8.61,682654,0
+ASTL.US,D,20250108,000000,8.55,8.58,8.2601,8.33,659956,0
+ASTL.US,D,20250110,000000,8.26,8.29,8.13,8.23,829534,0
+ASTL.US,D,20250113,000000,8.23,8.71,8.18,8.3,2008540,0
+ASTL.US,D,20250114,000000,8.33,8.36,8,8.17,596977,0
+ASTL.US,D,20250115,000000,8.33,8.465,8.24,8.4,409757,0
+ASTL.US,D,20250116,000000,8.41,8.42,8.13,8.25,361705,0
+ASTL.US,D,20250117,000000,8.28,8.435,8.26,8.32,282903,0
+ASTL.US,D,20250121,000000,8.48,8.86,8.29,8.46,391576,0
+ASTL.US,D,20250122,000000,8.5,8.715,8.38,8.5,364467,0
+ASTL.US,D,20250123,000000,8.52,8.8,8.431,8.63,291024,0
+ASTL.US,D,20250124,000000,8.68,8.96,8.625,8.85,381375,0
+ASTL.US,D,20250127,000000,8.73,8.81,8.49,8.61,366744,0
+ASTL.US,D,20250128,000000,8.59,8.615,8.24,8.46,426278,0
+ASTL.US,D,20250129,000000,8.5,8.67,8.39,8.55,318382,0
+ASTL.US,D,20250130,000000,8.62,8.67,8.52,8.65,341507,0
+ASTL.US,D,20250131,000000,8.66,8.6799,8.15,8.16,638419,0
+ASTL.US,D,20250203,000000,7.74,8.27,7.73,8.16,476630,0
+ASTL.US,D,20250204,000000,8.19,8.53,8.14,8.42,585297,0
+ASTL.US,D,20250205,000000,8.41,8.45,8.27,8.36,239364,0
+ASTL.US,D,20250206,000000,8.44,8.62,8.4,8.58,578331,0
+ASTL.US,D,20250207,000000,8.42,8.62,8.29,8.32,409871,0
+ASTL.US,D,20250210,000000,8.12,8.37,7.89,8.21,660025,0
+ASTL.US,D,20250211,000000,8.22,8.32,8.055,8.12,533073,0
+ASTL.US,D,20250212,000000,8.02,8.2,8,8.06,468077,0
+ASTL.US,D,20250213,000000,8.14,8.14,7.895,8.12,496131,0
+ASTL.US,D,20250214,000000,8.19,8.28,7.95,7.99,230708,0
+ASTL.US,D,20250218,000000,8,8.2,7.865,8.07,280397,0
+ASTL.US,D,20250219,000000,8.09,8.2331,7.86,7.87,345321,0
+ASTL.US,D,20250220,000000,7.86,7.945,7.76,7.79,591560,0
+ASTL.US,D,20250221,000000,7.82,7.82,7.52,7.57,585271,0
+ASTL.US,D,20250224,000000,7.67,7.67,7.35,7.35,774702,0
+ASTL.US,D,20250225,000000,7.37,7.37,6.915,7.04,3193149,0
+ASTL.US,D,20250226,000000,7.1,7.26,6.945,7.23,2794843,0
+ASTL.US,D,20250227,000000,7.14,7.38,6.995,7.03,1395466,0
+ASTL.US,D,20250228,000000,7.01,7.35,6.96,7.34,933894,0
+ASTL.US,D,20250303,000000,7.4,7.5,6.75,6.8,1272530,0
+ASTL.US,D,20250304,000000,6.66,6.75,6.45,6.54,1769681,0
+ASTL.US,D,20250305,000000,6.58,6.93,6.505,6.84,883000,0
+ASTL.US,D,20250306,000000,6.82,6.82,6.57,6.74,1481162,0
+ASTL.US,D,20250307,000000,6.71,6.79,6.37,6.38,1403365,0
+ASTL.US,D,20250310,000000,6.29,6.31,5.49,5.5,4080974,0
+ASTL.US,D,20250311,000000,5.53,5.85,5.195,5.81,2783623,0
+ASTL.US,D,20250312,000000,5.8501,6.14,5.8,5.82,2532564,0
+ASTL.US,D,20250313,000000,5.805,6.29,5.5401,6.24,3735355,0
+ASTL.US,D,20250314,000000,6.39,6.74,6.39,6.55,2182652,0
+ASTL.US,D,20250317,000000,6.53,6.67,6.2,6.33,917326,0
+ASTL.US,D,20250318,000000,6.34,6.42,6.205,6.35,554582,0
+ASTL.US,D,20250319,000000,6.38,6.6,6.35,6.51,672528,0
+ASTL.US,D,20250320,000000,6.45,6.55,6.29,6.31,514284,0
+ASTL.US,D,20250321,000000,6.16,6.2,6.02,6.15,1286443,0
+ASTL.US,D,20250324,000000,6.25,6.36,6.21,6.22,642971,0
+ASTL.US,D,20250325,000000,6.23,6.295,6.13,6.14,478504,0
+ASTL.US,D,20250326,000000,6.16,6.22,5.91,5.94,613488,0
+ASTL.US,D,20250327,000000,5.92,5.92,5.75,5.79,692564,0
+ASTL.US,D,20250328,000000,5.77,5.855,5.67,5.71,808425,0
+ASTL.US,D,20250331,000000,5.59,5.65,5.38,5.42,1044011,0
+ASTL.US,D,20250401,000000,5.41,5.55,5.25,5.44,762041,0
+ASTL.US,D,20250402,000000,5.35,5.66,5.31,5.63,1016537,0
+ASTL.US,D,20250403,000000,5.37,5.55,5.06,5.11,1221779,0
+ASTL.US,D,20250404,000000,4.84,4.94,4.515,4.68,1935124,0
+ASTL.US,D,20250407,000000,4.5,4.96,4.38,4.75,2874215,0
+ASTL.US,D,20250408,000000,4.99,4.99,4.255,4.33,1962052,0
+ASTL.US,D,20250409,000000,4.31,4.96,4.17,4.91,1486253,0
+ASTL.US,D,20250410,000000,4.87,4.87,4.4,4.6,851559,0
+ASTL.US,D,20250411,000000,4.62,4.76,4.52,4.65,543821,0
+ASTL.US,D,20250414,000000,4.72,4.84,4.55,4.59,771219,0
+ASTL.US,D,20250415,000000,4.59,4.73,4.54,4.55,531523,0
+ASTL.US,D,20250416,000000,4.51,4.7375,4.51,4.71,740641,0
+ASTL.US,D,20250417,000000,4.87,4.89,4.75,4.8,661052,0
+ASTL.US,D,20250421,000000,4.75,4.875,4.645,4.85,906336,0
+ASTL.US,D,20250422,000000,4.87,5.095,4.83,4.85,751783,0
+ASTL.US,D,20250423,000000,5.04,5.15,4.89,4.93,987428,0
+ASTL.US,D,20250424,000000,4.95,5.34,4.95,5.25,1216472,0
+ASTL.US,D,20250425,000000,5.32,5.56,5.0408,5.13,1122012,0
+ASTL.US,D,20250428,000000,5.12,5.31,5.06,5.11,965708,0
+ASTL.US,D,20250429,000000,5.08,5.16,5.04,5.07,1522921,0
+ASTL.US,D,20250430,000000,4.42,5.2,4.27,5.115,1420868,0
+ASTL.US,D,20250501,000000,5.09,5.415,5.07,5.34,1136553,0
+ASTL.US,D,20250502,000000,5.53,5.815,5.46,5.76,816933,0
+ASTL.US,D,20250505,000000,5.73,5.78,5.57,5.64,914139,0
+ASTL.US,D,20250506,000000,5.6,5.61,5.41,5.46,851428,0
+ASTL.US,D,20250507,000000,5.47,5.47,5.235,5.27,426358,0
+ASTL.US,D,20250508,000000,5.32,5.865,5.28,5.81,1326801,0
+ASTL.US,D,20250509,000000,5.83,6.04,5.74,5.98,767846,0
+ASTL.US,D,20250512,000000,6.27,6.39,6.06,6.26,1011217,0
+ASTL.US,D,20250513,000000,6.21,6.28,6.04,6.04,960598,0
+ASTL.US,D,20250514,000000,6.01,6.04,5.755,5.82,478164,0
+ASTL.US,D,20250515,000000,5.76,5.8,5.6451,5.75,427269,0
+ASTL.US,D,20250516,000000,5.76,5.835,5.575,5.75,549641,0
+ASTL.US,D,20250519,000000,5.66,5.84,5.62,5.75,601773,0
+ASTL.US,D,20250520,000000,5.77,5.77,5.565,5.59,454277,0
+ASTL.US,D,20250521,000000,5.54,5.615,5.42,5.47,389142,0
+ASTL.US,D,20250522,000000,5.44,5.455,5.31,5.37,569790,0
+ASTL.US,D,20250523,000000,5.29,5.425,5.28,5.4,481439,0
+ASTL.US,D,20250527,000000,5.49,5.55,5.39,5.51,335430,0
+ASTL.US,D,20250528,000000,5.51,5.54,5.33,5.34,549776,0
+ASTL.US,D,20250529,000000,5.55,5.625,5.35,5.43,735785,0
+ASTL.US,D,20250530,000000,5.4,5.4,5.18,5.27,555264,0
+ASTL.US,D,20250602,000000,4.76,5.01,4.71,4.94,2130725,0
+ASTL.US,D,20250603,000000,4.99,5.135,4.84,5.11,1407801,0
+ASTL.US,D,20250604,000000,5.12,5.37,5.06,5.31,968048,0
+ASTL.US,D,20250605,000000,5.34,5.64,5.28,5.3,1282387,0
+ASTL.US,D,20250606,000000,5.37,5.915,5.35,5.88,1681633,0
+ASTL.US,D,20250609,000000,5.97,6.13,5.8,5.86,1623377,0
+ASTL.US,D,20250610,000000,5.88,6.135,5.855,6.09,924822,0
+ASTL.US,D,20250611,000000,6.11,6.52,6.11,6.34,2138949,0
+ASTL.US,D,20250612,000000,6.22,6.3,6.06,6.22,1375972,0
+ASTL.US,D,20250613,000000,6.12,6.36,5.975,6.15,1035420,0
+ASTL.US,D,20250616,000000,6.22,6.71,6.14,6.55,1718058,0
+ASTL.US,D,20250617,000000,6.46,6.84,6.405,6.8,1510241,0
+ASTL.US,D,20250618,000000,6.8,6.9891,6.645,6.66,1263283,0
+ASTL.US,D,20250620,000000,6.71,6.94,6.64,6.8,2067522,0
+ASTL.US,D,20250623,000000,6.74,7.005,6.625,6.87,1153132,0
+ASTL.US,D,20250624,000000,6.94,7.03,6.885,6.89,1053508,0
+ASTL.US,D,20250625,000000,6.91,7.01,6.68,6.69,725031,0
+ASTL.US,D,20250626,000000,6.76,7.01,6.74,6.88,1053059,0
+ASTL.US,D,20250627,000000,6.85,6.91,6.39,6.67,2258032,0
+ASTL.US,D,20250630,000000,6.71,6.98,6.52,6.89,1025502,0
+ASTL.US,D,20250701,000000,6.87,6.985,6.71,6.91,284222,0
+ASTL.US,D,20250702,000000,6.97,7.245,6.95,7.11,720955,0
+ASTL.US,D,20250703,000000,7.17,7.17,6.97,7.09,303199,0
+ASTL.US,D,20250707,000000,6.96,7.0284,6.85,6.99,815281,0
+ASTL.US,D,20250708,000000,7.03,7.11,6.99,7.01,733198,0
+ASTL.US,D,20250709,000000,7.05,7.07,6.88,6.94,421869,0
+ASTL.US,D,20250710,000000,6.97,7.14,6.965,6.99,539627,0
+ASTL.US,D,20250711,000000,6.91,7,6.78,6.98,513604,0
+ASTL.US,D,20250714,000000,6.98,6.98,6.69,6.7,516575,0
+ASTL.US,D,20250715,000000,6.73,6.835,6.62,6.63,556900,0
+ASTL.US,D,20250716,000000,6.59,7.03,6.59,6.96,1269789,0
+ASTL.US,D,20250717,000000,7.03,7.03,6.72,6.9,1179676,0
+ASTL.US,D,20250718,000000,6.95,7.24,6.92,7.02,857884,0
+ASTL.US,D,20250721,000000,7.08,7.19,6.9,6.93,573722,0
+ASTL.US,D,20250722,000000,6.94,7.07,6.875,6.92,471049,0
+ASTL.US,D,20250723,000000,6.95,6.97,6.63,6.77,1131911,0
+ASTL.US,D,20250724,000000,6.72,6.72,5.97,6.015,1749435,0
+ASTL.US,D,20250725,000000,5.99,6.23,5.91,6.23,1104210,0
+ASTL.US,D,20250728,000000,6.19,6.32,6.03,6.12,773876,0
+ASTL.US,D,20250729,000000,6.15,6.18,5.815,5.85,1337518,0
+ASTL.US,D,20250730,000000,5.25,5.68,5.05,5.64,2883745,0
+ASTL.US,D,20250731,000000,5.54,5.56,5.3,5.35,1626686,0
+ASTL.US,D,20250801,000000,5.2,5.24,5.075,5.14,1547548,0
+ASTL.US,D,20250804,000000,5.18,5.18,5,5.01,760347,0
+ASTL.US,D,20250805,000000,5.12,5.15,4.94,4.96,645747,0
+ASTL.US,D,20250806,000000,4.96,5.005,4.77,4.8,1039650,0
+ASTL.US,D,20250807,000000,4.87,4.87,4.66,4.72,830581,0
+ASTL.US,D,20250808,000000,4.76,4.76,4.53,4.54,1247404,0
+ASTL.US,D,20250811,000000,4.53,4.57,4.3,4.37,1461961,0
+ASTL.US,D,20250812,000000,4.37,4.62,4.37,4.6,1277370,0
+ASTL.US,D,20250813,000000,4.61,4.72,4.605,4.7,1032219,0
+ASTL.US,D,20250814,000000,4.62,4.72,4.5615,4.67,1375694,0
+ASTL.US,D,20250815,000000,4.7,4.73,4.55,4.55,691255,0
+ASTL.US,D,20250818,000000,4.56,4.64,4.48,4.53,916823,0
+ASTL.US,D,20250819,000000,4.52,4.55,4.4,4.41,834944,0
+ASTL.US,D,20250820,000000,4.41,4.47,4.34,4.36,1571244,0
+ASTL.US,D,20250821,000000,4.33,4.62,4.31,4.58,1132628,0
+ASTL.US,D,20250822,000000,4.58,4.965,4.51,4.93,1399650,0
+ASTL.US,D,20250825,000000,4.92,5.1488,4.89,5.05,1318092,0
+ASTL.US,D,20250826,000000,5.06,5.17,4.9328,4.96,1015759,0
+ASTL.US,D,20250827,000000,4.95,4.96,4.83,4.93,975157,0
+ASTL.US,D,20250828,000000,4.97,5.11,4.855,5.08,804806,0
+ASTL.US,D,20250829,000000,5.1,5.1,4.84,4.87,1009050,0
+ASTL.US,D,20250902,000000,4.8,4.8877,4.64,4.83,749854,0
+ASTL.US,D,20250903,000000,4.8,4.87,4.695,4.8,800645,0
+ASTL.US,D,20250904,000000,4.79,5.025,4.66,4.98,1404263,0
+ASTL.US,D,20250905,000000,5.03,5.21,4.98,5.13,1487346,0
+ASTL.US,D,20250908,000000,5.17,5.17,4.94,4.98,724651,0
+ASTL.US,D,20250909,000000,4.97,5.08,4.65,4.68,1155040,0
+ASTL.US,D,20250910,000000,4.7,4.81,4.64,4.65,1224689,0
+ASTL.US,D,20250911,000000,4.63,4.76,4.545,4.61,1051670,0
+ASTL.US,D,20250912,000000,4.62,4.64,4.53,4.55,1241320,0
+ASTL.US,D,20250915,000000,4.58,4.685,4.54,4.57,1101875,0
+ASTL.US,D,20250916,000000,4.56,4.755,4.56,4.7,1549314,0
+ASTL.US,D,20250917,000000,4.74,4.835,4.58,4.59,996802,0
+ASTL.US,D,20250918,000000,4.65,4.689,4.48,4.52,777384,0
+ASTL.US,D,20250919,000000,4.53,4.585,4.38,4.39,1906844,0
+ASTL.US,D,20250922,000000,4.35,4.45,4.165,4.18,1723741,0
+ASTL.US,D,20250923,000000,4.2,4.36,4.13,4.16,1763204,0
+ASTL.US,D,20250924,000000,4.18,4.285,4.14,4.16,1331585,0
+ASTL.US,D,20250925,000000,4.16,4.16,3.97,3.99,1203582,0
+ASTL.US,D,20250926,000000,3.98,4.03,3.915,3.95,1210034,0
+ASTL.US,D,20250929,000000,4.19,4.55,4.07,4.09,2596977,0
+ASTL.US,D,20250930,000000,4.05,4.06,3.425,3.555,3234670,0
+ASTL.US,D,20251001,000000,3.57,3.67,3.38,3.4,2261729,0
+ASTL.US,D,20251002,000000,3.27,3.325,3.02,3.19,3226109,0
+ASTL.US,D,20251003,000000,3.21,3.41,3.21,3.31,2234177,0
+ASTL.US,D,20251006,000000,3.35,3.59,3.28,3.57,4673012,0
+ASTL.US,D,20251007,000000,3.65,3.92,3.49,3.67,6396420,0
+ASTL.US,D,20251008,000000,3.72,3.7587,3.49,3.69,3068689,0
+ASTL.US,D,20251009,000000,3.72,3.88,3.705,3.79,1983904,0
+ASTL.US,D,20251010,000000,3.81,3.9,3.52,3.53,3292731,0
+ASTL.US,D,20251013,000000,3.6,3.875,3.6,3.78,1603900,0
+ASTL.US,D,20251014,000000,3.71,4.06,3.5801,4.03,2362777,0
+ASTL.US,D,20251015,000000,4.05,4.455,4.01,4.41,4202195,0
+ASTL.US,D,20251016,000000,4.42,4.44,3.89,3.895,2343902,0
+ASTL.US,D,20251017,000000,3.89,3.915,3.71,3.79,1835847,0
+ASTL.US,D,20251020,000000,3.87,4,3.74,3.99,2526827,0
+ASTL.US,D,20251021,000000,4.1,4.51,3.97,4.46,5228986,0
+ASTL.US,D,20251022,000000,4.41,4.575,4.34,4.48,2248418,0
+ASTL.US,D,20251023,000000,4.55,4.705,4.5,4.63,1643450,0
+ASTL.US,D,20251024,000000,4.1,4.59,4.1,4.5,2411032,0
+ASTL.US,D,20251027,000000,4.53,4.56,4.29,4.31,1294933,0
+ASTL.US,D,20251028,000000,4.28,4.38,4.22,4.26,1130613,0
+ASTL.US,D,20251029,000000,4.26,4.36,4.185,4.25,1846909,0
+ASTL.US,D,20251030,000000,4.04,4.3,3.565,3.99,4940038,0
+ASTL.US,D,20251031,000000,4,4.225,3.948,4.17,2484468,0
+ASTL.US,D,20251103,000000,4.14,4.265,3.984,4.21,1354340,0
+ASTL.US,D,20251104,000000,4.13,4.24,4.02,4.13,1586409,0
+ASTL.US,D,20251105,000000,4.18,4.22,3.91,3.98,1886345,0
+ASTL.US,D,20251106,000000,3.99,3.995,3.66,3.66,2360686,0
+ASTL.US,D,20251107,000000,3.66,3.97,3.52,3.86,2069964,0
+ASTL.US,D,20251110,000000,3.94,3.94,3.72,3.8,952617,0
+ASTL.US,D,20251111,000000,3.77,3.775,3.68,3.73,1133327,0
+ASTL.US,D,20251112,000000,3.75,3.93,3.75,3.92,820125,0
+ASTL.US,D,20251113,000000,3.89,3.895,3.72,3.74,1338147,0
+ASTL.US,D,20251114,000000,3.66,3.665,3.55,3.58,1680009,0
+ASTL.US,D,20251117,000000,3.58,3.66,3.48,3.49,1149817,0
+ASTL.US,D,20251118,000000,3.45,3.58,3.32,3.55,1516470,0
+ASTL.US,D,20251119,000000,3.6,3.67,3.355,3.43,2013392,0
+ASTL.US,D,20251120,000000,3.48,3.55,3.19,3.28,1827232,0
+ASTL.US,D,20251121,000000,3.29,3.38,3.16,3.37,4876458,0
+ASTL.US,D,20251124,000000,3.37,3.48,3.29,3.44,1428666,0
+ASTL.US,D,20251125,000000,3.46,3.675,3.46,3.64,1135837,0
+ASTL.US,D,20251126,000000,3.64,3.98,3.58,3.9,1817447,0
+ASTL.US,D,20251128,000000,4.19,4.28,4.05,4.27,2196569,0
+ASTL.US,D,20251201,000000,4.22,4.22,3.89,3.89,1403729,0
+ASTL.US,D,20251202,000000,3.89,3.995,3.79,3.92,1309707,0
+ASTL.US,D,20251203,000000,3.95,4.075,3.91,4.07,1089813,0
+ASTL.US,D,20251204,000000,4.05,4.2,3.95,4.15,1033056,0
+ASTL.US,D,20251205,000000,4.15,4.22,4.01,4.15,1854141,0
+ASTL.US,D,20251208,000000,4.17,4.2,4.07,4.07,828175,0
+ASTL.US,D,20251209,000000,4.08,4.3086,4.03,4.3,1214646,0
+ASTL.US,D,20251210,000000,4.3,4.355,4.21,4.3,643541,0
+ASTL.US,D,20251211,000000,4.3,4.65,4.23,4.61,1190873,0
+ASTL.US,D,20251212,000000,4.61,4.75,4.5,4.53,997825,0
+ASTL.US,D,20251215,000000,4.545,4.615,4.33,4.4,640254,0
+ASTL.US,D,20251216,000000,4.39,4.51,4.35,4.46,435039,0
+ASTL.US,D,20251217,000000,4.47,4.62,4.28,4.35,968228,0
+ASTL.US,D,20251218,000000,4.41,4.555,4.39,4.43,979541,0
+ASTL.US,D,20251219,000000,4.44,4.5,4.315,4.32,2088479,0
+ASTL.US,D,20251222,000000,4.48,4.545,4.23,4.29,793024,0
+ASTL.US,D,20251223,000000,4.25,4.32,4.18,4.18,605875,0
+ASTL.US,D,20251224,000000,4.17,4.19,4.1,4.17,423366,0
+ASTL.US,D,20251226,000000,4.16,4.17,4.065,4.15,545098,0
+ASTL.US,D,20251229,000000,4.11,4.22,4.07,4.1,759733,0
+ASTL.US,D,20251230,000000,4.11,4.165,4.055,4.07,577046,0
+ASTL.US,D,20251231,000000,4.06,4.14,4.0048,4.1,992211,0
+ASTL.US,D,20260102,000000,4.12,4.155,3.84,3.92,1266033,0
+ASTL.US,D,20260105,000000,3.93,4.09,3.93,3.96,563380,0
+ASTL.US,D,20260106,000000,3.97,4.18,3.95,4.15,1026942,0
+ASTL.US,D,20260107,000000,4.15,4.32,4.06,4.24,682725,0
+ASTL.US,D,20260108,000000,4.24,4.355,4.165,4.24,657730,0
+ASTL.US,D,20260109,000000,4.24,4.315,4.145,4.25,954918,0
+ASTL.US,D,20260112,000000,4.27,4.395,4.18,4.38,503510,0
+ASTL.US,D,20260113,000000,4.43,4.5395,4.34,4.35,672906,0
+ASTL.US,D,20260114,000000,4.34,4.725,4.3364,4.69,1401743,0
+ASTL.US,D,20260115,000000,4.71,4.76,4.52,4.58,717957,0
+ASTL.US,D,20260116,000000,4.58,4.59,4.35,4.4,1258725,0
+ASTL.US,D,20260120,000000,4.4,4.4,4.04,4.05,1874289,0
+ASTL.US,D,20260121,000000,4.08,4.18,4.045,4.18,1165791,0
+ASTL.US,D,20260122,000000,4.21,4.54,4.21,4.38,1452152,0
+ASTL.US,D,20260123,000000,4.38,4.705,4.33,4.54,1486645,0
+ASTL.US,D,20260126,000000,4.54,4.61,4.225,4.29,3276028,0
+ASTL.US,D,20260127,000000,4.4,4.665,4.285,4.56,2041551,0
+ASTL.US,D,20260128,000000,4.75,4.82,4.4545,4.58,2155932,0
+ASTL.US,D,20260129,000000,4.61,4.62,4.33,4.45,1538882,0
+ASTL.US,D,20260130,000000,4.37,4.45,4.17,4.18,1333796,0
+ASTL.US,D,20260202,000000,4.15,4.29,4.1,4.23,899055,0
+ASTL.US,D,20260203,000000,4.35,4.54,4.31,4.5,1289555,0
+ASTL.US,D,20260204,000000,4.53,4.645,4.365,4.61,1305083,0
+ASTL.US,D,20260205,000000,4.5,4.55,4.29,4.32,967326,0
+ASTL.US,D,20260206,000000,4.43,4.695,4.39,4.61,1352164,0
+ASTL.US,D,20260209,000000,4.6,4.98,4.48,4.92,2905220,0
+ASTL.US,D,20260210,000000,4.94,5.365,4.9,5.115,4415962,0
+ASTL.US,D,20260211,000000,5.22,5.34,5.025,5.06,1510356,0
+ASTL.US,D,20260212,000000,5.1,5.16,4.27,4.3,3084296,0
+ASTL.US,D,20260213,000000,4.67,4.98,4.39,4.82,4168742,0
+ASTL.US,D,20260217,000000,4.79,4.79,4.425,4.64,1881754,0
+ASTL.US,D,20260218,000000,4.68,4.7,4.515,4.625,1244334,0

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

@@ -0,0 +1,784 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATCX.US,D,20181105,000000,24,24,24,24,166,0
+ATCX.US,D,20181106,000000,24,24,24,24,166,0
+ATCX.US,D,20181108,000000,27,27,27,27,41,0
+ATCX.US,D,20190201,000000,18,18,18,18,41,0
+ATCX.US,D,20190228,000000,18,18,18,18,8,0
+ATCX.US,D,20190308,000000,18,18,18,18,8,0
+ATCX.US,D,20190503,000000,12,12,12,12,83,0
+ATCX.US,D,20190510,000000,12,12,12,12,9,0
+ATCX.US,D,20190611,000000,10.8,10.8,10.8,10.8,25,0
+ATCX.US,D,20190614,000000,10.8,10.8,10.8,10.8,23,0
+ATCX.US,D,20190617,000000,10.8,10.8,10.8,10.8,51,0
+ATCX.US,D,20190619,000000,10.8,10.8,10.8,10.8,22,0
+ATCX.US,D,20190624,000000,10.8,10.8,10.8,10.8,23,0
+ATCX.US,D,20190626,000000,10.8,10.8,10.8,10.8,25,0
+ATCX.US,D,20190701,000000,10.8,10.8,10.8,10.8,83,0
+ATCX.US,D,20190702,000000,10.8,10.8,10.8,10.8,25,0
+ATCX.US,D,20190703,000000,10.8,10.8,10.8,10.8,15,0
+ATCX.US,D,20190708,000000,10.8,10.8,10.8,10.8,31,0
+ATCX.US,D,20190709,000000,10.8,10.8,10.8,10.8,75,0
+ATCX.US,D,20190710,000000,10.8,10.8,10.8,10.8,25,0
+ATCX.US,D,20190719,000000,10.8,10.8,10.8,10.8,116,0
+ATCX.US,D,20190729,000000,10.8,10.8,10.8,10.8,83,0
+ATCX.US,D,20190730,000000,10.8,10.8,10.7988,10.8,1258,0
+ATCX.US,D,20190731,000000,10.8,24,10.8,24,481,0
+ATCX.US,D,20190801,000000,22.92,24,22.92,24,103,0
+ATCX.US,D,20190802,000000,24,24,21,21,54,0
+ATCX.US,D,20190805,000000,21,21,21,21,44,0
+ATCX.US,D,20190806,000000,16.2,16.2,16.2,16.2,8,0
+ATCX.US,D,20190814,000000,21,21,21,21,100,0
+ATCX.US,D,20190923,000000,14.4,14.4,12,12,261,0
+ATCX.US,D,20190925,000000,15,15,15,15,18,0
+ATCX.US,D,20190926,000000,13.2,13.2,13.2,13.2,42,0
+ATCX.US,D,20190927,000000,13.2,13.8,9.48,9.48,616,0
+ATCX.US,D,20190930,000000,12.6,12.6,12.6,12.6,16,0
+ATCX.US,D,20191024,000000,9.6,15,9.6,15,91,0
+ATCX.US,D,20191030,000000,12.12,12.12,7.2,7.2,66,0
+ATCX.US,D,20191031,000000,12.12,12.12,12.12,12.12,20,0
+ATCX.US,D,20191111,000000,12,12.6,12,12.6,41,0
+ATCX.US,D,20191112,000000,12,12.6,9,10.8,498,0
+ATCX.US,D,20191113,000000,10.2,10.2,10.2,10.2,250,0
+ATCX.US,D,20191114,000000,9.6,9.6,4.26,6.6,1446,0
+ATCX.US,D,20191120,000000,10.08,10.08,10.08,10.08,8,0
+ATCX.US,D,20191122,000000,4.2864,9.6,4.2864,9.6,492,0
+ATCX.US,D,20191125,000000,4.8,4.8,4.8,4.8,222,0
+ATCX.US,D,20191126,000000,10.56,10.56,10.56,10.56,15,0
+ATCX.US,D,20191127,000000,6.6,6.6,6.6,6.6,14,0
+ATCX.US,D,20191202,000000,5.1,10.2,5.1,6.6,187,0
+ATCX.US,D,20191204,000000,6.6,6.6,6.6,6.6,41,0
+ATCX.US,D,20191205,000000,3.6,3.6,3,3.0012,797,0
+ATCX.US,D,20191206,000000,4.8,4.8,4.8,4.8,33,0
+ATCX.US,D,20191210,000000,4.386,4.386,4.386,4.386,12,0
+ATCX.US,D,20191212,000000,5.4,5.4,5.4,5.4,16,0
+ATCX.US,D,20191220,000000,9,9,9,9,9,0
+ATCX.US,D,20191230,000000,14.88,14.88,14.88,14.88,9,0
+ATCX.US,D,20191231,000000,9,9,7.8,7.8,57,0
+ATCX.US,D,20200102,000000,4.2,4.2,4.2,4.2,14,0
+ATCX.US,D,20200103,000000,4.2,4.2,4.2,4.2,8,0
+ATCX.US,D,20200108,000000,8.4,8.4,7.2,7.2,59,0
+ATCX.US,D,20200114,000000,7.8,7.8,3.6,7.2,552,0
+ATCX.US,D,20200129,000000,10.8,10.8,10.8,10.8,8,0
+ATCX.US,D,20200130,000000,9.6,9.6,9.6,9.6,16,0
+ATCX.US,D,20200206,000000,5.16,8.16,5.16,8.16,41,0
+ATCX.US,D,20200210,000000,5.28,5.28,5.28,5.28,16,0
+ATCX.US,D,20200211,000000,4.8,4.8,4.8,4.8,10,0
+ATCX.US,D,20200212,000000,4.2,4.2,4.2,4.2,688,0
+ATCX.US,D,20200218,000000,7.2,7.2,4.2,6,866,0
+ATCX.US,D,20200219,000000,4.8,4.92,4.2,4.2,561,0
+ATCX.US,D,20200220,000000,7.2,7.2,7.2,7.2,25,0
+ATCX.US,D,20200224,000000,7.2,7.2,6.6,6.6,116,0
+ATCX.US,D,20200226,000000,6.6,7.2,6.6,7.2,841,0
+ATCX.US,D,20200303,000000,7.08,7.632,7.08,7.632,1180,0
+ATCX.US,D,20200304,000000,7.68,7.8864,6.1194,7.8864,325,0
+ATCX.US,D,20200305,000000,10.08,10.08,10.08,10.08,8,0
+ATCX.US,D,20200306,000000,11.64,11.64,11.64,11.64,10,0
+ATCX.US,D,20200316,000000,10.8,11.64,10.8,11.64,286,0
+ATCX.US,D,20200403,000000,2.4024,11.4,2.4024,11.4,93,0
+ATCX.US,D,20200416,000000,11.58,11.64,11.58,11.64,16,0
+ATCX.US,D,20200417,000000,11.52,11.52,8.4,11.52,70,0
+ATCX.US,D,20200427,000000,2.4,11.52,2.4,11.52,66,0
+ATCX.US,D,20200508,000000,6.6,11.16,3.006,11.16,58,0
+ATCX.US,D,20200513,000000,10.68,10.68,10.68,10.68,46,0
+ATCX.US,D,20200514,000000,10.56,10.56,10.56,10.56,8,0
+ATCX.US,D,20200604,000000,9.24,9.24,9,9,174,0
+ATCX.US,D,20200608,000000,3.006,9.24,3.006,9.24,20,0
+ATCX.US,D,20200611,000000,9,9,9,9,16,0
+ATCX.US,D,20200618,000000,9,9,9,9,8,0
+ATCX.US,D,20200707,000000,9.24,9.24,9.24,9.24,37,0
+ATCX.US,D,20200708,000000,9.24,9.24,9.24,9.24,8,0
+ATCX.US,D,20200709,000000,7.8,9.24,6,9.24,58,0
+ATCX.US,D,20200710,000000,7.2,9.24,6,9.24,383,0
+ATCX.US,D,20200715,000000,9.24,9.24,9.24,9.24,16,0
+ATCX.US,D,20200716,000000,9.24,9.24,9.24,9.24,25,0
+ATCX.US,D,20200717,000000,9.24,9.24,9.24,9.24,16,0
+ATCX.US,D,20200720,000000,9.24,9.24,9.24,9.24,16,0
+ATCX.US,D,20200721,000000,9.24,9.24,9.24,9.24,37,0
+ATCX.US,D,20200724,000000,7.2,9.24,7.2,9.24,46,0
+ATCX.US,D,20200727,000000,10.26,10.26,10.26,10.26,41,0
+ATCX.US,D,20200728,000000,9.24,10.26,9.24,10.26,120,0
+ATCX.US,D,20200729,000000,10.26,10.26,10.26,10.26,25,0
+ATCX.US,D,20200730,000000,10.26,10.26,10.26,10.26,12,0
+ATCX.US,D,20200731,000000,10.26,12,10.26,12,41,0
+ATCX.US,D,20200803,000000,10.26,10.26,10.26,10.26,8,0
+ATCX.US,D,20200810,000000,12.72,12.72,12.72,12.72,8,0
+ATCX.US,D,20200811,000000,12,18,9,18,106,0
+ATCX.US,D,20200813,000000,8.4,12.12,8.4,12.12,102,0
+ATCX.US,D,20200817,000000,12.24,12.24,9.36,9.36,158,0
+ATCX.US,D,20200818,000000,12.72,12.72,12.72,12.72,12,0
+ATCX.US,D,20200821,000000,7.8,12.6,6.6,12.6,887,0
+ATCX.US,D,20200825,000000,6,12.6,6,12.6,25,0
+ATCX.US,D,20200831,000000,7.2,12.6,7.2,12.6,91,0
+ATCX.US,D,20200903,000000,7.8,12.6,7.8,12.6,91,0
+ATCX.US,D,20200908,000000,12,12,12,12,160,0
+ATCX.US,D,20200915,000000,7.8,12,7.8,12,104,0
+ATCX.US,D,20200916,000000,8.4,12,8.4,12,250,0
+ATCX.US,D,20200917,000000,8.64,10.8,8.64,10.8,100,0
+ATCX.US,D,20200918,000000,7.8,12,7.8,12,125,0
+ATCX.US,D,20200921,000000,9.6,10.2,8.64,10.2,127,0
+ATCX.US,D,20200923,000000,9.588,12,9.588,12,508,0
+ATCX.US,D,20201001,000000,8.52,9.72,8.52,8.5212,787,0
+ATCX.US,D,20201002,000000,8.5212,8.5212,8.52,8.52,150,0
+ATCX.US,D,20201005,000000,8.52,8.52,8.4,8.4,166,0
+ATCX.US,D,20201007,000000,12.72,12.72,10.44,11.76,33,0
+ATCX.US,D,20201012,000000,11.9988,11.9988,8.4,8.4,316,0
+ATCX.US,D,20201014,000000,11.88,11.88,11.88,11.88,16,0
+ATCX.US,D,20201016,000000,8.4,11.88,7.2,11.88,319,0
+ATCX.US,D,20201104,000000,10.8,10.8,10.8,10.8,8,0
+ATCX.US,D,20201105,000000,11.64,11.64,10.8,10.8,120,0
+ATCX.US,D,20201116,000000,10.8,10.8,10.8,10.8,83,0
+ATCX.US,D,20201118,000000,7.2,10.8,7.2,10.8,92,0
+ATCX.US,D,20201124,000000,7.4412,7.4412,6.36,6.6,1145,0
+ATCX.US,D,20201125,000000,6.36,6.36,6.36,6.36,416,0
+ATCX.US,D,20201130,000000,9,15,8.4,8.4,1279,0
+ATCX.US,D,20201201,000000,7.44,7.44,7.2,7.2,454,0
+ATCX.US,D,20201202,000000,11.3988,11.3988,8.22,8.4,804,0
+ATCX.US,D,20201203,000000,8.4,8.4,8.4,8.4,83,0
+ATCX.US,D,20201204,000000,8.4,9,7.8,7.8,1041,0
+ATCX.US,D,20201207,000000,9,9,9,9,208,0
+ATCX.US,D,20201208,000000,10.2,10.2,10.2,10.2,10,0
+ATCX.US,D,20201209,000000,11.4,11.4,11.4,11.4,16,0
+ATCX.US,D,20201214,000000,9.6,9.6,9.6,9.6,10,0
+ATCX.US,D,20201215,000000,8.4,8.4,8.4,8.4,83,0
+ATCX.US,D,20201216,000000,11.16,11.16,11.16,11.16,12,0
+ATCX.US,D,20201217,000000,11.16,11.16,11.16,11.16,41,0
+ATCX.US,D,20201221,000000,11.04,11.16,11.04,11.16,83,0
+ATCX.US,D,20201223,000000,11.16,11.16,9,9,344,0
+ATCX.US,D,20201229,000000,7.44,11.4,6.6,11.4,184,0
+ATCX.US,D,20201230,000000,9,9,9,9,125,0
+ATCX.US,D,20201231,000000,9.6,11.4,9.5988,11.4,679,0
+ATCX.US,D,20210104,000000,11.4,11.4,11.4,11.4,50,0
+ATCX.US,D,20210106,000000,10.92,10.92,10.92,10.92,41,0
+ATCX.US,D,20210107,000000,7.44,11.16,7.44,11.16,580,0
+ATCX.US,D,20210111,000000,7.44,11.4,7.44,8.4,650,0
+ATCX.US,D,20210112,000000,10.2,10.2,10.2,10.2,8,0
+ATCX.US,D,20210115,000000,9,10.2,9,10.2,112,0
+ATCX.US,D,20210120,000000,11.4,11.4,7.8,11.4,593,0
+ATCX.US,D,20210122,000000,11.4,11.52,11.4,11.52,16,0
+ATCX.US,D,20210125,000000,12,13.08,9.6,13.08,764,0
+ATCX.US,D,20210126,000000,14.4,18,13.44,16.32,1573,0
+ATCX.US,D,20210127,000000,16.32,16.32,12,12,679,0
+ATCX.US,D,20210128,000000,12,12,11.1,12,140,0
+ATCX.US,D,20210129,000000,15,15.6,15,15.6,240,0
+ATCX.US,D,20210201,000000,7.776,16.2,7.776,10.2,1835,0
+ATCX.US,D,20210202,000000,10.2,15.6,10.2,13.92,782,0
+ATCX.US,D,20210204,000000,14.4,27,14.4,18,2648,0
+ATCX.US,D,20210205,000000,15,23.16,12,23.16,997,0
+ATCX.US,D,20210208,000000,23.4,23.4,18,18,661,0
+ATCX.US,D,20210209,000000,21,22.44,21,21,365,0
+ATCX.US,D,20210210,000000,22.92,22.92,18.12,19.2,383,0
+ATCX.US,D,20210211,000000,21,21,20.88,20.88,253,0
+ATCX.US,D,20210212,000000,20.88,21,18.24,21,362,0
+ATCX.US,D,20210216,000000,15.12,20.82,12,18.48,1004,0
+ATCX.US,D,20210217,000000,18.6,19.2,18.6,19.2,1950,0
+ATCX.US,D,20210218,000000,18,22.08,16.8,22.08,333,0
+ATCX.US,D,20210219,000000,23.4,25.2,12,20.4,1315,0
+ATCX.US,D,20210222,000000,20.4,23.28,16.8,16.92,774,0
+ATCX.US,D,20210223,000000,16.92,18.84,12,18,585,0
+ATCX.US,D,20210224,000000,18.6,18.6,18,18.24,269,0
+ATCX.US,D,20210225,000000,18.24,18.24,18.24,18.24,15,0
+ATCX.US,D,20210226,000000,20.04,20.04,16.8,17.4,745,0
+ATCX.US,D,20210301,000000,13.8,17.4,13.8,17.4,248,0
+ATCX.US,D,20210302,000000,17.4,17.4,16.2,16.44,185,0
+ATCX.US,D,20210303,000000,16.44,16.44,16.188,16.2,188,0
+ATCX.US,D,20210304,000000,16.2,16.2,16.2,16.2,188,0
+ATCX.US,D,20210305,000000,12.72,16.2,12.72,14.16,414,0
+ATCX.US,D,20210308,000000,13.2,13.8,12,12.6,1029,0
+ATCX.US,D,20210309,000000,12.6,21,12.24,12.48,647,0
+ATCX.US,D,20210310,000000,19.08,19.08,13.2,16.32,237,0
+ATCX.US,D,20210311,000000,17.28,17.28,16.56,16.56,134,0
+ATCX.US,D,20210312,000000,16.56,16.56,13.2,16.56,79,0
+ATCX.US,D,20210316,000000,17.16,18.48,17.16,18.48,215,0
+ATCX.US,D,20210317,000000,18.48,18.48,17.28,17.28,59,0
+ATCX.US,D,20210319,000000,17.64,17.64,17.64,17.64,12,0
+ATCX.US,D,20210322,000000,21,24,17.28,22.2,3090,0
+ATCX.US,D,20210323,000000,22.2,22.2,22.2,22.2,170,0
+ATCX.US,D,20210324,000000,15.12,15.12,15.12,15.12,141,0
+ATCX.US,D,20210325,000000,19.8,19.8,15.96,15.96,47,0
+ATCX.US,D,20210326,000000,19.56,19.56,15.24,15.24,125,0
+ATCX.US,D,20210329,000000,15.24,19.2,15.24,16.8,141,0
+ATCX.US,D,20210330,000000,15,15,15,15,62,0
+ATCX.US,D,20210401,000000,15,18.6,15,15.6,130,0
+ATCX.US,D,20210405,000000,16.2,16.8,15.6,16.8,1033,0
+ATCX.US,D,20210409,000000,12.12,18.96,12.12,18.96,641,0
+ATCX.US,D,20210412,000000,21,21.6,18,18,415,0
+ATCX.US,D,20210413,000000,16.8,16.8,15.63,16.8,260,0
+ATCX.US,D,20210414,000000,20.4,20.4,15,15,145,0
+ATCX.US,D,20210416,000000,15,15,15,15,61,0
+ATCX.US,D,20210420,000000,18,18,12.72,16.8,56,0
+ATCX.US,D,20210421,000000,15.36,15.36,15.36,15.36,50,0
+ATCX.US,D,20210422,000000,12.72,14.4,6.0012,14.4,1722,0
+ATCX.US,D,20210426,000000,14.4,15,14.4,14.4,117,0
+ATCX.US,D,20210427,000000,13.2,13.32,9.12,9.6,1235,0
+ATCX.US,D,20210428,000000,9.6012,10.2,8.4,10.08,3331,0
+ATCX.US,D,20210429,000000,10.08,10.08,8.4006,9.84,282,0
+ATCX.US,D,20210430,000000,9,9.84,9,9.84,99,0
+ATCX.US,D,20210504,000000,10.08,10.08,9.24,9.24,319,0
+ATCX.US,D,20210505,000000,13.8,13.8,5.9988,6.6,3325,0
+ATCX.US,D,20210506,000000,7.2,7.2,6,6.12,4894,0
+ATCX.US,D,20210507,000000,9.3,9.3,6.6,6.72,1177,0
+ATCX.US,D,20210510,000000,7.2,8.16,3.72,8.16,3480,0
+ATCX.US,D,20210511,000000,7.2,8.4,6.24,8.4,1002,0
+ATCX.US,D,20210512,000000,7.2,7.2,7.2,7.2,58,0
+ATCX.US,D,20210513,000000,9,9,9,9,11,0
+ATCX.US,D,20210514,000000,8.88,8.88,8.88,8.88,244,0
+ATCX.US,D,20210517,000000,8.88,8.88,8.88,8.88,40,0
+ATCX.US,D,20210521,000000,6.6012,8.88,6.6012,8.88,32,0
+ATCX.US,D,20210525,000000,8.52,8.52,8.16,8.16,75,0
+ATCX.US,D,20210526,000000,8.76,8.76,8.76,8.76,12,0
+ATCX.US,D,20210527,000000,6.72,8.8788,6.6,8.8788,229,0
+ATCX.US,D,20210602,000000,10.35,10.35,6.9492,8.88,111,0
+ATCX.US,D,20210603,000000,8.88,8.88,7.44,8.8788,306,0
+ATCX.US,D,20210604,000000,7.32,8.76,7.32,8.76,19,0
+ATCX.US,D,20210608,000000,9.768,9.768,9,9,91,0
+ATCX.US,D,20210609,000000,8.94,8.94,8.94,8.94,23,0
+ATCX.US,D,20210615,000000,8.97,8.97,8.97,8.97,55,0
+ATCX.US,D,20210617,000000,8.94,8.94,7.812,7.812,89,0
+ATCX.US,D,20210622,000000,7.812,7.812,7.812,7.812,90,0
+ATCX.US,D,20210624,000000,8.94,8.94,8.94,8.94,33,0
+ATCX.US,D,20210707,000000,8.94,8.94,8.94,8.94,10,0
+ATCX.US,D,20210708,000000,7.44,8.928,7.44,8.928,262,0
+ATCX.US,D,20210713,000000,7.44,8.88,7.44,8.88,102,0
+ATCX.US,D,20210714,000000,7.44,8.88,7.44,8.88,204,0
+ATCX.US,D,20210719,000000,8.94,8.94,8.82,8.82,276,0
+ATCX.US,D,20210721,000000,8.94,11.52,8.94,11.28,1358,0
+ATCX.US,D,20210722,000000,11.28,14.52,11.28,14.52,272,0
+ATCX.US,D,20210726,000000,9,9,9,9,17,0
+ATCX.US,D,20210727,000000,14.28,14.28,13.68,13.68,64,0
+ATCX.US,D,20210730,000000,14.28,14.28,9,9,30,0
+ATCX.US,D,20210802,000000,14.28,14.28,14.28,14.28,12,0
+ATCX.US,D,20210803,000000,14.16,14.16,14.16,14.16,10,0
+ATCX.US,D,20210804,000000,11.4,13.8,9,13.8,47,0
+ATCX.US,D,20210810,000000,13.32,13.92,12,12,183,0
+ATCX.US,D,20210813,000000,12,12,12,12,21,0
+ATCX.US,D,20210818,000000,12.6,12.6,12,12,33,0
+ATCX.US,D,20210820,000000,10.68,10.68,10.68,10.68,25,0
+ATCX.US,D,20210824,000000,11.7,11.7,10.68,10.68,115,0
+ATCX.US,D,20210825,000000,12.72,12.72,12,12,127,0
+ATCX.US,D,20210827,000000,10.2,13.8,10.2,10.8,54,0
+ATCX.US,D,20210830,000000,10.8012,10.8012,10.8012,10.8012,220,0
+ATCX.US,D,20210831,000000,15.6,15.6,12.36,13.2,102,0
+ATCX.US,D,20210902,000000,12,12,12,12,20,0
+ATCX.US,D,20210907,000000,10.8,10.8,10.8,10.8,23,0
+ATCX.US,D,20210908,000000,10.8,10.8,10.8,10.8,23,0
+ATCX.US,D,20210913,000000,10.8,10.8,10.8,10.8,32,0
+ATCX.US,D,20210915,000000,15.96,15.96,10.8,10.8,22,0
+ATCX.US,D,20210917,000000,13.8,13.8,12.72,12.72,49,0
+ATCX.US,D,20210921,000000,12.72,12.72,12.72,12.72,42,0
+ATCX.US,D,20210930,000000,7.1196,12.6,7.1196,12.6,113,0
+ATCX.US,D,20211001,000000,6.9996,6.9996,6.9996,6.9996,9,0
+ATCX.US,D,20211004,000000,12.6,12.6,10.56,10.56,77,0
+ATCX.US,D,20211005,000000,10.68,10.68,10.68,10.68,343,0
+ATCX.US,D,20211006,000000,12.36,12.36,12.36,12.36,8,0
+ATCX.US,D,20211007,000000,12.36,12.36,12.36,12.36,9,0
+ATCX.US,D,20211008,000000,11.8788,11.8788,11.8788,11.8788,16,0
+ATCX.US,D,20211012,000000,9,9,9,9,11,0
+ATCX.US,D,20211014,000000,7.2912,11.9988,7.2912,11.9988,146,0
+ATCX.US,D,20211015,000000,9,9,9,9,42,0
+ATCX.US,D,20211021,000000,12.72,12.72,12.72,12.72,10,0
+ATCX.US,D,20211028,000000,11.8788,11.8788,11.8788,11.8788,83,0
+ATCX.US,D,20211102,000000,5.9052,5.9052,5.9052,5.9052,8,0
+ATCX.US,D,20211103,000000,11.8776,11.8776,11.8776,11.8776,8,0
+ATCX.US,D,20211104,000000,6.0012,6.0012,6.0012,6.0012,8,0
+ATCX.US,D,20211105,000000,11.76,11.76,11.76,11.76,14,0
+ATCX.US,D,20211109,000000,11.8776,11.8776,11.6388,11.6388,104,0
+ATCX.US,D,20211111,000000,11.52,11.52,11.52,11.52,16,0
+ATCX.US,D,20211112,000000,11.6388,11.64,11.6388,11.64,87,0
+ATCX.US,D,20211115,000000,12,12.72,10.2,12.72,691,0
+ATCX.US,D,20211116,000000,18,18,10.2,13.2,275,0
+ATCX.US,D,20211117,000000,12.12,12.12,12.12,12.12,25,0
+ATCX.US,D,20211118,000000,12,13.08,6.8424,12,136,0
+ATCX.US,D,20211119,000000,7.08,13.8,7.08,12.9,80,0
+ATCX.US,D,20211122,000000,13.2,15,13.2,13.8,580,0
+ATCX.US,D,20211123,000000,12.6,12.6,12.6,12.6,17,0
+ATCX.US,D,20211126,000000,12.6,12.6,12.6,12.6,8,0
+ATCX.US,D,20211206,000000,13.2,13.2,12.6,12.6,158,0
+ATCX.US,D,20211207,000000,10.8,10.8,10.8,10.8,125,0
+ATCX.US,D,20211213,000000,11.4,11.4,11.4,11.4,8,0
+ATCX.US,D,20211214,000000,6.96,11.4,6.96,11.4,16,0
+ATCX.US,D,20211216,000000,12.12,12.12,12.12,12.12,12,0
+ATCX.US,D,20211221,000000,11.4,11.4,11.4,11.4,17,0
+ATCX.US,D,20211229,000000,11.4,11.4,6.846,6.846,164,0
+ATCX.US,D,20211231,000000,12.12,12.12,12.12,12.12,8,0
+ATCX.US,D,20220112,000000,12.12,12.12,9,9,100,0
+ATCX.US,D,20220114,000000,12.12,12.12,12.12,12.12,11,0
+ATCX.US,D,20220119,000000,12,12,6.846,12,103,0
+ATCX.US,D,20220120,000000,12,12,12,12,9,0
+ATCX.US,D,20220121,000000,10.2,12,10.2,12,20,0
+ATCX.US,D,20220126,000000,12,12,12,12,8,0
+ATCX.US,D,20220127,000000,12,12,12,12,15,0
+ATCX.US,D,20220131,000000,12,12,12,12,9,0
+ATCX.US,D,20220202,000000,12,12,12,12,16,0
+ATCX.US,D,20220204,000000,12,12,12,12,26,0
+ATCX.US,D,20220208,000000,12,12,12,12,30,0
+ATCX.US,D,20220214,000000,12.12,12.12,12.12,12.12,18,0
+ATCX.US,D,20220215,000000,14.4,14.4,12,12,69,0
+ATCX.US,D,20220217,000000,7.8,7.8,7.8,7.8,50,0
+ATCX.US,D,20220223,000000,14.4,14.4,14.4,14.4,16,0
+ATCX.US,D,20220308,000000,12,12,9,9,98,0
+ATCX.US,D,20220309,000000,12.6,12.6,9.6,9.6,23,0
+ATCX.US,D,20220311,000000,12.6,12.6,12.6,12.6,11,0
+ATCX.US,D,20220314,000000,14.4,14.4,14.04,14.04,176,0
+ATCX.US,D,20220316,000000,8.5308,11.874,7.8,11.874,48,0
+ATCX.US,D,20220318,000000,8.64,8.64,8.64,8.64,8,0
+ATCX.US,D,20220322,000000,11.7,11.7,11.7,11.7,16,0
+ATCX.US,D,20220325,000000,7.8468,7.8468,7.0212,7.0212,39,0
+ATCX.US,D,20220328,000000,11.874,12,11.874,12,91,0
+ATCX.US,D,20220329,000000,9.12,9.12,9,9.12,43,0
+ATCX.US,D,20220330,000000,7.68,7.68,7.68,7.68,41,0
+ATCX.US,D,20220331,000000,12.6,12.6,12.6,12.6,8,0
+ATCX.US,D,20220406,000000,12.6,12.6,11.1,11.1,50,0
+ATCX.US,D,20220420,000000,9.6,9.6,9.6,9.6,100,0
+ATCX.US,D,20220428,000000,12,12,12,12,95,0
+ATCX.US,D,20220504,000000,13.2,13.2,13.2,13.2,8,0
+ATCX.US,D,20220505,000000,12,12,11.4,11.4,56,0
+ATCX.US,D,20220516,000000,12,12,12,12,37,0
+ATCX.US,D,20220520,000000,9.6,9.6,9.6,9.6,8,0
+ATCX.US,D,20220610,000000,9.6,9.6,9.48,9.48,158,0
+ATCX.US,D,20220613,000000,10.2,10.2,10.2,10.2,52,0
+ATCX.US,D,20220614,000000,12,12,12,12,8,0
+ATCX.US,D,20220706,000000,9.6,10.8,9.6,10.8,16,0
+ATCX.US,D,20220817,000000,10.8,10.8,10.8,10.8,17,0
+ATCX.US,D,20220818,000000,9.48,10.8,9.48,10.8,95,0
+ATCX.US,D,20220822,000000,10.8,10.8,10.8,10.8,18,0
+ATCX.US,D,20220823,000000,8.4,8.4,8.4,8.4,183,0
+ATCX.US,D,20220829,000000,12,14.4,12,14.4,187,0
+ATCX.US,D,20220831,000000,13.8,13.8,13.2,13.2,111,0
+ATCX.US,D,20220902,000000,14.28,14.28,14.28,14.28,8,0
+ATCX.US,D,20220908,000000,6.912,6.912,6.912,6.912,16,0
+ATCX.US,D,20220909,000000,13.68,13.68,13.68,13.68,18,0
+ATCX.US,D,20220912,000000,13.68,13.68,12,12,168,0
+ATCX.US,D,20220914,000000,14.4,14.4,14.4,14.4,75,0
+ATCX.US,D,20220916,000000,14.28,14.28,14.28,14.28,28,0
+ATCX.US,D,20220928,000000,9,9,9,9,9,0
+ATCX.US,D,20220930,000000,13.8,13.8,9,9,91,0
+ATCX.US,D,20221004,000000,12,14.4,11.7468,14.4,742,0
+ATCX.US,D,20221006,000000,14.4,14.4,11.88,14.4,429,0
+ATCX.US,D,20221010,000000,14.4,14.4,14.4,14.4,25,0
+ATCX.US,D,20221021,000000,15,15,15,15,9,0
+ATCX.US,D,20221024,000000,9.6,14.4,9.6,14.4,175,0
+ATCX.US,D,20221026,000000,12,14.28,12,14.28,521,0
+ATCX.US,D,20221031,000000,14.4,14.4,14.4,14.4,21,0
+ATCX.US,D,20221101,000000,14.4,14.4,14.4,14.4,97,0
+ATCX.US,D,20221103,000000,14.4,14.4,14.4,14.4,8,0
+ATCX.US,D,20221104,000000,12.6,13.8,12,13.8,180,0
+ATCX.US,D,20221108,000000,13.8,14.4,7.08,13.8,78,0
+ATCX.US,D,20221109,000000,13.08,13.08,13.08,13.08,59,0
+ATCX.US,D,20221110,000000,13.8,13.8,13.56,13.56,16,0
+ATCX.US,D,20221111,000000,13.68,13.68,13.2,13.2,22,0
+ATCX.US,D,20221114,000000,12,12,12,12,111,0
+ATCX.US,D,20221115,000000,13.2,13.2,13.2,13.2,56,0
+ATCX.US,D,20221116,000000,13.2,13.2,13.2,13.2,23,0
+ATCX.US,D,20221117,000000,13.2,13.2,13.2,13.2,12,0
+ATCX.US,D,20221118,000000,9.66,12.6,9.0036,9.0036,65,0
+ATCX.US,D,20221121,000000,11.9988,12.6,11.9988,12.6,30,0
+ATCX.US,D,20221122,000000,13.8,13.8,13.56,13.56,59,0
+ATCX.US,D,20221128,000000,13.2,13.2,8.16,13.2,230,0
+ATCX.US,D,20221129,000000,13.2,13.2,8.16,13.08,175,0
+ATCX.US,D,20221130,000000,12,12,12,12,25,0
+ATCX.US,D,20221205,000000,8.1606,13.08,8.1606,13.08,16,0
+ATCX.US,D,20221208,000000,8.16,10.2,8.16,10.2,333,0
+ATCX.US,D,20221213,000000,6.9612,6.9612,6.9612,6.9612,16,0
+ATCX.US,D,20221214,000000,7.5108,11.754,7.3212,11.754,642,0
+ATCX.US,D,20221215,000000,7.56,11.754,7.56,11.754,34,0
+ATCX.US,D,20221216,000000,11.754,11.754,11.754,11.754,12,0
+ATCX.US,D,20221227,000000,12,12,12,12,170,0
+ATCX.US,D,20221228,000000,13.56,14.4,13.56,14.4,1266,0
+ATCX.US,D,20221229,000000,14.4,14.4,14.4,14.4,49,0
+ATCX.US,D,20221230,000000,14.4,14.4,14.4,14.4,41,0
+ATCX.US,D,20230103,000000,14.4,14.4,14.4,14.4,42,0
+ATCX.US,D,20230104,000000,13.8,13.8,13.8,13.8,45,0
+ATCX.US,D,20230106,000000,14.4,14.4,14.4,14.4,13,0
+ATCX.US,D,20230109,000000,14.4,14.4,14.4,14.4,156,0
+ATCX.US,D,20230111,000000,12,13.2,12,13.2,21,0
+ATCX.US,D,20230112,000000,14.4,14.4,14.4,14.4,87,0
+ATCX.US,D,20230113,000000,13.2,13.2,13.2,13.2,75,0
+ATCX.US,D,20230119,000000,13.2,13.2,13.2,13.2,16,0
+ATCX.US,D,20230120,000000,12.36,12.36,12.36,12.36,52,0
+ATCX.US,D,20230123,000000,7.59,15,7.59,15,69,0
+ATCX.US,D,20230125,000000,11.3508,15,11.3508,15,416,0
+ATCX.US,D,20230130,000000,11.52,14.88,11.52,14.88,430,0
+ATCX.US,D,20230201,000000,16.2,16.2,14.4,14.4,389,0
+ATCX.US,D,20230202,000000,13.77,13.77,13.77,13.77,250,0
+ATCX.US,D,20230207,000000,10.2,12,8.1,12,195,0
+ATCX.US,D,20230214,000000,12,12,12,12,83,0
+ATCX.US,D,20230215,000000,10.8,10.8,10.8,10.8,10,0
+ATCX.US,D,20230222,000000,10.8,15.6,10.8,15.6,323,0
+ATCX.US,D,20230223,000000,15.5988,15.5988,15.5988,15.5988,44,0
+ATCX.US,D,20230224,000000,10.2,10.32,10.2,10.32,24,0
+ATCX.US,D,20230228,000000,15,15,12,12,21,0
+ATCX.US,D,20230301,000000,13.2,13.8,13.2,13.8,167,0
+ATCX.US,D,20230302,000000,12.54,12.54,11.4,11.4,108,0
+ATCX.US,D,20230303,000000,13.68,13.68,13.68,13.68,26,0
+ATCX.US,D,20230307,000000,15,15,15,15,17,0
+ATCX.US,D,20230310,000000,14.64,14.64,14.64,14.64,100,0
+ATCX.US,D,20230313,000000,9.6012,9.6012,9.6012,9.6012,43,0
+ATCX.US,D,20230314,000000,13.2,13.98,13.2,13.98,72,0
+ATCX.US,D,20230316,000000,15.6,15.6,15.6,15.6,44,0
+ATCX.US,D,20230322,000000,13.8,15.6,13.8,15.6,376,0
+ATCX.US,D,20230323,000000,15.6,15.6,14.4,14.4,224,0
+ATCX.US,D,20230328,000000,17.88,17.88,17.88,17.88,15,0
+ATCX.US,D,20230412,000000,14.4,17.88,14.4,17.88,47,0
+ATCX.US,D,20230420,000000,17.88,24.96,17.88,24.96,237,0
+ATCX.US,D,20230421,000000,24,36,16.2,36,350,0
+ATCX.US,D,20230424,000000,35.88,45,35.88,37.572,430,0
+ATCX.US,D,20230425,000000,37.2,37.2,30,30,101,0
+ATCX.US,D,20230426,000000,28.5,28.5,19.2,24,408,0
+ATCX.US,D,20230427,000000,21.3,23.4,21,23.4,182,0
+ATCX.US,D,20230428,000000,23.4,23.4,22.8,23.4,336,0
+ATCX.US,D,20230501,000000,25.2,25.2,9.6012,18,919,0
+ATCX.US,D,20230502,000000,18,20.4,10.32,16.2,1947,0
+ATCX.US,D,20230503,000000,18,19.5,13.938,16.8,2029,0
+ATCX.US,D,20230504,000000,18,18,17.688,17.688,1067,0
+ATCX.US,D,20230505,000000,13.44,16.2,12,15,2622,0
+ATCX.US,D,20230508,000000,16.68,16.68,13.2,13.2,1171,0
+ATCX.US,D,20230509,000000,13.2,15,13.2,13.2,2859,0
+ATCX.US,D,20230511,000000,13.2,15,11.88,15,2722,0
+ATCX.US,D,20230512,000000,12,14.256,12,12,1731,0
+ATCX.US,D,20230515,000000,12,12,12,12,474,0
+ATCX.US,D,20230516,000000,12,13.2,12,13.2,1496,0
+ATCX.US,D,20230517,000000,13.56,13.56,11.832,12,1633,0
+ATCX.US,D,20230518,000000,14.76,14.76,14.76,14.76,19,0
+ATCX.US,D,20230519,000000,12.9144,12.9144,12,12,1878,0
+ATCX.US,D,20230523,000000,12,12,12,12,90,0
+ATCX.US,D,20230525,000000,11.1,12.6,10.2,10.2,3683,0
+ATCX.US,D,20230526,000000,12.7944,12.7944,12.6,12.6,362,0
+ATCX.US,D,20230530,000000,12.6,12.6,11.4,11.4,1333,0
+ATCX.US,D,20230601,000000,13.92,13.92,11.094,11.094,452,0
+ATCX.US,D,20230606,000000,9.96,11.88,9.96,10.92,83,0
+ATCX.US,D,20230607,000000,12,12,12,12,1250,0
+ATCX.US,D,20230613,000000,13.2,13.2,10.674,13.2,3492,0
+ATCX.US,D,20230614,000000,12.6432,13.8,12,13.8,225,0
+ATCX.US,D,20230616,000000,15.12,15.12,13.38,14.52,165,0
+ATCX.US,D,20230620,000000,12,13.56,11.4,11.52,1760,0
+ATCX.US,D,20230623,000000,12,12,12,12,16,0
+ATCX.US,D,20230627,000000,11.82,12,11.82,12,58,0
+ATCX.US,D,20230628,000000,11.88,11.88,11.88,11.88,1291,0
+ATCX.US,D,20230629,000000,13.2,13.2,12,12,291,0
+ATCX.US,D,20230705,000000,11.58,11.58,11.58,11.58,8,0
+ATCX.US,D,20230706,000000,11.64,11.64,11.64,11.64,216,0
+ATCX.US,D,20230710,000000,12,12,12,12,50,0
+ATCX.US,D,20230711,000000,11.82,11.82,11.82,11.82,125,0
+ATCX.US,D,20230712,000000,11.82,11.82,11.82,11.82,1333,0
+ATCX.US,D,20230713,000000,11.64,12,11.64,12,225,0
+ATCX.US,D,20230717,000000,12.12,12.3,12,12,1583,0
+ATCX.US,D,20230718,000000,12,12,12,12,50,0
+ATCX.US,D,20230719,000000,12,12,12,12,441,0
+ATCX.US,D,20230725,000000,9.72,12,9.72,12,58,0
+ATCX.US,D,20230726,000000,12,12,11.46,11.46,416,0
+ATCX.US,D,20230727,000000,11.28,11.28,10.8,10.8,100,0
+ATCX.US,D,20230802,000000,10.8,10.8,9.96,9.96,1077,0
+ATCX.US,D,20230803,000000,10.44,10.44,10.44,10.44,83,0
+ATCX.US,D,20230804,000000,10.8,11.46,10.8,10.92,916,0
+ATCX.US,D,20230807,000000,11.04,11.04,11.04,11.04,410,0
+ATCX.US,D,20230809,000000,10.68,10.68,10.68,10.68,20,0
+ATCX.US,D,20230810,000000,10.2,10.2,10.2,10.2,216,0
+ATCX.US,D,20230811,000000,10.92,10.92,10.92,10.92,111,0
+ATCX.US,D,20230815,000000,11.1,11.1,11.1,11.1,54,0
+ATCX.US,D,20230829,000000,10.2,10.8,10.2,10.8,554,0
+ATCX.US,D,20230830,000000,10.8,11.52,10.8,10.8,916,0
+ATCX.US,D,20230831,000000,11.16,11.64,10.92,11.64,1133,0
+ATCX.US,D,20230901,000000,10.2,11.16,10.2,11.16,832,0
+ATCX.US,D,20230906,000000,11.16,11.16,11.16,11.16,233,0
+ATCX.US,D,20230908,000000,11.16,11.88,11.16,11.52,2933,0
+ATCX.US,D,20230913,000000,12,12,10.86,10.86,433,0
+ATCX.US,D,20230919,000000,11.1,11.1,10.44,10.8,466,0
+ATCX.US,D,20230920,000000,10.2,10.56,10.2,10.56,2497,0
+ATCX.US,D,20230921,000000,11.28,11.28,11.28,11.28,41,0
+ATCX.US,D,20230922,000000,11.52,11.52,11.52,11.52,451,0
+ATCX.US,D,20230925,000000,11.76,11.76,11.76,11.76,416,0
+ATCX.US,D,20230928,000000,10.44,11.4,10.2,11.4,474,0
+ATCX.US,D,20231003,000000,10.32,10.32,10.32,10.32,125,0
+ATCX.US,D,20231009,000000,11.16,11.16,11.16,11.16,16,0
+ATCX.US,D,20231010,000000,11.76,11.76,11.76,11.76,8,0
+ATCX.US,D,20231012,000000,10.776,10.776,10.08,10.08,3802,0
+ATCX.US,D,20231013,000000,9.72,9.72,8.64,9.48,2343,0
+ATCX.US,D,20231016,000000,9.6,9.6,9.36,9.48,2063,0
+ATCX.US,D,20231023,000000,9.12,10.08,9.12,10.08,104,0
+ATCX.US,D,20231024,000000,9.12,9.12,8.88,8.88,2083,0
+ATCX.US,D,20231025,000000,8.88,8.88,8.88,8.88,85,0
+ATCX.US,D,20231026,000000,9,9,9,9,187,0
+ATCX.US,D,20231031,000000,10.08,10.08,8.4,9.6,2166,0
+ATCX.US,D,20231102,000000,9.72,9.72,9.36,9.36,166,0
+ATCX.US,D,20231110,000000,9,9,9,9,83,0
+ATCX.US,D,20231113,000000,8.64,8.64,8.64,8.64,166,0
+ATCX.US,D,20231114,000000,9.12,9.12,9,9,1250,0
+ATCX.US,D,20231120,000000,7.8,7.8,7.8,7.8,166,0
+ATCX.US,D,20231122,000000,9,9,7.8,7.8,333,0
+ATCX.US,D,20231204,000000,8.4,8.4,8.4,8.4,50,0
+ATCX.US,D,20231205,000000,8.4,8.4,8.28,8.28,100,0
+ATCX.US,D,20231206,000000,7.8,8.28,7.8,8.16,525,0
+ATCX.US,D,20231208,000000,8.04,8.4,8.04,8.4,262,0
+ATCX.US,D,20231215,000000,7.02,7.02,7.02,7.02,13,0
+ATCX.US,D,20231218,000000,9.6,9.6,8.4,9.6,341,0
+ATCX.US,D,20231220,000000,10.8,10.8,10.8,10.8,10,0
+ATCX.US,D,20240111,000000,8.04,8.04,7.8,7.8,166,0
+ATCX.US,D,20240112,000000,10.2,10.2,7.8,7.8,16,0
+ATCX.US,D,20240116,000000,8.52,8.52,8.52,8.52,9,0
+ATCX.US,D,20240117,000000,9,9,9,9,270,0
+ATCX.US,D,20240119,000000,8.52,8.52,8.52,8.52,10,0
+ATCX.US,D,20240122,000000,9.6,9.6,9.6,9.6,10,0
+ATCX.US,D,20240129,000000,7.8,8.88,7.8,8.88,500,0
+ATCX.US,D,20240131,000000,9,9,9,9,166,0
+ATCX.US,D,20240201,000000,8.88,8.88,8.88,8.88,416,0
+ATCX.US,D,20240206,000000,9,9,9,9,166,0
+ATCX.US,D,20240208,000000,8.4,10.8,8.4,10.8,45,0
+ATCX.US,D,20240213,000000,9.18,9.18,9.18,9.18,158,0
+ATCX.US,D,20240214,000000,8.76,9.48,8.76,9.48,310,0
+ATCX.US,D,20240220,000000,7.8,9.36,7.32,7.32,168,0
+ATCX.US,D,20240221,000000,8.52,8.52,8.52,8.52,10,0
+ATCX.US,D,20240223,000000,9.6,9.6,9.6,9.6,21,0
+ATCX.US,D,20240226,000000,8.52,8.52,8.52,8.52,200,0
+ATCX.US,D,20240227,000000,8.4,9.36,7.776,9.36,346,0
+ATCX.US,D,20240228,000000,8.16,8.16,8.16,8.16,9,0
+ATCX.US,D,20240229,000000,9.6,9.6,9.6,9.6,10,0
+ATCX.US,D,20240304,000000,7.68,8.88,7.68,8.88,50,0
+ATCX.US,D,20240305,000000,9,9.48,9,9.48,333,0
+ATCX.US,D,20240306,000000,8.736,8.736,8.736,8.736,333,0
+ATCX.US,D,20240312,000000,7.68,7.68,7.68,7.68,88,0
+ATCX.US,D,20240313,000000,7.3452,7.82448,7.3452,7.7406,322,0
+ATCX.US,D,20240314,000000,7.44,7.44,7.44,7.44,83,0
+ATCX.US,D,20240315,000000,8.4,8.4,8.4,8.4,575,0
+ATCX.US,D,20240322,000000,9.5988,9.5988,9.5988,9.5988,10,0
+ATCX.US,D,20240325,000000,8.18424,9.4788,8.18424,9.4788,33,0
+ATCX.US,D,20240416,000000,8.95152,9.5988,8.95152,9.5988,37,0
+ATCX.US,D,20240423,000000,9.0594,9.0594,8.4,8.4,1250,0
+ATCX.US,D,20240424,000000,8.51952,9.5988,8.51952,9.5988,18,0
+ATCX.US,D,20240426,000000,10.73616,10.73616,10.73616,10.73616,10,0
+ATCX.US,D,20240514,000000,7.3212,8.304,6.6,8.304,427,0
+ATCX.US,D,20240517,000000,9,9,9,9,176,0
+ATCX.US,D,20240521,000000,9,9.6,9,9.6,175,0
+ATCX.US,D,20240522,000000,9.6,10.74,7.4652,8.24712,1520,0
+ATCX.US,D,20240523,000000,7.3452,9.048,7.3452,9.048,834,0
+ATCX.US,D,20240528,000000,7.3452,12,7.3452,7.8,39,0
+ATCX.US,D,20240529,000000,12,12,12,12,12,0
+ATCX.US,D,20240603,000000,9.52872,9.52872,9.52872,9.52872,33,0
+ATCX.US,D,20240605,000000,12,12,12,12,10,0
+ATCX.US,D,20240611,000000,7.8,7.92,7.8,7.92,833,0
+ATCX.US,D,20240612,000000,8.04,9.9,8.04,9.9,33,0
+ATCX.US,D,20240617,000000,10.8,10.8,10.8,10.8,29,0
+ATCX.US,D,20240618,000000,11.7,11.7,10.8,10.8,187,0
+ATCX.US,D,20240621,000000,9,9,9,9,125,0
+ATCX.US,D,20240624,000000,8.04,12,8.04,12,44,0
+ATCX.US,D,20240628,000000,12.24,12.24,12.24,12.24,25,0
+ATCX.US,D,20240702,000000,13.2,13.2,13.2,13.2,26,0
+ATCX.US,D,20240708,000000,8.0412,12,8.0412,12,29,0
+ATCX.US,D,20240717,000000,8.0412,8.0412,8.0412,8.0412,25,0
+ATCX.US,D,20240718,000000,11.88,11.88,11.88,11.88,10,0
+ATCX.US,D,20240730,000000,12,12,12,12,10,0
+ATCX.US,D,20240801,000000,10.8,10.8,10.8,10.8,35,0
+ATCX.US,D,20240809,000000,9.6,9.6,9.6,9.6,225,0
+ATCX.US,D,20240815,000000,9.6,11.76,9.6,11.76,166,0
+ATCX.US,D,20240819,000000,11.3028,11.3028,11.3028,11.3028,8,0
+ATCX.US,D,20240821,000000,9.6,10.2,9.6,10.2,25,0
+ATCX.US,D,20240823,000000,10.8,10.8,10.8,10.8,83,0
+ATCX.US,D,20240827,000000,10.2,10.2,9.6,9.6,245,0
+ATCX.US,D,20240828,000000,9.48,9.48,9.48,9.48,250,0
+ATCX.US,D,20240904,000000,8.7612,8.7612,8.7612,8.7612,50,0
+ATCX.US,D,20240905,000000,9,9,9,9,500,0
+ATCX.US,D,20240909,000000,8.7612,9,8.7612,9,50,0
+ATCX.US,D,20240916,000000,9.24,9.24,9.24,9.24,291,0
+ATCX.US,D,20240925,000000,8.82,8.82,7.074,7.2,2194,0
+ATCX.US,D,20240926,000000,7.2,7.2,7.2,7.2,625,0
+ATCX.US,D,20240927,000000,7.2,7.2,7.2,7.2,25,0
+ATCX.US,D,20240930,000000,6.84,6.84,5.4012,6.36,2277,0
+ATCX.US,D,20241001,000000,6.36,6.36,6.36,6.36,84,0
+ATCX.US,D,20241010,000000,9.0888,9.0888,6.36,8.64,193,0
+ATCX.US,D,20241018,000000,6.3732,7.2,6.3732,7.2,1647,0
+ATCX.US,D,20241022,000000,6.3732,6.3732,6.3732,6.3732,8,0
+ATCX.US,D,20241023,000000,6.3732,6.3732,5.922,6,889,0
+ATCX.US,D,20241101,000000,5.88,5.88,5.88,5.88,166,0
+ATCX.US,D,20241104,000000,7.67088,7.67088,7.67088,7.67088,41,0
+ATCX.US,D,20241108,000000,5.88,5.88,5.88,5.88,83,0
+ATCX.US,D,20241111,000000,7.34304,7.34304,7.34304,7.34304,10,0
+ATCX.US,D,20241121,000000,8.3988,8.3988,8.3988,8.3988,25,0
+ATCX.US,D,20241122,000000,7.8,8.3988,7.8,8.3988,22,0
+ATCX.US,D,20241125,000000,7.32,7.32,7.32,7.32,10,0
+ATCX.US,D,20241126,000000,7.32,7.32,7.32,7.32,83,0
+ATCX.US,D,20241127,000000,6.96,8.8188,6.96,8.8188,20,0
+ATCX.US,D,20241203,000000,8.8188,8.8188,8.8188,8.8188,83,0
+ATCX.US,D,20241226,000000,8.8188,8.8188,7.8,7.8,17,0
+ATCX.US,D,20241230,000000,7.8,7.8,7.8,7.8,860,0
+ATCX.US,D,20241231,000000,8.20752,8.20752,7.8,7.8,31,0
+ATCX.US,D,20250102,000000,8.4,8.4,8.4,8.4,241,0
+ATCX.US,D,20250103,000000,8.82,8.82,8.82,8.82,83,0
+ATCX.US,D,20250106,000000,11.7384,11.7384,9,9,380,0
+ATCX.US,D,20250108,000000,9,11.8668,9,11.8668,136,0
+ATCX.US,D,20250206,000000,11.862,11.862,11.862,11.862,10,0
+ATCX.US,D,20250305,000000,11.862,11.862,11.862,11.862,12,0
+ATCX.US,D,20250307,000000,7.8,11.862,7.8,11.862,18,0
+ATCX.US,D,20250317,000000,9.6,9.6,8.7,8.7,250,0
+ATCX.US,D,20250318,000000,11.6358,11.6358,9.6,9.6,419,0
+ATCX.US,D,20250321,000000,7.8,7.8,7.8,7.8,33,0
+ATCX.US,D,20250324,000000,9.6,9.6,9.6,9.6,8,0
+ATCX.US,D,20250331,000000,7.8,7.8,4.8012,4.8012,250,0
+ATCX.US,D,20250401,000000,9,9,6.8394,8.9976,448,0
+ATCX.US,D,20250407,000000,6.36,6.36,6.36,6.36,54,0
+ATCX.US,D,20250408,000000,8.9976,8.9976,8.9976,8.9976,10,0
+ATCX.US,D,20250417,000000,6.36,8.9976,6.36,8.9976,16,0
+ATCX.US,D,20250425,000000,8.9976,8.9976,8.9976,8.9976,16,0
+ATCX.US,D,20250604,000000,8.9952,9.783,8.9952,9.783,16,0
+ATCX.US,D,20250609,000000,10.2,10.2,10.2,10.2,12,0
+ATCX.US,D,20250620,000000,9.9,9.9,8.484,8.484,32,0
+ATCX.US,D,20250624,000000,13.44,13.44,6.36,6.36,54,0
+ATCX.US,D,20250625,000000,12.6,12.6,7.2,7.2,31,0
+ATCX.US,D,20250626,000000,6.12,6.12,6.12,6.12,8,0
+ATCX.US,D,20250627,000000,12.96,12.96,12.96,12.96,8,0
+ATCX.US,D,20250701,000000,12.96,15,6.12,6.12,1261,0
+ATCX.US,D,20250702,000000,8.4,9.2412,8.4,9.2412,25,0
+ATCX.US,D,20250707,000000,10.1664,10.8,9.36,9.36,993,0
+ATCX.US,D,20250709,000000,9.48,9.48,9.48,9.48,17,0
+ATCX.US,D,20250710,000000,9.48,12.63,9.48,12.63,3179,0
+ATCX.US,D,20250711,000000,13.8,17.58,6.24,8.4,11194,0
+ATCX.US,D,20250714,000000,8.4,11.64,7.1148,9,1875,0
+ATCX.US,D,20250715,000000,7.1148,9.36,7.1148,9.36,364,0
+ATCX.US,D,20250716,000000,7.2,7.2,7.2,7.2,41,0
+ATCX.US,D,20250717,000000,8.28,10.44,8.28,10.1592,1917,0
+ATCX.US,D,20250718,000000,10.8,10.8,8.4,8.4,551,0
+ATCX.US,D,20250721,000000,9.36,9.36,8.16,8.16,836,0
+ATCX.US,D,20250722,000000,8.4,10.01844,8.4,8.4,760,0
+ATCX.US,D,20250723,000000,9.6,9.6,8.43,8.43,132,0
+ATCX.US,D,20250724,000000,11.4,11.4,9.48,9.48,213,0
+ATCX.US,D,20250725,000000,9.6,11.4,8.4,10.2,1014,0
+ATCX.US,D,20250728,000000,10.08,10.08,8.4,8.4,160,0
+ATCX.US,D,20250729,000000,8.16,11.4,7.98,8.22,858,0
+ATCX.US,D,20250730,000000,11.04,11.04,10.2,10.2,266,0
+ATCX.US,D,20250731,000000,11.04,11.04,8.04,9.3,304,0
+ATCX.US,D,20250801,000000,8.1612,10.8,8.1612,10.68,91,0
+ATCX.US,D,20250804,000000,11.04,11.04,8.0412,8.46,443,0
+ATCX.US,D,20250805,000000,8.8806,8.8806,8.8806,8.8806,8,0
+ATCX.US,D,20250806,000000,9.48,9.48,8.1612,8.268,404,0
+ATCX.US,D,20250807,000000,9.24,9.24,8.28,9.24,162,0
+ATCX.US,D,20250808,000000,9.24,9.24,8.28,8.28,154,0
+ATCX.US,D,20250811,000000,8.04,8.16,7.1172,8.16,447,0
+ATCX.US,D,20250812,000000,8.22,8.22,8.22,8.22,173,0
+ATCX.US,D,20250813,000000,8.016,8.016,8.016,8.016,24,0
+ATCX.US,D,20250814,000000,9.2388,9.2388,8.04,8.04,246,0
+ATCX.US,D,20250815,000000,7.32,9.03492,7.2,8.2668,312,0
+ATCX.US,D,20250818,000000,7.776,8.16,7.2,8.16,839,0
+ATCX.US,D,20250819,000000,9.7188,10.8,8.88,9,9440,0
+ATCX.US,D,20250820,000000,9.84,9.84,9.5856,9.744,5525,0
+ATCX.US,D,20250821,000000,10.7952,10.7952,8.64,8.64,553,0
+ATCX.US,D,20250822,000000,8.28,9.048,8.16,9,772,0
+ATCX.US,D,20250825,000000,9,9.6,8.04,8.04,783,0
+ATCX.US,D,20250826,000000,9.3588,10.2,9,9.6,4420,0
+ATCX.US,D,20250827,000000,9.72,10.08,8.4,9.192,561,0
+ATCX.US,D,20250828,000000,9,10.2,8.4,9.24,2364,0
+ATCX.US,D,20250829,000000,9,9.6,9,9.6,2609,0
+ATCX.US,D,20250902,000000,9.6,10.2,7.44,8.958,5187,0
+ATCX.US,D,20250903,000000,7.98,9.6,7.44,9.6,3714,0
+ATCX.US,D,20250904,000000,9.6,9.6,8.4,8.52,2040,0
+ATCX.US,D,20250905,000000,7.8,8.4,7.56,7.56,3791,0
+ATCX.US,D,20250908,000000,7.8,8.88,7.8,8.88,112,0
+ATCX.US,D,20250909,000000,8.88,8.88,7.3212,8.52,97,0
+ATCX.US,D,20250910,000000,8.754,10.2,7.32,9.6,3445,0
+ATCX.US,D,20250911,000000,9.6,12,9.6,11.88,5946,0
+ATCX.US,D,20250912,000000,11.88,17.64,10.8,17.16,16534,0
+ATCX.US,D,20250915,000000,19.2,31.8,18.6,24.6,23587,0
+ATCX.US,D,20250916,000000,28.2,29.442,14.52,17.4,39420,0
+ATCX.US,D,20250917,000000,16.8,17.52,12.84,14.04,14920,0
+ATCX.US,D,20250918,000000,14.4,16.08,12.72,15.6,10197,0
+ATCX.US,D,20250919,000000,16.08,17.76,15,15.36,4115,0
+ATCX.US,D,20250922,000000,17.76,17.76,15.12,15.12,4891,0
+ATCX.US,D,20250923,000000,15,18.72,14.88,16.8,6270,0
+ATCX.US,D,20250924,000000,15.6,24.12,15.6,22.284,17906,0
+ATCX.US,D,20250925,000000,22.68,23.7,18.24,19.26,10864,0
+ATCX.US,D,20250926,000000,19.32,21.48,18.72,21.12,3291,0
+ATCX.US,D,20250929,000000,23.88,23.88,19.2,20.88,9553,0
+ATCX.US,D,20250930,000000,20.64,20.64,18.6,18.84,2553,0
+ATCX.US,D,20251001,000000,18.6012,25.8,16.8,24.12,21593,0
+ATCX.US,D,20251002,000000,25.2,29.28,25.2,29.04,15763,0
+ATCX.US,D,20251003,000000,29.2788,34.56,27.8412,33.12,14395,0
+ATCX.US,D,20251006,000000,33.6,43.2,33.6,43.2,23332,0
+ATCX.US,D,20251007,000000,47.1588,47.16,33.6,38.292,17547,0
+ATCX.US,D,20251008,000000,36.72,42.12,36.72,39.696,3951,0
+ATCX.US,D,20251009,000000,40.2,42,27,30,9346,0
+ATCX.US,D,20251010,000000,30,30.12,25.92,27.96,5595,0
+ATCX.US,D,20251013,000000,30,30,19.44,23.4,19541,0
+ATCX.US,D,20251014,000000,23.88,27,21.12,27,11279,0
+ATCX.US,D,20251015,000000,27.12,29.28,25.3212,25.92,3642,0
+ATCX.US,D,20251016,000000,26.04,27,24.6,25.32,4049,0
+ATCX.US,D,20251017,000000,25.32,26.04,24,25.92,1587,0
+ATCX.US,D,20251020,000000,26.04,26.4,21.6,22.896,3645,0
+ATCX.US,D,20251021,000000,21.72,24.9,20.856,22.8,4297,0
+ATCX.US,D,20251022,000000,19.2,22.8,19.2,20.76,2943,0
+ATCX.US,D,20251023,000000,19.44,21.36,19.44,20.334,3100,0
+ATCX.US,D,20251024,000000,20.4,21.24,19.2,20.82,3238,0
+ATCX.US,D,20251027,000000,21,22.8,19.32,21.24,4121,0
+ATCX.US,D,20251028,000000,21,28.8,19.2,27,9130,0
+ATCX.US,D,20251029,000000,27.6,36,27,35.04,24828,0
+ATCX.US,D,20251030,000000,36,39,34.98,39,13181,0
+ATCX.US,D,20251031,000000,37.92,39.6,28.32,31.02,8261,0
+ATCX.US,D,20251103,000000,27,30.96,18.84,22.56,16114,0
+ATCX.US,D,20251104,000000,20.4,22.44,18,18,4727,0
+ATCX.US,D,20251105,000000,18.1212,22.2,18.1212,20.76,1198,0
+ATCX.US,D,20251106,000000,22.2,23.04,19.08,20.64,1972,0
+ATCX.US,D,20251107,000000,18.6,20.28,14.28,16.968,6524,0
+ATCX.US,D,20251110,000000,18,26.52,18,21.894,8348,0
+ATCX.US,D,20251111,000000,20.28,22.44,18,18.84,2300,0
+ATCX.US,D,20251112,000000,18.6,21.6,18,18.48,4977,0
+ATCX.US,D,20251113,000000,18,20.28,16.08,16.32,4060,0
+ATCX.US,D,20251114,000000,16.2,16.32,12.72,15,4678,0
+ATCX.US,D,20251117,000000,15.024,15.6,12.6,13.752,2655,0
+ATCX.US,D,20251118,000000,13.32,15.72,13.32,15.24,1616,0
+ATCX.US,D,20251119,000000,15.72,18.6,15.6,16.92,2425,0
+ATCX.US,D,20251120,000000,17.4,19.8,13.8,16.8,2213,0
+ATCX.US,D,20251121,000000,14.64,19.2,13.8,16.8,2445,0
+ATCX.US,D,20251124,000000,16.5612,18.6,13.86,16.44,1503,0
+ATCX.US,D,20251125,000000,15.36,17.88,13.92,16.8,1710,0
+ATCX.US,D,20251126,000000,14.4012,18,14.4012,17.88,1056,0
+ATCX.US,D,20251128,000000,18,18,13.9212,17.004,194,0
+ATCX.US,D,20251201,000000,17.16,17.55,14.04,15,2273,0
+ATCX.US,D,20251202,000000,15.36,16.2,15.12,16.2,805,0
+ATCX.US,D,20251203,000000,14.4,16.2,14.4,15.2412,522,0
+ATCX.US,D,20251204,000000,25,25,11.1,15,1758,0
+ATCX.US,D,20251205,000000,15.1,16.0625,15,15.825,3421,0
+ATCX.US,D,20251208,000000,17.24,17.24,15.75,15.75,7336,0
+ATCX.US,D,20251209,000000,16.5,20.95,14.5,15.7,26176,0
+ATCX.US,D,20251210,000000,15,15,11.51,11.51,7621,0
+ATCX.US,D,20251211,000000,14.05,14.8217,12.25,13.6,5059,0
+ATCX.US,D,20251212,000000,13.5,14.99,12.5,12.5,1928,0
+ATCX.US,D,20251215,000000,10.55,11.99,10.55,11,3407,0
+ATCX.US,D,20251216,000000,11,11,10.5,10.9,2014,0
+ATCX.US,D,20251217,000000,11.5,15,10.5,13.2,3419,0
+ATCX.US,D,20251218,000000,10.51,13.95,9,10.5,2150,0
+ATCX.US,D,20251219,000000,10.74,15,10.74,13,4123,0
+ATCX.US,D,20251222,000000,14,14,11.27,13.6,3818,0
+ATCX.US,D,20251223,000000,12.41,15,12.41,14.68,2033,0
+ATCX.US,D,20251224,000000,14.68,15,13.01,13.01,3022,0
+ATCX.US,D,20251226,000000,12.01,12.01,10.74,10.74,3958,0
+ATCX.US,D,20251229,000000,10.76,10.91,10.76,10.76,3053,0
+ATCX.US,D,20251230,000000,11.8736,12,11.02,12,2271,0
+ATCX.US,D,20251231,000000,11.8884,11.8884,10,10.5,6595,0
+ATCX.US,D,20260102,000000,11,13.4999,11,12.35,3721,0
+ATCX.US,D,20260105,000000,11.7075,11.7075,11.35,11.5,1653,0
+ATCX.US,D,20260106,000000,12.2,12.2,11.156,11.156,2890,0
+ATCX.US,D,20260107,000000,11.145,12,10.79,12,2845,0
+ATCX.US,D,20260108,000000,12.1936,15,10.3,15,5198,0
+ATCX.US,D,20260109,000000,10,10.7492,8.21,8.8,183092,0
+ATCX.US,D,20260112,000000,9.75,10.275,8.805,8.83,198292,0
+ATCX.US,D,20260113,000000,9.36,9.4999,8.51,8.53,161035,0
+ATCX.US,D,20260114,000000,9.28,9.28,7.4,7.96,126761,0
+ATCX.US,D,20260115,000000,8.19,8.345,8,8,52396,0
+ATCX.US,D,20260116,000000,8,8.8954,8,8.5,48916,0
+ATCX.US,D,20260120,000000,8.6,9.6863,8.33,9.64,152931,0
+ATCX.US,D,20260121,000000,9.8,10.25,8.15,9.175,460830,0
+ATCX.US,D,20260122,000000,10.02,10.48,9.18,9.74,323333,0
+ATCX.US,D,20260123,000000,10,13.53,9.87,12.36,314410,0
+ATCX.US,D,20260126,000000,13.9,14.01,9.18,9.4,460641,0
+ATCX.US,D,20260127,000000,9.8,10.9824,9.6,10.275,202115,0
+ATCX.US,D,20260128,000000,10.67,10.67,9,9.68,189208,0
+ATCX.US,D,20260129,000000,9.73,9.9334,7.79,7.8,219584,0
+ATCX.US,D,20260130,000000,9.09,9.09,7.05,7.1,282153,0
+ATCX.US,D,20260202,000000,7.02,7.39,6.37,6.73,120879,0
+ATCX.US,D,20260203,000000,6.76,8.6999,6.76,8.68,137194,0
+ATCX.US,D,20260204,000000,8.82,8.82,7.5008,7.61,87291,0
+ATCX.US,D,20260205,000000,7.29,7.95,6.5,6.9,112897,0
+ATCX.US,D,20260206,000000,6.9,7.36,6.11,6.16,68102,0
+ATCX.US,D,20260209,000000,6.18,6.9,6.18,6.76,85173,0
+ATCX.US,D,20260210,000000,6.42,7.3899,6.25,7,64948,0
+ATCX.US,D,20260211,000000,7.14,7.2257,6.35,6.4,101992,0
+ATCX.US,D,20260212,000000,6.31,6.94,6.3,6.4,76062,0
+ATCX.US,D,20260213,000000,6.35,6.8287,6.3,6.48,43648,0
+ATCX.US,D,20260217,000000,6.35,6.436,5.695,6.02,69563,0
+ATCX.US,D,20260218,000000,5.82,6.29,5.32,6.29,61122,0

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

@@ -0,0 +1,173 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATIIW.US,D,20250403,000000,0.25,0.27,0.25,0.260001,250200,0
+ATIIW.US,D,20250404,000000,0.25,0.25,0.25,0.25,215000,0
+ATIIW.US,D,20250408,000000,0.225,0.225,0.225,0.225,425000,0
+ATIIW.US,D,20250410,000000,0.3,0.39,0.3,0.39,330,0
+ATIIW.US,D,20250411,000000,0.25,0.25,0.25,0.25,104050,0
+ATIIW.US,D,20250414,000000,0.24,0.24,0.24,0.24,5143,0
+ATIIW.US,D,20250416,000000,0.25,0.25,0.23,0.23,50009,0
+ATIIW.US,D,20250422,000000,0.23,0.2304,0.19,0.2304,236185,0
+ATIIW.US,D,20250423,000000,0.25,0.3153,0.225,0.24,28692,0
+ATIIW.US,D,20250424,000000,0.24,0.25,0.2399,0.25,8686,0
+ATIIW.US,D,20250425,000000,0.25,0.25,0.25,0.25,1564,0
+ATIIW.US,D,20250429,000000,0.2501,0.26005,0.235,0.235,6572,0
+ATIIW.US,D,20250430,000000,0.25,0.26,0.24,0.245,178389,0
+ATIIW.US,D,20250501,000000,0.24,0.26,0.24,0.24,2825,0
+ATIIW.US,D,20250502,000000,0.24,0.255,0.24,0.25,169559,0
+ATIIW.US,D,20250505,000000,0.2301,0.2301,0.23,0.23,5778,0
+ATIIW.US,D,20250506,000000,0.23,0.23,0.23,0.23,5400,0
+ATIIW.US,D,20250507,000000,0.24,0.24,0.22,0.22,3200,0
+ATIIW.US,D,20250508,000000,0.23,0.24,0.23,0.2399,19720,0
+ATIIW.US,D,20250512,000000,0.24,0.27,0.235501,0.2699,10466,0
+ATIIW.US,D,20250513,000000,0.285,0.2963,0.25,0.25,32159,0
+ATIIW.US,D,20250514,000000,0.2602,0.28,0.2602,0.28,396,0
+ATIIW.US,D,20250519,000000,0.27,0.28,0.27,0.28,206,0
+ATIIW.US,D,20250520,000000,0.28,0.28,0.2619,0.2629,2905,0
+ATIIW.US,D,20250521,000000,0.25,0.27,0.25,0.25,122505,0
+ATIIW.US,D,20250522,000000,0.25,0.25,0.2302,0.2302,10160,0
+ATIIW.US,D,20250523,000000,0.27,0.275,0.25,0.2508,12705,0
+ATIIW.US,D,20250527,000000,0.27,0.27,0.2301,0.2697,6667,0
+ATIIW.US,D,20250529,000000,0.26,0.27,0.2401,0.2401,3045,0
+ATIIW.US,D,20250530,000000,0.26,0.26,0.26,0.26,285,0
+ATIIW.US,D,20250602,000000,0.26,0.338,0.2403,0.3379,22130,0
+ATIIW.US,D,20250603,000000,0.34,0.45,0.280001,0.375,2709,0
+ATIIW.US,D,20250604,000000,0.38,0.38,0.38,0.38,1200,0
+ATIIW.US,D,20250605,000000,0.38,0.38,0.37,0.37,1442,0
+ATIIW.US,D,20250606,000000,0.34,0.34,0.34,0.34,200,0
+ATIIW.US,D,20250609,000000,0.32,0.37,0.31,0.31,31459,0
+ATIIW.US,D,20250610,000000,0.31,0.37,0.289,0.3599,207741,0
+ATIIW.US,D,20250611,000000,0.375,0.375,0.3501,0.3601,34928,0
+ATIIW.US,D,20250612,000000,0.38,0.4254,0.36,0.38,96424,0
+ATIIW.US,D,20250613,000000,0.4,0.415,0.380001,0.3899,84888,0
+ATIIW.US,D,20250616,000000,0.39,0.39,0.37,0.38,193790,0
+ATIIW.US,D,20250617,000000,0.38,0.39,0.38,0.3899,81120,0
+ATIIW.US,D,20250618,000000,0.39,0.51,0.39,0.49,105571,0
+ATIIW.US,D,20250620,000000,0.5,0.5,0.43,0.4712,17455,0
+ATIIW.US,D,20250623,000000,0.5,0.55,0.49,0.549,19246,0
+ATIIW.US,D,20250624,000000,0.5,0.5,0.5,0.5,1877,0
+ATIIW.US,D,20250625,000000,0.49,0.49,0.395,0.42,28561,0
+ATIIW.US,D,20250626,000000,0.4683,0.4842,0.395,0.4,18548,0
+ATIIW.US,D,20250627,000000,0.41,0.41,0.2766,0.2766,19722,0
+ATIIW.US,D,20250630,000000,0.28,0.40599,0.28,0.40599,1624,0
+ATIIW.US,D,20250701,000000,0.33,0.395,0.33,0.34,89442,0
+ATIIW.US,D,20250702,000000,0.3701,0.3995,0.2801,0.3895,47155,0
+ATIIW.US,D,20250703,000000,0.3792,0.3792,0.303175,0.344522,48032,0
+ATIIW.US,D,20250707,000000,0.3467,0.3467,0.28,0.3,3221,0
+ATIIW.US,D,20250708,000000,0.3995,0.3995,0.33,0.34,4874,0
+ATIIW.US,D,20250709,000000,0.32,0.32,0.32,0.32,279,0
+ATIIW.US,D,20250711,000000,0.3183,0.3301,0.3183,0.33,3622,0
+ATIIW.US,D,20250714,000000,0.3589,0.3636,0.325,0.33,6512,0
+ATIIW.US,D,20250715,000000,0.3636,0.3636,0.3635,0.3635,2500,0
+ATIIW.US,D,20250716,000000,0.3636,0.3636,0.3635,0.3635,976,0
+ATIIW.US,D,20250717,000000,0.3364,0.35,0.335,0.35,605,0
+ATIIW.US,D,20250718,000000,0.354,0.37,0.300101,0.324,34296,0
+ATIIW.US,D,20250721,000000,0.35,0.3682,0.3087,0.35,2597,0
+ATIIW.US,D,20250722,000000,0.35,0.37,0.3413,0.3451,74004,0
+ATIIW.US,D,20250723,000000,0.3336,0.37,0.3336,0.3699,3107,0
+ATIIW.US,D,20250728,000000,0.35,0.3675,0.3472,0.3649,48192,0
+ATIIW.US,D,20250729,000000,0.36,0.37,0.3052,0.3693,24090,0
+ATIIW.US,D,20250730,000000,0.3199,0.33,0.31,0.31,2087,0
+ATIIW.US,D,20250731,000000,0.34,0.35,0.325,0.3475,14973,0
+ATIIW.US,D,20250801,000000,0.369899,0.369899,0.345,0.3614,2008,0
+ATIIW.US,D,20250804,000000,0.334999,0.369899,0.334999,0.369899,500,0
+ATIIW.US,D,20250805,000000,0.3364,0.36,0.33,0.35,33865,0
+ATIIW.US,D,20250806,000000,0.3601,0.3602,0.36,0.36,1105,0
+ATIIW.US,D,20250807,000000,0.35,0.35,0.3238,0.34,6626,0
+ATIIW.US,D,20250808,000000,0.35,0.35365,0.35,0.35365,1000,0
+ATIIW.US,D,20250811,000000,0.33,0.35,0.33,0.35,3401,0
+ATIIW.US,D,20250812,000000,0.331,0.339,0.3201,0.3301,1200,0
+ATIIW.US,D,20250813,000000,0.3601,0.3601,0.33,0.35,1700,0
+ATIIW.US,D,20250814,000000,0.3451,0.369899,0.33,0.34,7736,0
+ATIIW.US,D,20250815,000000,0.36,0.36,0.35,0.35,10511,0
+ATIIW.US,D,20250818,000000,0.35,0.35,0.3201,0.35,4420,0
+ATIIW.US,D,20250819,000000,0.35,0.358,0.3201,0.349,1728,0
+ATIIW.US,D,20250821,000000,0.348,0.35,0.3,0.35,7610,0
+ATIIW.US,D,20250825,000000,0.36,0.36,0.3357,0.36,26300,0
+ATIIW.US,D,20250827,000000,0.335,0.36,0.33,0.33,3506,0
+ATIIW.US,D,20250828,000000,0.33,0.36,0.33,0.33,1500,0
+ATIIW.US,D,20250902,000000,0.345,0.36,0.335,0.335,700,0
+ATIIW.US,D,20250904,000000,0.325,0.35,0.325,0.33,964,0
+ATIIW.US,D,20250909,000000,0.35,0.35,0.317,0.33,2053,0
+ATIIW.US,D,20250910,000000,0.3498,0.35,0.3498,0.35,6137,0
+ATIIW.US,D,20250911,000000,0.3416,0.35,0.3416,0.3451,2177,0
+ATIIW.US,D,20250915,000000,0.349999,0.35,0.349999,0.35,400,0
+ATIIW.US,D,20250916,000000,0.35,0.35,0.35,0.35,1000,0
+ATIIW.US,D,20250917,000000,0.3499,0.3499,0.345,0.345,13693,0
+ATIIW.US,D,20250918,000000,0.34,0.35,0.34,0.345,319811,0
+ATIIW.US,D,20250919,000000,0.35,0.375,0.34,0.34,443290,0
+ATIIW.US,D,20250922,000000,0.3402,0.37,0.3401,0.3614,37230,0
+ATIIW.US,D,20250923,000000,0.35,0.35,0.35,0.35,300,0
+ATIIW.US,D,20250924,000000,0.39,0.39,0.360003,0.3751,1683,0
+ATIIW.US,D,20250926,000000,0.374999,0.375,0.3625,0.375,164047,0
+ATIIW.US,D,20250929,000000,0.39,0.39,0.39,0.39,500,0
+ATIIW.US,D,20251002,000000,0.3783,0.39,0.377499,0.380876,4300,0
+ATIIW.US,D,20251003,000000,0.3854,0.39,0.3854,0.39,1110,0
+ATIIW.US,D,20251006,000000,0.37395,0.39,0.35,0.3899,15421,0
+ATIIW.US,D,20251007,000000,0.39,0.506899,0.39,0.4,29735,0
+ATIIW.US,D,20251008,000000,0.4,0.4,0.3655,0.38,3564,0
+ATIIW.US,D,20251009,000000,0.3785,0.4829,0.3744,0.425,158893,0
+ATIIW.US,D,20251010,000000,0.43,0.45,0.43,0.45,10902,0
+ATIIW.US,D,20251013,000000,0.43,0.48,0.43,0.48,11367,0
+ATIIW.US,D,20251014,000000,0.474,0.5288,0.474,0.51,20066,0
+ATIIW.US,D,20251015,000000,0.51,0.52,0.5,0.5,13651,0
+ATIIW.US,D,20251016,000000,0.4901,0.5,0.4901,0.5,339,0
+ATIIW.US,D,20251017,000000,0.5,0.5,0.5,0.5,2319,0
+ATIIW.US,D,20251020,000000,0.49,0.549,0.49,0.5,84473,0
+ATIIW.US,D,20251021,000000,0.5,0.54,0.4852,0.5351,40966,0
+ATIIW.US,D,20251022,000000,0.5,0.52,0.5,0.513,276306,0
+ATIIW.US,D,20251024,000000,0.52,0.66,0.5181,0.6,31115,0
+ATIIW.US,D,20251027,000000,0.599,0.599,0.599,0.599,514,0
+ATIIW.US,D,20251028,000000,0.55,0.55,0.55,0.55,301,0
+ATIIW.US,D,20251029,000000,0.53,0.5561,0.4485,0.4662,7914,0
+ATIIW.US,D,20251031,000000,0.44,0.536,0.42,0.536,1149,0
+ATIIW.US,D,20251104,000000,0.4,0.475001,0.350101,0.475001,2650,0
+ATIIW.US,D,20251105,000000,0.387,0.4837,0.387,0.4837,385,0
+ATIIW.US,D,20251107,000000,0.51,0.51,0.51,0.51,199,0
+ATIIW.US,D,20251110,000000,0.55,0.555,0.5,0.55,3955,0
+ATIIW.US,D,20251113,000000,0.5,0.5465,0.5,0.5465,8226,0
+ATIIW.US,D,20251117,000000,0.599899,0.599899,0.5,0.5,663,0
+ATIIW.US,D,20251120,000000,0.5118,0.5118,0.5118,0.5118,2000,0
+ATIIW.US,D,20251125,000000,0.45,0.5,0.3601,0.5,21500,0
+ATIIW.US,D,20251126,000000,0.49,0.5,0.49,0.5,3900,0
+ATIIW.US,D,20251202,000000,0.4,0.4,0.385,0.4,15000,0
+ATIIW.US,D,20251204,000000,0.4879,0.4879,0.4879,0.4879,105,0
+ATIIW.US,D,20251205,000000,0.5,0.51,0.4454,0.5,41524,0
+ATIIW.US,D,20251208,000000,0.5,0.5,0.495,0.5,30060,0
+ATIIW.US,D,20251209,000000,0.46,0.46,0.46,0.46,250,0
+ATIIW.US,D,20251210,000000,0.56,0.5601,0.56,0.5601,500,0
+ATIIW.US,D,20251211,000000,0.5899,0.5899,0.5664,0.5699,1177,0
+ATIIW.US,D,20251212,000000,0.4631,0.5599,0.4631,0.5598,1250,0
+ATIIW.US,D,20251215,000000,0.45,0.45,0.4225,0.4499,2734,0
+ATIIW.US,D,20251217,000000,0.519,0.519,0.4241,0.4241,1785,0
+ATIIW.US,D,20251218,000000,0.508,0.5081,0.508,0.5081,693,0
+ATIIW.US,D,20251219,000000,0.508,0.508,0.508,0.508,120,0
+ATIIW.US,D,20251223,000000,0.51,0.52,0.51,0.52,2000,0
+ATIIW.US,D,20251224,000000,0.52,0.52,0.5199,0.5199,6152,0
+ATIIW.US,D,20251230,000000,0.5499,0.56,0.53,0.5501,17330,0
+ATIIW.US,D,20251231,000000,0.56,0.56,0.4201,0.5491,10026,0
+ATIIW.US,D,20260102,000000,0.535,0.6,0.535,0.5999,24172,0
+ATIIW.US,D,20260105,000000,0.8706,0.8706,0.6,0.6,220,0
+ATIIW.US,D,20260106,000000,0.63,0.63,0.565,0.565,3840,0
+ATIIW.US,D,20260108,000000,0.55,0.604,0.543749,0.604,16356,0
+ATIIW.US,D,20260109,000000,0.6119,0.8016,0.6093,0.7973,37144,0
+ATIIW.US,D,20260112,000000,0.8,0.8387,0.5501,0.5877,107454,0
+ATIIW.US,D,20260113,000000,0.58,0.639,0.58,0.6282,10735,0
+ATIIW.US,D,20260114,000000,0.617,0.6335,0.59,0.6265,4724,0
+ATIIW.US,D,20260115,000000,0.64,0.803,0.64,0.8,41537,0
+ATIIW.US,D,20260116,000000,0.67,0.67,0.67,0.67,382,0
+ATIIW.US,D,20260120,000000,0.75,0.7999,0.7062,0.7999,70364,0
+ATIIW.US,D,20260121,000000,0.8,0.8,0.7368,0.7535,46313,0
+ATIIW.US,D,20260122,000000,0.79,0.9,0.79,0.9,89953,0
+ATIIW.US,D,20260123,000000,0.9,0.9,0.8103,0.9,5427,0
+ATIIW.US,D,20260126,000000,0.85,0.86,0.85,0.86,1418,0
+ATIIW.US,D,20260127,000000,0.9337,0.9337,0.8161,0.8161,205,0
+ATIIW.US,D,20260128,000000,0.9399,0.9399,0.7935,0.8468,2079,0
+ATIIW.US,D,20260129,000000,0.8809,0.8809,0.7295,0.7617,1468,0
+ATIIW.US,D,20260202,000000,0.7617,0.787602,0.7601,0.7601,33932,0
+ATIIW.US,D,20260203,000000,0.73,0.73,0.6252,0.67,278523,0
+ATIIW.US,D,20260204,000000,0.67,0.71639,0.65,0.65,5726,0
+ATIIW.US,D,20260205,000000,0.6501,0.7164,0.65,0.7164,34000,0
+ATIIW.US,D,20260206,000000,0.7,0.7164,0.7,0.7164,4798,0
+ATIIW.US,D,20260209,000000,0.701,0.73,0.7,0.72,2091,0
+ATIIW.US,D,20260212,000000,0.6541,0.71,0.6442,0.7,3388,0
+ATIIW.US,D,20260213,000000,0.72,0.72005,0.72,0.72005,4224,0

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

@@ -0,0 +1,1058 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATLCL.US,D,20211124,000000,25.04,25.14,24.9977,25.05,153491,0
+ATLCL.US,D,20211126,000000,25,25.01,24.87,25,109889,0
+ATLCL.US,D,20211129,000000,25.1,25.24,25.07,25.21,301383,0
+ATLCL.US,D,20211130,000000,25.22,25.34,25.1,25.2,748480,0
+ATLCL.US,D,20211201,000000,25.17,25.3,25.13,25.3,121796,0
+ATLCL.US,D,20211202,000000,25.3,25.34,25.2,25.34,38805,0
+ATLCL.US,D,20211203,000000,25.34,25.7,25.3242,25.7,56962,0
+ATLCL.US,D,20211206,000000,25.5,25.5899,25.27,25.27,27402,0
+ATLCL.US,D,20211207,000000,25.3692,25.49,25.15,25.44,31446,0
+ATLCL.US,D,20211208,000000,25.44,25.45,25.3781,25.4,19620,0
+ATLCL.US,D,20211209,000000,25.4111,25.5,25.4,25.45,37324,0
+ATLCL.US,D,20211210,000000,25.59,25.6,25.4,25.455,40490,0
+ATLCL.US,D,20211213,000000,25.5,25.6,25.41,25.55,22676,0
+ATLCL.US,D,20211214,000000,25.45,25.5,25.42,25.45,8900,0
+ATLCL.US,D,20211215,000000,25.54,25.54,25.4,25.49,17955,0
+ATLCL.US,D,20211216,000000,25.47,25.5,25.28,25.4,42584,0
+ATLCL.US,D,20211217,000000,25.55,25.55,25.38,25.38,24533,0
+ATLCL.US,D,20211220,000000,25.39,25.4999,25.35,25.36,18204,0
+ATLCL.US,D,20211221,000000,25.4999,25.5,25.375,25.379,26595,0
+ATLCL.US,D,20211222,000000,25.5,25.5,25.38,25.465,18708,0
+ATLCL.US,D,20211223,000000,25.4,25.5,25.3216,25.33,35651,0
+ATLCL.US,D,20211227,000000,25.36,25.5399,25.35,25.4,32810,0
+ATLCL.US,D,20211228,000000,25.4,25.4,25.35,25.38,24062,0
+ATLCL.US,D,20211229,000000,25.35,25.5,25.35,25.3505,19758,0
+ATLCL.US,D,20211230,000000,25.54,25.54,25.399,25.45,25767,0
+ATLCL.US,D,20211231,000000,25.53,25.58,25.49,25.5,99154,0
+ATLCL.US,D,20220103,000000,25.472,25.5,25.472,25.5,5920,0
+ATLCL.US,D,20220104,000000,25.45,25.489,25.41,25.489,11776,0
+ATLCL.US,D,20220105,000000,25.4,25.4,25.34,25.35,16202,0
+ATLCL.US,D,20220106,000000,25.3,25.5,25.225,25.36,42165,0
+ATLCL.US,D,20220107,000000,25.35,25.35,25.17,25.22,19526,0
+ATLCL.US,D,20220110,000000,25.25,25.25,25.2,25.25,15825,0
+ATLCL.US,D,20220111,000000,25.3,25.3,25.27,25.28,26739,0
+ATLCL.US,D,20220112,000000,25.25,25.25,25.15,25.25,30501,0
+ATLCL.US,D,20220113,000000,25.24,25.28,25.21,25.23,24089,0
+ATLCL.US,D,20220114,000000,25.21,25.25,25.12,25.15,28037,0
+ATLCL.US,D,20220118,000000,25.29,25.29,25.05,25.13,13795,0
+ATLCL.US,D,20220119,000000,25.27,25.27,25.08,25.1,20314,0
+ATLCL.US,D,20220120,000000,25.19,25.2,25.08,25.19,13781,0
+ATLCL.US,D,20220121,000000,25.2,25.2,24.93,25.01,33295,0
+ATLCL.US,D,20220124,000000,25.0975,25.105,24.93,24.95,36739,0
+ATLCL.US,D,20220125,000000,24.94,24.94,24.7,24.72,66928,0
+ATLCL.US,D,20220126,000000,24.79,24.89,24.65,24.7094,15081,0
+ATLCL.US,D,20220127,000000,24.8013,25.25,24.8013,25.2,28422,0
+ATLCL.US,D,20220128,000000,25.09,25.09,24.9,24.96,20117,0
+ATLCL.US,D,20220131,000000,24.968,25.01,24.96,24.99,20982,0
+ATLCL.US,D,20220201,000000,25.25,25.25,25.01,25.25,5678,0
+ATLCL.US,D,20220202,000000,25.0301,25.19,25.0301,25.08,18712,0
+ATLCL.US,D,20220203,000000,25.2163,25.2163,25.04,25.2,6311,0
+ATLCL.US,D,20220204,000000,25.1,25.15,25.04,25.15,9200,0
+ATLCL.US,D,20220207,000000,25.13,25.25,25.0501,25.2364,10364,0
+ATLCL.US,D,20220208,000000,25.23,25.45,25.15,25.45,12328,0
+ATLCL.US,D,20220209,000000,25.223,25.44,25.223,25.42,18698,0
+ATLCL.US,D,20220210,000000,25.36,25.4,25.26,25.4,6160,0
+ATLCL.US,D,20220211,000000,25.2,25.3499,25.07,25.1,13882,0
+ATLCL.US,D,20220214,000000,25.205,25.29,25.14,25.22,21733,0
+ATLCL.US,D,20220215,000000,25.16,25.3,25.056,25.15,35075,0
+ATLCL.US,D,20220216,000000,25.3,25.3,25.1153,25.18,147745,0
+ATLCL.US,D,20220217,000000,25.15,25.298,25.119,25.19,7482,0
+ATLCL.US,D,20220218,000000,25.25,25.25,25.08,25.08,2765,0
+ATLCL.US,D,20220222,000000,25.06,25.25,24.95,24.95,12130,0
+ATLCL.US,D,20220223,000000,25.1483,25.1483,24.68,24.79,5607,0
+ATLCL.US,D,20220224,000000,24.85,24.95,24.66,24.92,9563,0
+ATLCL.US,D,20220225,000000,25.1999,25.1999,25.15,25.15,2376,0
+ATLCL.US,D,20220228,000000,25.1982,25.2,24.8,24.8,9661,0
+ATLCL.US,D,20220301,000000,24.9,25.19,24.9,24.91,1931,0
+ATLCL.US,D,20220302,000000,25.1864,25.19,25,25,16466,0
+ATLCL.US,D,20220303,000000,25.0985,25.1,24.8372,24.9818,2156,0
+ATLCL.US,D,20220304,000000,24.95,25.2,24.95,24.95,6422,0
+ATLCL.US,D,20220307,000000,24.9,24.93,24.76,24.83,11210,0
+ATLCL.US,D,20220308,000000,24.95,25,24.77,24.9,7253,0
+ATLCL.US,D,20220309,000000,25.02,25.02,25.02,25.02,1138,0
+ATLCL.US,D,20220310,000000,25.03,25.1975,24.66,24.66,10224,0
+ATLCL.US,D,20220311,000000,24.76,24.9,24.5613,24.5613,5014,0
+ATLCL.US,D,20220314,000000,24.61,24.61,23.65,24.102,25071,0
+ATLCL.US,D,20220315,000000,24.11,24.1857,23.8,24,10593,0
+ATLCL.US,D,20220316,000000,23.98,24.7,23.98,24.69,10831,0
+ATLCL.US,D,20220317,000000,24.7498,25.25,24.65,24.8783,24645,0
+ATLCL.US,D,20220318,000000,24.87,25.0274,24.87,25.0274,1689,0
+ATLCL.US,D,20220321,000000,25.0383,25.23,25.0383,25.23,2470,0
+ATLCL.US,D,20220322,000000,25.1,25.1,24.95,24.9501,8806,0
+ATLCL.US,D,20220323,000000,25.2279,25.2279,24.9,24.9,9557,0
+ATLCL.US,D,20220324,000000,24.95,24.9999,24.9,24.9999,2131,0
+ATLCL.US,D,20220325,000000,25,25,24.9,24.9,6318,0
+ATLCL.US,D,20220328,000000,24.9,24.9208,24.82,24.9208,3945,0
+ATLCL.US,D,20220329,000000,25,25.1883,24.9521,25.035,8808,0
+ATLCL.US,D,20220330,000000,25.1879,25.1879,25.04,25.04,1244,0
+ATLCL.US,D,20220331,000000,25.1515,25.25,25.09,25.09,5069,0
+ATLCL.US,D,20220401,000000,25.1644,25.1644,25.0519,25.07,4707,0
+ATLCL.US,D,20220404,000000,25.08,25.2148,25.08,25.1424,2289,0
+ATLCL.US,D,20220405,000000,25.2,25.24,25.15,25.2199,7439,0
+ATLCL.US,D,20220406,000000,25.128,25.2,25.11,25.1274,103851,0
+ATLCL.US,D,20220407,000000,25.11,25.11,24.95,24.95,10101,0
+ATLCL.US,D,20220408,000000,24.97,25.045,24.97,24.99,3184,0
+ATLCL.US,D,20220411,000000,24.92,25,24.92,24.92,2246,0
+ATLCL.US,D,20220412,000000,24.98,25.0779,24.82,24.82,6940,0
+ATLCL.US,D,20220413,000000,24.5418,24.7,24.49,24.65,9034,0
+ATLCL.US,D,20220414,000000,24.6394,24.7623,24.49,24.49,6320,0
+ATLCL.US,D,20220418,000000,24.5,24.785,24.5,24.78,7141,0
+ATLCL.US,D,20220419,000000,24.75,24.96,24.75,24.95,3391,0
+ATLCL.US,D,20220420,000000,24.95,24.95,24.74,24.88,2550,0
+ATLCL.US,D,20220421,000000,24.8564,24.8799,24.6,24.6,4052,0
+ATLCL.US,D,20220422,000000,24.65,24.653,24.65,24.653,629,0
+ATLCL.US,D,20220425,000000,24.49,24.99,24.49,24.94,6084,0
+ATLCL.US,D,20220426,000000,24.54,24.72,24.49,24.5045,2391,0
+ATLCL.US,D,20220427,000000,24.7,24.8,24.7,24.8,1270,0
+ATLCL.US,D,20220428,000000,24.95,24.95,24.8,24.87,3716,0
+ATLCL.US,D,20220429,000000,24.87,25.44,24.7,25.44,20240,0
+ATLCL.US,D,20220502,000000,24.91,25.31,24.49,25.1,7491,0
+ATLCL.US,D,20220503,000000,25,25.1,24.7,24.7925,3397,0
+ATLCL.US,D,20220504,000000,24.67,24.942,24.65,24.65,5721,0
+ATLCL.US,D,20220505,000000,24.8,25.157,24.51,24.905,4532,0
+ATLCL.US,D,20220506,000000,25.2246,25.2246,24.49,24.49,4660,0
+ATLCL.US,D,20220509,000000,24.6,24.7,24.12,24.12,7400,0
+ATLCL.US,D,20220510,000000,24.65,24.65,24,24.01,4660,0
+ATLCL.US,D,20220511,000000,23.93,24.29,22.66,23.72,30741,0
+ATLCL.US,D,20220512,000000,23.52,23.9064,23.2,23.41,4320,0
+ATLCL.US,D,20220513,000000,23.75,23.75,23.4415,23.62,2383,0
+ATLCL.US,D,20220516,000000,23.3,23.7914,23.3,23.75,3038,0
+ATLCL.US,D,20220517,000000,24.0748,24.0748,24,24,3157,0
+ATLCL.US,D,20220518,000000,24,24.158,23.7,23.979,5012,0
+ATLCL.US,D,20220519,000000,23.66,23.8869,23.6,23.6797,3123,0
+ATLCL.US,D,20220520,000000,23.68,24.05,23.68,24.05,1158,0
+ATLCL.US,D,20220523,000000,24.05,24.05,23.22,23.6,2533,0
+ATLCL.US,D,20220524,000000,23.5,23.75,23.5,23.69,2460,0
+ATLCL.US,D,20220525,000000,23.65,24.94,23.584,24.6,2859,0
+ATLCL.US,D,20220527,000000,24.6,24.95,24.27,24.9499,7050,0
+ATLCL.US,D,20220531,000000,24.83,25.23,24.4573,24.95,16602,0
+ATLCL.US,D,20220601,000000,24.53,24.97,24.53,24.9444,14782,0
+ATLCL.US,D,20220602,000000,24.3705,24.93,24.26,24.75,3414,0
+ATLCL.US,D,20220603,000000,24.75,25.31,24.55,25.22,4870,0
+ATLCL.US,D,20220606,000000,24.81,24.8831,24.81,24.8831,1212,0
+ATLCL.US,D,20220607,000000,24.95,25,24.9,24.9,4973,0
+ATLCL.US,D,20220608,000000,24.75,24.75,24.42,24.49,7074,0
+ATLCL.US,D,20220609,000000,24.49,24.5001,24.01,24.25,9215,0
+ATLCL.US,D,20220610,000000,24.25,24.25,23.5743,24.04,9732,0
+ATLCL.US,D,20220613,000000,23.76,23.9,23.36,23.36,5822,0
+ATLCL.US,D,20220614,000000,23.25,23.325,23.25,23.325,2665,0
+ATLCL.US,D,20220615,000000,23.4,23.4,23.15,23.15,5457,0
+ATLCL.US,D,20220616,000000,24.13,24.13,23.41,23.79,10045,0
+ATLCL.US,D,20220617,000000,23.79,24.0198,23.52,23.8,2033,0
+ATLCL.US,D,20220621,000000,23.9,23.9,23.9,23.9,615,0
+ATLCL.US,D,20220622,000000,23.9,23.9,23.85,23.9,1264,0
+ATLCL.US,D,20220623,000000,23.95,23.95,23.7706,23.7706,2163,0
+ATLCL.US,D,20220624,000000,23.51,23.91,23.25,23.44,9215,0
+ATLCL.US,D,20220627,000000,23.5888,23.6,23.2332,23.24,11761,0
+ATLCL.US,D,20220628,000000,23.47,23.47,23.47,23.47,414,0
+ATLCL.US,D,20220629,000000,23.5978,23.6,23.44,23.5,5316,0
+ATLCL.US,D,20220630,000000,23.31,23.75,23.3,23.4,7611,0
+ATLCL.US,D,20220701,000000,23.4269,23.4269,23.4269,23.4269,446,0
+ATLCL.US,D,20220705,000000,23.5,23.7,23.3,23.5,5956,0
+ATLCL.US,D,20220706,000000,23.6999,23.7,23.3,23.3,3095,0
+ATLCL.US,D,20220707,000000,23.6,23.6,23.5,23.59,1697,0
+ATLCL.US,D,20220708,000000,23.68,23.68,23.3712,23.43,1609,0
+ATLCL.US,D,20220711,000000,23.65,23.7,23.55,23.7,3708,0
+ATLCL.US,D,20220712,000000,23.575,23.65,23.45,23.6442,3165,0
+ATLCL.US,D,20220713,000000,23.45,23.46,23.2,23.22,9477,0
+ATLCL.US,D,20220714,000000,23.03,23.132,22.58,22.58,3465,0
+ATLCL.US,D,20220715,000000,23.53,23.53,22.72,22.95,2343,0
+ATLCL.US,D,20220718,000000,22.75,23.4999,22.74,22.904,7111,0
+ATLCL.US,D,20220719,000000,22.79,23.27,22.75,22.84,6783,0
+ATLCL.US,D,20220720,000000,23.01,23.5,22.86,23.5,4200,0
+ATLCL.US,D,20220721,000000,23.4,23.45,22.85,23.24,3775,0
+ATLCL.US,D,20220722,000000,23,23.7,23,23.7,9104,0
+ATLCL.US,D,20220725,000000,23.7,23.7,23.38,23.38,622,0
+ATLCL.US,D,20220726,000000,23.66,23.66,23.01,23.01,2053,0
+ATLCL.US,D,20220727,000000,23.33,23.57,23.182,23.57,4392,0
+ATLCL.US,D,20220728,000000,23.65,23.71,23.6,23.71,2776,0
+ATLCL.US,D,20220729,000000,23.7272,23.73,23.65,23.65,3968,0
+ATLCL.US,D,20220801,000000,23.68,23.75,23.6,23.75,3430,0
+ATLCL.US,D,20220802,000000,23.75,24,23.498,23.9,3985,0
+ATLCL.US,D,20220803,000000,24,24.25,23.9999,24.25,2336,0
+ATLCL.US,D,20220804,000000,24.25,25.1,24.25,24.52,5247,0
+ATLCL.US,D,20220805,000000,24.45,24.45,24.15,24.15,2397,0
+ATLCL.US,D,20220808,000000,24.475,24.7999,24.1501,24.67,1960,0
+ATLCL.US,D,20220809,000000,24.4999,24.5,24.38,24.5,4438,0
+ATLCL.US,D,20220810,000000,24.57,24.57,24.325,24.4999,4025,0
+ATLCL.US,D,20220811,000000,24.49,24.49,24.32,24.46,1792,0
+ATLCL.US,D,20220812,000000,24.4,24.5,24.39,24.45,5224,0
+ATLCL.US,D,20220815,000000,24.5,24.5,24.45,24.5,1139,0
+ATLCL.US,D,20220816,000000,24.4892,24.5,24.4,24.5,1486,0
+ATLCL.US,D,20220817,000000,24.4,24.4388,24.16,24.18,6748,0
+ATLCL.US,D,20220818,000000,24.45,24.47,24,24.47,2809,0
+ATLCL.US,D,20220819,000000,24.45,24.45,24.1,24.21,6070,0
+ATLCL.US,D,20220822,000000,24.195,24.195,23.7,23.85,2642,0
+ATLCL.US,D,20220823,000000,23.9,23.9055,23,23,4208,0
+ATLCL.US,D,20220824,000000,23.4,23.9099,23.1,23.335,1802,0
+ATLCL.US,D,20220825,000000,23.3,24.3099,23.3,24,1646,0
+ATLCL.US,D,20220826,000000,24.29,24.29,24,24,1862,0
+ATLCL.US,D,20220829,000000,24.31,24.5,24.0594,24.28,5367,0
+ATLCL.US,D,20220830,000000,24.459,24.459,24.01,24.05,4170,0
+ATLCL.US,D,20220831,000000,24.2,24.22,23.61,23.61,2456,0
+ATLCL.US,D,20220901,000000,23.04,23.5,23.0006,23.5,1999,0
+ATLCL.US,D,20220902,000000,24,24.02,23.11,23.55,8616,0
+ATLCL.US,D,20220906,000000,24.1,24.1,23.85,23.87,1956,0
+ATLCL.US,D,20220907,000000,24.05,24.05,23.52,23.52,3077,0
+ATLCL.US,D,20220908,000000,23.775,24,23.6,23.75,2404,0
+ATLCL.US,D,20220909,000000,23.75,23.8524,23.75,23.8524,484,0
+ATLCL.US,D,20220912,000000,24,24,23.03,23.39,6511,0
+ATLCL.US,D,20220913,000000,23.22,23.23,21.9,22.1985,9857,0
+ATLCL.US,D,20220914,000000,22,22.67,22,22.315,7764,0
+ATLCL.US,D,20220915,000000,22.19,24,22.19,23.08,4478,0
+ATLCL.US,D,20220916,000000,22.8489,22.8489,22.75,22.75,888,0
+ATLCL.US,D,20220919,000000,22.64,22.64,22.64,22.64,925,0
+ATLCL.US,D,20220920,000000,21.88,22.25,21.87,22.25,2416,0
+ATLCL.US,D,20220921,000000,22.03,22.75,22,22.2501,7040,0
+ATLCL.US,D,20220922,000000,22.597,22.6,22.25,22.25,3987,0
+ATLCL.US,D,20220923,000000,22.25,22.29,22.01,22.02,4534,0
+ATLCL.US,D,20220926,000000,22.09,22.15,21.05,21.1,4906,0
+ATLCL.US,D,20220927,000000,22.6113,22.6113,21.5125,21.64,3097,0
+ATLCL.US,D,20220928,000000,22.25,22.74,22,22,7822,0
+ATLCL.US,D,20220929,000000,22.1,22.1,21.61,21.95,5967,0
+ATLCL.US,D,20220930,000000,21.95,22.72,21.25,22.28,28119,0
+ATLCL.US,D,20221003,000000,21.9,22.74,21.58,22.74,2663,0
+ATLCL.US,D,20221004,000000,22.69,23.5,22.61,23.11,10965,0
+ATLCL.US,D,20221005,000000,23,23.425,23,23.06,3092,0
+ATLCL.US,D,20221006,000000,23.6,23.6,23.6,23.6,202,0
+ATLCL.US,D,20221007,000000,23,23.5169,23,23.3,5608,0
+ATLCL.US,D,20221010,000000,23.78,23.8,23.31,23.75,9031,0
+ATLCL.US,D,20221011,000000,23.2501,23.8,23.2501,23.3,15726,0
+ATLCL.US,D,20221012,000000,23.55,23.55,23.25,23.265,5372,0
+ATLCL.US,D,20221013,000000,22.86,23.1572,22.86,23.03,3675,0
+ATLCL.US,D,20221014,000000,23.03,23.0489,23.03,23.0489,671,0
+ATLCL.US,D,20221017,000000,23.2,23.2,23,23.1999,1530,0
+ATLCL.US,D,20221018,000000,23.03,23.199,21.25,21.725,3967,0
+ATLCL.US,D,20221019,000000,21.75,21.78,21.6,21.665,2664,0
+ATLCL.US,D,20221020,000000,21.7,21.7,20.92,20.92,8348,0
+ATLCL.US,D,20221021,000000,21.13,22.7,20.97,21.17,2117,0
+ATLCL.US,D,20221024,000000,21.1999,21.805,19.0074,19.855,17172,0
+ATLCL.US,D,20221025,000000,20.1,20.36,19.83,20.36,9109,0
+ATLCL.US,D,20221026,000000,20.5,21.5,20.3375,21.43,4783,0
+ATLCL.US,D,20221027,000000,21.75,21.75,19.83,20.61,15038,0
+ATLCL.US,D,20221028,000000,21.2,21.69,21.2,21.26,1667,0
+ATLCL.US,D,20221031,000000,21.2491,21.2491,20.6016,20.79,9571,0
+ATLCL.US,D,20221101,000000,21,21,20.51,20.56,2698,0
+ATLCL.US,D,20221102,000000,20.68,20.77,20.5,20.5,2838,0
+ATLCL.US,D,20221103,000000,20.9335,21.55,20.7,21.275,4450,0
+ATLCL.US,D,20221104,000000,21.7,21.74,21.64,21.74,2134,0
+ATLCL.US,D,20221107,000000,20.86,21.25,20.77,20.82,2947,0
+ATLCL.US,D,20221108,000000,20.8,21.5,20.8,20.965,12239,0
+ATLCL.US,D,20221109,000000,21.5,21.5,20.88,20.9,4396,0
+ATLCL.US,D,20221110,000000,20.95,21.99,20.5,21.99,3964,0
+ATLCL.US,D,20221111,000000,22.04,22.5,22.04,22.5,2409,0
+ATLCL.US,D,20221114,000000,22.2,22.75,22.2,22.7,4902,0
+ATLCL.US,D,20221115,000000,22.6924,22.6931,22.6715,22.6931,335,0
+ATLCL.US,D,20221116,000000,22.53,22.75,22.35,22.35,2494,0
+ATLCL.US,D,20221117,000000,22.74,22.75,22.32,22.32,1825,0
+ATLCL.US,D,20221118,000000,22.12,22.12,22.12,22.12,382,0
+ATLCL.US,D,20221121,000000,22.4,22.4,22,22.2,6572,0
+ATLCL.US,D,20221122,000000,22.3,22.3,22.03,22.1,362,0
+ATLCL.US,D,20221123,000000,21.458,21.65,20.66,21.11,3633,0
+ATLCL.US,D,20221125,000000,21.733,21.829,21.5,21.76,3517,0
+ATLCL.US,D,20221128,000000,21.75,21.7688,21.11,21.306,12766,0
+ATLCL.US,D,20221129,000000,21.49,21.97,21.12,21.9,7204,0
+ATLCL.US,D,20221130,000000,21.21,21.26,21.21,21.25,1883,0
+ATLCL.US,D,20221201,000000,21.33,22.52,21.11,22.45,23562,0
+ATLCL.US,D,20221202,000000,22.4,22.4,22.37,22.39,670,0
+ATLCL.US,D,20221205,000000,22.5,22.5,22.25,22.43,3424,0
+ATLCL.US,D,20221206,000000,22,22,21.8,21.8,1300,0
+ATLCL.US,D,20221207,000000,22.08,22.41,21.8,21.8,4496,0
+ATLCL.US,D,20221208,000000,22,22.183,21.9999,21.9999,2383,0
+ATLCL.US,D,20221209,000000,21.53,22.279,21.5,21.77,9131,0
+ATLCL.US,D,20221212,000000,21.48,21.53,21.45,21.45,1812,0
+ATLCL.US,D,20221213,000000,21.48,22.09,21.48,22.05,2865,0
+ATLCL.US,D,20221214,000000,21.9755,22,21.45,21.45,10468,0
+ATLCL.US,D,20221215,000000,21.44,21.5,21,21.5,4342,0
+ATLCL.US,D,20221216,000000,21.5,21.5,21.5,21.5,685,0
+ATLCL.US,D,20221219,000000,21.69,21.69,20.5,21.01,1484,0
+ATLCL.US,D,20221220,000000,21.475,21.475,21.275,21.275,1642,0
+ATLCL.US,D,20221221,000000,21.005,21.16,20.82,20.82,2061,0
+ATLCL.US,D,20221222,000000,20.803,20.803,20.5,20.5,4334,0
+ATLCL.US,D,20221223,000000,20.01,20.8894,19.36,20.3443,4783,0
+ATLCL.US,D,20221227,000000,20.5,20.88,20,20.35,4551,0
+ATLCL.US,D,20221228,000000,20.695,20.8,20.5,20.8,2470,0
+ATLCL.US,D,20221229,000000,20.89,20.9848,20.5,20.56,8445,0
+ATLCL.US,D,20221230,000000,20.76,21.51,20.7501,21.31,5784,0
+ATLCL.US,D,20230103,000000,21,21,20.518,20.75,6537,0
+ATLCL.US,D,20230104,000000,20.57,21.35,20.53,21.35,2714,0
+ATLCL.US,D,20230105,000000,20.6306,21.7078,20.6306,21.7078,1457,0
+ATLCL.US,D,20230106,000000,21,21.57,21,21.57,1392,0
+ATLCL.US,D,20230109,000000,21.75,22.09,21.75,22.08,3736,0
+ATLCL.US,D,20230110,000000,22.38,22.4,21.82,22.345,2207,0
+ATLCL.US,D,20230111,000000,21.815,22.38,21.25,21.82,13910,0
+ATLCL.US,D,20230112,000000,21.15,22.33,21.15,21.2,8326,0
+ATLCL.US,D,20230113,000000,20.76,22,20.76,21.2206,8997,0
+ATLCL.US,D,20230117,000000,21.5,21.6102,21.5,21.5,4227,0
+ATLCL.US,D,20230118,000000,22.25,22.25,21.07,21.3,5228,0
+ATLCL.US,D,20230119,000000,21.6,21.6,21.07,21.11,5575,0
+ATLCL.US,D,20230120,000000,21.13,22.15,21.13,21.7,8197,0
+ATLCL.US,D,20230123,000000,22.09,22.13,21.825,22.13,4215,0
+ATLCL.US,D,20230124,000000,22.14,22.9227,21.95,22.78,8965,0
+ATLCL.US,D,20230125,000000,22.6,22.7999,22.2,22.5,8362,0
+ATLCL.US,D,20230126,000000,22.8,22.82,22.8,22.81,1457,0
+ATLCL.US,D,20230127,000000,22.8,22.8999,22.45,22.5545,2536,0
+ATLCL.US,D,20230130,000000,22.6,22.9,22.6,22.8,3076,0
+ATLCL.US,D,20230131,000000,22.9,23.9999,22.75,22.75,20390,0
+ATLCL.US,D,20230201,000000,22.9,23.1,22.75,23.1,2946,0
+ATLCL.US,D,20230202,000000,23.23,23.23,23.0358,23.2,2014,0
+ATLCL.US,D,20230203,000000,23.1021,23.1808,22.79,22.9,1194,0
+ATLCL.US,D,20230206,000000,22.76,23.0072,22.1001,22.85,6222,0
+ATLCL.US,D,20230207,000000,22.97,22.99,22.1,22.2,5981,0
+ATLCL.US,D,20230208,000000,22.12,22.12,22.12,22.12,325,0
+ATLCL.US,D,20230209,000000,22.2583,22.4662,22.2583,22.4662,1551,0
+ATLCL.US,D,20230210,000000,22.0895,22.9039,21.9366,22.4,3167,0
+ATLCL.US,D,20230213,000000,22.5,22.86,22.5,22.844,973,0
+ATLCL.US,D,20230214,000000,22.7,23.0245,22.7,22.96,3470,0
+ATLCL.US,D,20230215,000000,22.96,22.9999,22.8,22.82,1150,0
+ATLCL.US,D,20230216,000000,22.9,22.95,22.83,22.95,2322,0
+ATLCL.US,D,20230217,000000,23.2199,23.2199,22.84,23.01,2101,0
+ATLCL.US,D,20230221,000000,22.8534,23,22.65,22.7183,4025,0
+ATLCL.US,D,20230222,000000,22.58,23.1,22.53,23.1,2431,0
+ATLCL.US,D,20230223,000000,23,23,22.27,22.62,6084,0
+ATLCL.US,D,20230224,000000,22.6258,22.9999,22.01,22.8,17317,0
+ATLCL.US,D,20230227,000000,22.5,22.53,22.3,22.47,4243,0
+ATLCL.US,D,20230228,000000,22.45,23.22,22.45,23.19,12582,0
+ATLCL.US,D,20230301,000000,23.08,23.08,22.5613,22.8,2669,0
+ATLCL.US,D,20230302,000000,22.7787,22.7787,22.59,22.6,1324,0
+ATLCL.US,D,20230303,000000,22.7999,22.8,22.61,22.73,3916,0
+ATLCL.US,D,20230306,000000,22.8,23.2,22.8,23.17,1899,0
+ATLCL.US,D,20230307,000000,23.22,23.22,22.7101,22.7845,9012,0
+ATLCL.US,D,20230308,000000,22.8471,22.908,22.7,22.7,1016,0
+ATLCL.US,D,20230309,000000,22.9,22.9,22.65,22.7909,3307,0
+ATLCL.US,D,20230310,000000,22.79,22.79,22.15,22.24,5111,0
+ATLCL.US,D,20230313,000000,22.15,22.725,21.12,21.26,9914,0
+ATLCL.US,D,20230314,000000,21,21.87,21,21.8,1035,0
+ATLCL.US,D,20230315,000000,21.4285,21.4285,20.71,20.9,20686,0
+ATLCL.US,D,20230316,000000,20.99,22.19,20.99,22.19,1878,0
+ATLCL.US,D,20230317,000000,21.97,22.119,21.05,21.2,5476,0
+ATLCL.US,D,20230320,000000,21.69,21.69,20.62,20.98,5482,0
+ATLCL.US,D,20230321,000000,20.5001,21.3,20.5001,21.07,3271,0
+ATLCL.US,D,20230322,000000,20.5,20.5,20.5,20.5,429,0
+ATLCL.US,D,20230323,000000,21.7,21.74,20.5001,20.5001,6045,0
+ATLCL.US,D,20230324,000000,21.01,21.1873,20.75,21.1873,6788,0
+ATLCL.US,D,20230327,000000,21.5309,21.5309,20.5,20.5,412,0
+ATLCL.US,D,20230329,000000,21.555,21.555,20.9797,21.4243,2381,0
+ATLCL.US,D,20230330,000000,21.5046,21.6098,21.5046,21.6098,729,0
+ATLCL.US,D,20230331,000000,21.5,23.03,21.5,23.03,16314,0
+ATLCL.US,D,20230403,000000,22.51,22.9,22.51,22.9,1256,0
+ATLCL.US,D,20230404,000000,22.92,23.12,22.88,23.12,1501,0
+ATLCL.US,D,20230405,000000,23.04,23.04,23,23.01,1740,0
+ATLCL.US,D,20230406,000000,22.7442,22.799,22.26,22.799,1896,0
+ATLCL.US,D,20230410,000000,22.5,23.06,22.5,23.06,829,0
+ATLCL.US,D,20230411,000000,22.999,22.999,22.4052,22.4052,4763,0
+ATLCL.US,D,20230412,000000,23.15,23.15,23.06,23.06,1431,0
+ATLCL.US,D,20230413,000000,22.85,22.95,22.85,22.89,904,0
+ATLCL.US,D,20230414,000000,22.9,22.9,22.5,22.5,5296,0
+ATLCL.US,D,20230417,000000,22.5,22.825,22.5,22.5903,1513,0
+ATLCL.US,D,20230418,000000,22.6151,22.6151,22.2644,22.2644,3336,0
+ATLCL.US,D,20230419,000000,22.3,22.69,21.4,21.4,3608,0
+ATLCL.US,D,20230420,000000,21.41,21.41,21.08,21.21,3169,0
+ATLCL.US,D,20230421,000000,21.43,22,21.1101,22,758,0
+ATLCL.US,D,20230424,000000,21.99,22.2,21.755,21.86,4226,0
+ATLCL.US,D,20230425,000000,21.51,21.51,21.51,21.51,1065,0
+ATLCL.US,D,20230426,000000,21.3609,22,21.3609,22,2566,0
+ATLCL.US,D,20230427,000000,21.75,21.99,21.64,21.805,3724,0
+ATLCL.US,D,20230428,000000,21.92,22.75,21.6019,22.75,22623,0
+ATLCL.US,D,20230501,000000,21.99,22,21.99,22,3589,0
+ATLCL.US,D,20230502,000000,21.6914,22.3,21.6148,22.3,2860,0
+ATLCL.US,D,20230503,000000,22,22,21.25,21.25,7482,0
+ATLCL.US,D,20230504,000000,21.14,21.14,20.5,20.6,9883,0
+ATLCL.US,D,20230505,000000,21.2,21.97,20.65,21.1766,2510,0
+ATLCL.US,D,20230508,000000,21.2,21.7383,21.2,21.35,10894,0
+ATLCL.US,D,20230509,000000,21.36,21.89,20.54,21.16,9666,0
+ATLCL.US,D,20230510,000000,21.01,21.25,21.01,21.25,2570,0
+ATLCL.US,D,20230511,000000,21.2501,21.2501,21.2501,21.2501,561,0
+ATLCL.US,D,20230512,000000,21.3236,21.6444,21,21.0676,3991,0
+ATLCL.US,D,20230515,000000,21,21,20.7101,20.9731,2435,0
+ATLCL.US,D,20230516,000000,20.7629,21.33,20.7101,20.77,4639,0
+ATLCL.US,D,20230517,000000,21.8899,21.8899,21.7,21.7,1370,0
+ATLCL.US,D,20230518,000000,21.65,21.7,21.65,21.7,565,0
+ATLCL.US,D,20230519,000000,21.05,21.05,21.02,21.02,965,0
+ATLCL.US,D,20230522,000000,21.5467,21.85,21.5006,21.85,1802,0
+ATLCL.US,D,20230523,000000,21.84,21.896,21.7,21.78,3289,0
+ATLCL.US,D,20230524,000000,21.12,22,21.12,21.9,5403,0
+ATLCL.US,D,20230525,000000,21.84,22.1,21.36,22.05,9731,0
+ATLCL.US,D,20230526,000000,21.81,22.29,21.62,22.1,1962,0
+ATLCL.US,D,20230530,000000,21.75,22.1,21.5,21.9999,2602,0
+ATLCL.US,D,20230531,000000,21.6668,22.5,20.75,21.38,27375,0
+ATLCL.US,D,20230601,000000,21.47,21.8,21.47,21.52,5919,0
+ATLCL.US,D,20230602,000000,22.0644,22.45,21.63,21.84,6650,0
+ATLCL.US,D,20230605,000000,21.84,22,21.84,22,2123,0
+ATLCL.US,D,20230606,000000,21.72,22.2023,21.71,22,7732,0
+ATLCL.US,D,20230607,000000,21.82,21.91,21.8,21.82,5081,0
+ATLCL.US,D,20230608,000000,21.82,22.03,21.82,21.9839,3893,0
+ATLCL.US,D,20230609,000000,22.02,22.2,21.9699,22.15,10217,0
+ATLCL.US,D,20230612,000000,22.065,22.065,21.3,21.7499,19380,0
+ATLCL.US,D,20230613,000000,21.9101,22.25,21.7738,22.1101,17552,0
+ATLCL.US,D,20230614,000000,22.23,22.385,22.1665,22.2201,9861,0
+ATLCL.US,D,20230615,000000,22.27,22.33,22.13,22.32,6132,0
+ATLCL.US,D,20230616,000000,22.23,22.4016,22.22,22.33,15555,0
+ATLCL.US,D,20230620,000000,22.4999,22.58,22.33,22.49,7714,0
+ATLCL.US,D,20230621,000000,22.66,23.09,22.41,22.57,13219,0
+ATLCL.US,D,20230622,000000,22.75,22.8124,22.5235,22.59,2210,0
+ATLCL.US,D,20230623,000000,22.8,22.904,22.56,22.904,2150,0
+ATLCL.US,D,20230626,000000,22.5741,23.08,22.5741,22.79,5086,0
+ATLCL.US,D,20230627,000000,22.91,23,22.53,22.68,4260,0
+ATLCL.US,D,20230628,000000,22.7,23.04,22.7,23.04,3733,0
+ATLCL.US,D,20230629,000000,23.04,23.29,22.65,22.75,9710,0
+ATLCL.US,D,20230630,000000,22.7137,23.5,22.7137,23.49,24126,0
+ATLCL.US,D,20230703,000000,23.27,23.5,23.02,23.18,6947,0
+ATLCL.US,D,20230705,000000,23.5,23.52,23.01,23.37,2890,0
+ATLCL.US,D,20230706,000000,23.45,23.47,22.85,23.42,2808,0
+ATLCL.US,D,20230707,000000,23.11,23.575,23.11,23.5,4980,0
+ATLCL.US,D,20230710,000000,23.55,23.5725,23.49,23.49,781,0
+ATLCL.US,D,20230711,000000,23.2,23.6,22.9,22.9,4490,0
+ATLCL.US,D,20230712,000000,23.14,23.2635,23,23,6589,0
+ATLCL.US,D,20230713,000000,22.81,22.97,21.68,22.9,2924,0
+ATLCL.US,D,20230714,000000,22.7051,22.845,22.51,22.73,2035,0
+ATLCL.US,D,20230717,000000,22.8968,22.9004,22.54,22.7534,1969,0
+ATLCL.US,D,20230718,000000,22.74,22.93,22,22.37,7485,0
+ATLCL.US,D,20230719,000000,22.48,22.6396,22.0262,22.13,4274,0
+ATLCL.US,D,20230720,000000,22.05,22.5,21.71,22.2,4006,0
+ATLCL.US,D,20230721,000000,21.9101,22.28,21.33,22.28,16813,0
+ATLCL.US,D,20230724,000000,22.17,22.17,22.02,22.16,1441,0
+ATLCL.US,D,20230725,000000,22,22.15,21.9025,22.1486,4947,0
+ATLCL.US,D,20230726,000000,22.14,22.6,22.14,22.54,5580,0
+ATLCL.US,D,20230727,000000,22.61,22.7957,22.57,22.73,2282,0
+ATLCL.US,D,20230728,000000,22.8,22.8,22.73,22.73,685,0
+ATLCL.US,D,20230731,000000,22.4509,22.82,22.1101,22.63,7859,0
+ATLCL.US,D,20230801,000000,22.75,22.84,22.6,22.8188,5171,0
+ATLCL.US,D,20230802,000000,22.9,23,22.55,22.7,3994,0
+ATLCL.US,D,20230803,000000,22.5151,22.55,22.03,22.3717,4800,0
+ATLCL.US,D,20230804,000000,22.48,22.5,22.48,22.5,2446,0
+ATLCL.US,D,20230807,000000,22.75,22.95,22.2,22.5,4255,0
+ATLCL.US,D,20230808,000000,22.32,22.99,22.21,22.99,3117,0
+ATLCL.US,D,20230809,000000,22.6,22.6,22.54,22.54,1071,0
+ATLCL.US,D,20230810,000000,22.855,22.855,22.65,22.7473,2110,0
+ATLCL.US,D,20230811,000000,22.61,22.8393,22.61,22.8393,256,0
+ATLCL.US,D,20230814,000000,23.01,23.01,22.64,22.74,836,0
+ATLCL.US,D,20230815,000000,22.6,22.6,22.58,22.58,1157,0
+ATLCL.US,D,20230816,000000,22.85,22.85,22.1366,22.1366,5713,0
+ATLCL.US,D,20230817,000000,21.9956,22.1361,20.62,21.5499,13674,0
+ATLCL.US,D,20230818,000000,21.755,22.505,21.5,22.045,8768,0
+ATLCL.US,D,20230821,000000,22.2401,22.2401,21.05,21.21,7038,0
+ATLCL.US,D,20230822,000000,21.5847,21.6165,21.25,21.6165,1773,0
+ATLCL.US,D,20230823,000000,21.65,22.1444,21.25,21.63,8706,0
+ATLCL.US,D,20230824,000000,21.745,21.745,21.35,21.545,2718,0
+ATLCL.US,D,20230825,000000,21.35,21.54,21.21,21.43,8001,0
+ATLCL.US,D,20230828,000000,21.329,21.51,21.329,21.5,1558,0
+ATLCL.US,D,20230829,000000,21.67,21.67,21.67,21.67,456,0
+ATLCL.US,D,20230830,000000,21.5,22,21.4117,22,1510,0
+ATLCL.US,D,20230831,000000,21.79,22,21.64,21.9,11506,0
+ATLCL.US,D,20230901,000000,21.92,21.92,21.92,21.92,328,0
+ATLCL.US,D,20230905,000000,21.64,21.67,21.5,21.67,1639,0
+ATLCL.US,D,20230906,000000,21.8,21.845,21.52,21.6901,2147,0
+ATLCL.US,D,20230907,000000,21.54,22,21.5,21.85,7875,0
+ATLCL.US,D,20230908,000000,21.725,22.22,21.725,22.15,5129,0
+ATLCL.US,D,20230911,000000,22.193,22.88,22.16,22.67,5145,0
+ATLCL.US,D,20230912,000000,22.32,22.67,22.2001,22.32,2407,0
+ATLCL.US,D,20230913,000000,22.6699,22.6699,21.3,21.78,9009,0
+ATLCL.US,D,20230914,000000,21.94,22.45,21.91,22.225,3619,0
+ATLCL.US,D,20230915,000000,22.03,22.45,22.03,22.4,2638,0
+ATLCL.US,D,20230918,000000,21.9049,22.38,21.9049,22.35,1016,0
+ATLCL.US,D,20230919,000000,22.38,22.85,22.34,22.7,4456,0
+ATLCL.US,D,20230920,000000,22.5,22.775,22.5,22.6,2275,0
+ATLCL.US,D,20230921,000000,22.53,22.59,22.4,22.5,1743,0
+ATLCL.US,D,20230922,000000,22.2815,22.2815,22.05,22.05,674,0
+ATLCL.US,D,20230926,000000,21.82,22.44,21.61,22.09,2236,0
+ATLCL.US,D,20230927,000000,22,22.2,21.4001,21.4001,2871,0
+ATLCL.US,D,20230928,000000,21.7,21.7001,21.25,21.5,4609,0
+ATLCL.US,D,20230929,000000,21.75,22.4,21.65,22.38,33679,0
+ATLCL.US,D,20231002,000000,22.23,22.23,22,22,736,0
+ATLCL.US,D,20231003,000000,22.03,22.35,21.75,21.925,4287,0
+ATLCL.US,D,20231004,000000,21.7092,21.95,21.7092,21.93,1654,0
+ATLCL.US,D,20231005,000000,22.1,22.15,21.68,21.9,3353,0
+ATLCL.US,D,20231006,000000,21.9,22.03,21.9,22.03,1146,0
+ATLCL.US,D,20231009,000000,22.05,22.1719,22,22.01,4829,0
+ATLCL.US,D,20231010,000000,22.36,22.38,22.31,22.38,1386,0
+ATLCL.US,D,20231011,000000,22.48,22.7655,22.24,22.7,4883,0
+ATLCL.US,D,20231012,000000,22.16,22.38,22.03,22.38,1329,0
+ATLCL.US,D,20231013,000000,22,22,21.95,21.95,682,0
+ATLCL.US,D,20231016,000000,21.87,22.3599,21.85,21.94,4844,0
+ATLCL.US,D,20231017,000000,22.08,22.08,21.74,21.74,5601,0
+ATLCL.US,D,20231018,000000,21.8424,21.95,21.6,21.6,3303,0
+ATLCL.US,D,20231019,000000,21.67,21.67,21.61,21.61,1091,0
+ATLCL.US,D,20231020,000000,21.7568,21.7568,21.3,21.38,6031,0
+ATLCL.US,D,20231023,000000,21.28,21.58,21.095,21.55,5310,0
+ATLCL.US,D,20231024,000000,21.58,21.88,21.58,21.8,2036,0
+ATLCL.US,D,20231025,000000,21.69,21.84,21.6001,21.75,2635,0
+ATLCL.US,D,20231026,000000,21.65,21.88,21.6,21.8,3603,0
+ATLCL.US,D,20231027,000000,21.86,21.86,21.7,21.7,2168,0
+ATLCL.US,D,20231030,000000,21.7,21.7,21.4124,21.5,1865,0
+ATLCL.US,D,20231031,000000,21.9,23.25,21.51,22.81,41399,0
+ATLCL.US,D,20231101,000000,22.65,22.89,22.65,22.89,5074,0
+ATLCL.US,D,20231102,000000,22.96,23.25,22.88,22.95,8860,0
+ATLCL.US,D,20231103,000000,22.75,23.1325,22.62,23.11,4755,0
+ATLCL.US,D,20231106,000000,22.98,23.345,22.9501,23.3,9365,0
+ATLCL.US,D,20231107,000000,23.01,23.29,22.8001,23.2,7603,0
+ATLCL.US,D,20231108,000000,22.9621,23.26,22.908,23.08,6384,0
+ATLCL.US,D,20231109,000000,23.05,23.23,22.77,22.9,4972,0
+ATLCL.US,D,20231110,000000,22.65,23,22.65,22.8,4125,0
+ATLCL.US,D,20231113,000000,23,23,22.5012,22.97,5762,0
+ATLCL.US,D,20231114,000000,23.11,23.1415,22.835,23.03,4432,0
+ATLCL.US,D,20231115,000000,23.14,23.17,22.77,22.85,3817,0
+ATLCL.US,D,20231116,000000,22.83,22.9667,22.5201,22.86,3549,0
+ATLCL.US,D,20231117,000000,22.86,22.86,22.75,22.8564,2341,0
+ATLCL.US,D,20231120,000000,22.99,22.99,22.9,22.99,1786,0
+ATLCL.US,D,20231121,000000,22.475,23.1,22.475,22.86,10462,0
+ATLCL.US,D,20231122,000000,22.81,22.9,22.5201,22.729,3494,0
+ATLCL.US,D,20231124,000000,22.8086,22.8086,22.8086,22.8086,400,0
+ATLCL.US,D,20231127,000000,23.0448,23.08,23.0448,23.08,659,0
+ATLCL.US,D,20231128,000000,23.04,23.18,23,23.18,6361,0
+ATLCL.US,D,20231129,000000,22.4201,23.04,22.4201,23.04,4648,0
+ATLCL.US,D,20231130,000000,23.03,23.26,22.96,22.96,4198,0
+ATLCL.US,D,20231201,000000,23.16,23.69,23.16,23.39,5570,0
+ATLCL.US,D,20231204,000000,23.38,23.38,22.9999,23.05,4402,0
+ATLCL.US,D,20231205,000000,23.2801,23.2801,23.1101,23.1101,1312,0
+ATLCL.US,D,20231206,000000,23.24,23.25,23.1001,23.1001,6589,0
+ATLCL.US,D,20231207,000000,23.35,23.46,23.11,23.1899,13746,0
+ATLCL.US,D,20231208,000000,23.12,23.14,22.92,22.95,2685,0
+ATLCL.US,D,20231211,000000,22.9,23.39,22.9,23.35,4382,0
+ATLCL.US,D,20231212,000000,22.7105,23.25,22.25,22.44,18223,0
+ATLCL.US,D,20231213,000000,23.25,23.25,22.46,22.51,8694,0
+ATLCL.US,D,20231214,000000,22.772,22.7799,22.46,22.64,10170,0
+ATLCL.US,D,20231215,000000,22.7334,23.0262,22.7334,22.9,4508,0
+ATLCL.US,D,20231218,000000,22.97,23.0093,22.84,22.84,1901,0
+ATLCL.US,D,20231219,000000,22.97,22.97,22.6,22.79,6945,0
+ATLCL.US,D,20231220,000000,22.81,22.81,22.69,22.69,1955,0
+ATLCL.US,D,20231221,000000,22.685,22.825,22.66,22.82,3125,0
+ATLCL.US,D,20231222,000000,22.85,22.89,22.85,22.89,424,0
+ATLCL.US,D,20231226,000000,22.85,22.94,22.6905,22.93,6613,0
+ATLCL.US,D,20231227,000000,22.92,22.975,22.65,22.65,6441,0
+ATLCL.US,D,20231228,000000,22.8,23.34,22.61,23.34,9111,0
+ATLCL.US,D,20231229,000000,23.25,23.515,23.2,23.25,19142,0
+ATLCL.US,D,20240102,000000,23.01,23.2,23,23.2,13425,0
+ATLCL.US,D,20240103,000000,23.35,23.35,23.0101,23.0101,4603,0
+ATLCL.US,D,20240104,000000,23.1123,23.34,23.1123,23.175,1000,0
+ATLCL.US,D,20240105,000000,23.2,23.2,23.1,23.1,1511,0
+ATLCL.US,D,20240108,000000,23.3102,23.3102,23.175,23.175,1028,0
+ATLCL.US,D,20240109,000000,23.2,23.3704,23.2,23.3704,10224,0
+ATLCL.US,D,20240110,000000,23.225,23.27,23.1,23.25,2372,0
+ATLCL.US,D,20240111,000000,22.93,23.08,22.93,23.08,603,0
+ATLCL.US,D,20240112,000000,23.2655,23.3,22.8938,23.28,3882,0
+ATLCL.US,D,20240116,000000,23.69,23.69,23.0001,23.57,10348,0
+ATLCL.US,D,20240117,000000,23.445,23.55,23.4227,23.4501,1522,0
+ATLCL.US,D,20240118,000000,23.45,23.59,23.45,23.59,7180,0
+ATLCL.US,D,20240119,000000,23.59,23.8,23.59,23.8,2717,0
+ATLCL.US,D,20240122,000000,23.8,24.315,23.63,24.09,15531,0
+ATLCL.US,D,20240123,000000,24.09,24.2376,23.6301,23.65,3230,0
+ATLCL.US,D,20240124,000000,23.75,23.9131,23.2,23.45,41856,0
+ATLCL.US,D,20240125,000000,23.615,23.8702,23.21,23.32,22115,0
+ATLCL.US,D,20240126,000000,23.25,23.32,23,23.29,23136,0
+ATLCL.US,D,20240129,000000,23.25,23.4764,23.25,23.32,2973,0
+ATLCL.US,D,20240130,000000,23.1878,23.44,23.1878,23.44,2847,0
+ATLCL.US,D,20240131,000000,23.3,23.4114,23.19,23.19,6449,0
+ATLCL.US,D,20240201,000000,23.21,23.42,23.16,23.42,5855,0
+ATLCL.US,D,20240202,000000,23.16,23.16,23.02,23.08,3685,0
+ATLCL.US,D,20240205,000000,23.32,23.32,23,23.01,6050,0
+ATLCL.US,D,20240206,000000,23.03,23.1,22.84,22.85,3930,0
+ATLCL.US,D,20240207,000000,22.76,22.9899,22.76,22.9875,4208,0
+ATLCL.US,D,20240208,000000,23.59,23.59,23.4521,23.4937,1749,0
+ATLCL.US,D,20240209,000000,22.9086,23.1,22.9086,23,7564,0
+ATLCL.US,D,20240212,000000,22.94,23,22.8801,22.99,5701,0
+ATLCL.US,D,20240213,000000,22.9,22.94,22.8,22.8,6023,0
+ATLCL.US,D,20240214,000000,22.98,23.4999,22.8001,22.815,7348,0
+ATLCL.US,D,20240215,000000,22.85,23,22.72,22.98,8565,0
+ATLCL.US,D,20240216,000000,22.95,22.98,22.7,22.8,6783,0
+ATLCL.US,D,20240220,000000,22.8631,22.97,22.84,22.9328,2693,0
+ATLCL.US,D,20240221,000000,23,23.49,22.91,23.415,6797,0
+ATLCL.US,D,20240222,000000,23.05,23.52,23.01,23.0901,17063,0
+ATLCL.US,D,20240223,000000,23.12,23.2174,23.07,23.2174,4722,0
+ATLCL.US,D,20240226,000000,23.24,23.6053,23.2,23.6053,4048,0
+ATLCL.US,D,20240227,000000,23.61,23.61,23.5,23.5,7002,0
+ATLCL.US,D,20240228,000000,23.29,23.3,23.0893,23.0893,2049,0
+ATLCL.US,D,20240229,000000,23.5633,24.03,23.2309,23.99,38369,0
+ATLCL.US,D,20240301,000000,23.2133,23.85,23.2133,23.77,6197,0
+ATLCL.US,D,20240304,000000,23.8475,23.8475,23.4,23.4,6592,0
+ATLCL.US,D,20240305,000000,23.475,23.55,23.28,23.55,6062,0
+ATLCL.US,D,20240306,000000,23.83,23.83,23.57,23.79,3210,0
+ATLCL.US,D,20240307,000000,23.76,23.76,23.61,23.74,2305,0
+ATLCL.US,D,20240308,000000,23.74,23.75,23.61,23.61,891,0
+ATLCL.US,D,20240311,000000,23.75,23.84,23.5723,23.83,3992,0
+ATLCL.US,D,20240312,000000,23.85,23.86,23.75,23.8216,13022,0
+ATLCL.US,D,20240313,000000,23.89,23.9,23.7,23.8,9953,0
+ATLCL.US,D,20240314,000000,23.84,23.84,23.84,23.84,371,0
+ATLCL.US,D,20240315,000000,23.73,23.82,23.6,23.82,4353,0
+ATLCL.US,D,20240318,000000,23.82,23.99,23.6833,23.99,4758,0
+ATLCL.US,D,20240319,000000,23.72,23.776,23.6,23.76,3315,0
+ATLCL.US,D,20240320,000000,23.84,24,23.679,24,3123,0
+ATLCL.US,D,20240321,000000,23.95,24.05,23.93,23.94,7435,0
+ATLCL.US,D,20240322,000000,23.875,23.91,23.8,23.875,3327,0
+ATLCL.US,D,20240325,000000,23.75,23.79,23.75,23.79,895,0
+ATLCL.US,D,20240326,000000,23.927,24,23.6,23.6,16256,0
+ATLCL.US,D,20240327,000000,24,24,23.6001,23.75,7585,0
+ATLCL.US,D,20240328,000000,23.61,23.82,22.81,22.9,76569,0
+ATLCL.US,D,20240401,000000,23.18,23.18,22.91,23.105,22768,0
+ATLCL.US,D,20240402,000000,23,23.2099,22.85,23.07,7653,0
+ATLCL.US,D,20240403,000000,23.03,23.2,22.89,23.06,12896,0
+ATLCL.US,D,20240404,000000,23.15,23.2,22.9,22.915,9591,0
+ATLCL.US,D,20240405,000000,23.16,23.16,22.85,22.95,5612,0
+ATLCL.US,D,20240408,000000,22.86,22.95,22.86,22.95,6015,0
+ATLCL.US,D,20240409,000000,22.96,23,22.8118,22.905,8273,0
+ATLCL.US,D,20240410,000000,22.9,22.9,22.56,22.66,9036,0
+ATLCL.US,D,20240411,000000,22.67,22.725,22.64,22.65,6199,0
+ATLCL.US,D,20240412,000000,22.55,22.8,22.55,22.73,17456,0
+ATLCL.US,D,20240415,000000,22.6,22.6,22.4004,22.48,17532,0
+ATLCL.US,D,20240416,000000,22.27,22.615,22.15,22.32,8676,0
+ATLCL.US,D,20240417,000000,22.4,22.595,22.35,22.35,4233,0
+ATLCL.US,D,20240418,000000,22.69,22.69,22.15,22.15,11541,0
+ATLCL.US,D,20240419,000000,22.02,22.35,21.68,22.35,2108,0
+ATLCL.US,D,20240422,000000,22.14,22.435,22.01,22.04,10352,0
+ATLCL.US,D,20240423,000000,22.31,22.31,22.15,22.2,6991,0
+ATLCL.US,D,20240424,000000,22.09,22.235,21.82,22.235,26826,0
+ATLCL.US,D,20240425,000000,22.1,22.39,22,22.21,10647,0
+ATLCL.US,D,20240426,000000,22.38,22.38,22.2,22.21,2999,0
+ATLCL.US,D,20240429,000000,22.335,22.46,22.21,22.28,4163,0
+ATLCL.US,D,20240430,000000,22.15,22.28,22.09,22.09,5582,0
+ATLCL.US,D,20240501,000000,22,22.25,22,22.11,4132,0
+ATLCL.US,D,20240502,000000,22.3,22.3,22.1,22.1818,6181,0
+ATLCL.US,D,20240503,000000,22.24,22.41,22.24,22.33,3034,0
+ATLCL.US,D,20240506,000000,22.41,22.57,22.3,22.52,10174,0
+ATLCL.US,D,20240507,000000,22.55,22.675,22.44,22.51,6627,0
+ATLCL.US,D,20240508,000000,22.575,22.6099,22.21,22.43,7504,0
+ATLCL.US,D,20240509,000000,22.35,22.4299,22.2,22.4299,6041,0
+ATLCL.US,D,20240510,000000,22.31,22.35,22.135,22.28,8480,0
+ATLCL.US,D,20240513,000000,22.13,22.31,22.105,22.14,11008,0
+ATLCL.US,D,20240514,000000,22.26,22.3682,22.1326,22.33,6842,0
+ATLCL.US,D,20240515,000000,22.37,23,22.37,22.61,6144,0
+ATLCL.US,D,20240516,000000,22.72,22.72,22.245,22.4825,7686,0
+ATLCL.US,D,20240517,000000,22.5,22.71,22.47,22.499,2565,0
+ATLCL.US,D,20240520,000000,22.48,22.5,22.3,22.35,3898,0
+ATLCL.US,D,20240521,000000,22.4,22.4,22.3,22.4,6244,0
+ATLCL.US,D,20240522,000000,22.39,22.39,22.22,22.32,16351,0
+ATLCL.US,D,20240523,000000,22.4985,22.4985,22.25,22.3,5596,0
+ATLCL.US,D,20240524,000000,22.45,22.52,22.45,22.45,1539,0
+ATLCL.US,D,20240528,000000,22.46,22.46,22.22,22.35,3515,0
+ATLCL.US,D,20240529,000000,22.25,22.355,22.185,22.355,1885,0
+ATLCL.US,D,20240530,000000,22.555,22.555,22.5082,22.5082,601,0
+ATLCL.US,D,20240531,000000,22.55,23.49,22.34,23.4,62611,0
+ATLCL.US,D,20240603,000000,23.21,23.3,22.95,23.3,23942,0
+ATLCL.US,D,20240604,000000,23.24,23.26,23.01,23.06,1498,0
+ATLCL.US,D,20240605,000000,23.2,23.2,23,23.12,4866,0
+ATLCL.US,D,20240606,000000,23.13,23.25,23.03,23.25,5612,0
+ATLCL.US,D,20240607,000000,23.16,23.425,22.788,23.12,5297,0
+ATLCL.US,D,20240610,000000,23.42,23.42,23.03,23.03,9785,0
+ATLCL.US,D,20240611,000000,23,23,22.65,22.65,18754,0
+ATLCL.US,D,20240612,000000,22.8499,22.95,22.775,22.82,1899,0
+ATLCL.US,D,20240613,000000,23.045,23.045,22.8,22.95,4861,0
+ATLCL.US,D,20240614,000000,22.72,22.78,22.555,22.75,4073,0
+ATLCL.US,D,20240617,000000,22.76,22.78,22.58,22.76,3832,0
+ATLCL.US,D,20240618,000000,22.75,23.1275,22.6,22.72,4621,0
+ATLCL.US,D,20240620,000000,22.8,22.9,22.7,22.7,2638,0
+ATLCL.US,D,20240621,000000,22.75,22.849,22.75,22.82,3140,0
+ATLCL.US,D,20240624,000000,22.77,22.8,22.62,22.75,5966,0
+ATLCL.US,D,20240625,000000,22.71,22.71,22.62,22.6201,2979,0
+ATLCL.US,D,20240626,000000,22.7,22.7,22.55,22.62,1104,0
+ATLCL.US,D,20240627,000000,22.5,22.69,22.4474,22.69,2113,0
+ATLCL.US,D,20240628,000000,22.58,22.69,22.3587,22.47,15272,0
+ATLCL.US,D,20240701,000000,22.5,22.55,22.25,22.35,12072,0
+ATLCL.US,D,20240702,000000,22.63,22.8499,22.26,22.48,4700,0
+ATLCL.US,D,20240703,000000,22.37,23.4236,22.37,23.2599,14639,0
+ATLCL.US,D,20240705,000000,23.25,23.25,23.18,23.21,1824,0
+ATLCL.US,D,20240708,000000,23.09,23.1652,22.91,23.1652,6645,0
+ATLCL.US,D,20240709,000000,23.08,23.08,22.82,22.82,4225,0
+ATLCL.US,D,20240710,000000,22.93,23.21,22.93,23.1006,2292,0
+ATLCL.US,D,20240711,000000,23.01,23.4,22.97,23.4,3699,0
+ATLCL.US,D,20240712,000000,23.362,23.45,23.35,23.351,9207,0
+ATLCL.US,D,20240715,000000,23.22,23.22,23.11,23.156,4188,0
+ATLCL.US,D,20240716,000000,23.48,23.48,23.25,23.25,3824,0
+ATLCL.US,D,20240717,000000,23.32,23.32,23.2,23.2,1050,0
+ATLCL.US,D,20240718,000000,22.81,23.155,22.81,23.09,2788,0
+ATLCL.US,D,20240719,000000,22.92,23.1,22.91,23.1,2111,0
+ATLCL.US,D,20240722,000000,23.42,23.42,23.1,23.25,2021,0
+ATLCL.US,D,20240723,000000,23.25,23.27,22.945,23.08,4140,0
+ATLCL.US,D,20240724,000000,22.75,22.9819,22.6,22.9819,12028,0
+ATLCL.US,D,20240725,000000,23.1,23.1515,23,23,2137,0
+ATLCL.US,D,20240726,000000,23,23.14,23,23.14,7747,0
+ATLCL.US,D,20240729,000000,23.26,23.26,23.04,23.04,1448,0
+ATLCL.US,D,20240730,000000,23.04,23.04,22.99,22.99,716,0
+ATLCL.US,D,20240731,000000,23,23,22.4,22.4,75058,0
+ATLCL.US,D,20240801,000000,22.55,22.76,22.455,22.56,18778,0
+ATLCL.US,D,20240802,000000,22.54,22.5414,22.24,22.37,9465,0
+ATLCL.US,D,20240805,000000,22,22.0602,21.76,21.95,12028,0
+ATLCL.US,D,20240806,000000,22.04,22.25,22.04,22.22,5003,0
+ATLCL.US,D,20240807,000000,22.1,22.5199,22.1,22.22,5957,0
+ATLCL.US,D,20240808,000000,22.34,22.58,22.34,22.5,5508,0
+ATLCL.US,D,20240809,000000,22.5,22.6145,22.385,22.6145,4567,0
+ATLCL.US,D,20240812,000000,22.43,22.55,22.3218,22.39,14517,0
+ATLCL.US,D,20240813,000000,22.37,22.44,22.32,22.32,20745,0
+ATLCL.US,D,20240814,000000,22.44,22.44,22.33,22.35,2879,0
+ATLCL.US,D,20240815,000000,22.35,22.54,22.27,22.52,17390,0
+ATLCL.US,D,20240816,000000,22.41,22.6699,22.395,22.64,5917,0
+ATLCL.US,D,20240819,000000,22.59,22.76,22.55,22.72,9083,0
+ATLCL.US,D,20240820,000000,22.77,22.79,22.7137,22.73,3137,0
+ATLCL.US,D,20240821,000000,22.82,22.85,22.75,22.85,2652,0
+ATLCL.US,D,20240822,000000,22.87,22.87,22.7662,22.7662,2908,0
+ATLCL.US,D,20240823,000000,22.7489,22.8644,22.71,22.81,7859,0
+ATLCL.US,D,20240826,000000,22.77,22.82,22.7316,22.75,1797,0
+ATLCL.US,D,20240827,000000,22.82,23,22.74,23,9132,0
+ATLCL.US,D,20240828,000000,23.1,23.1,22.85,23.0399,6351,0
+ATLCL.US,D,20240829,000000,23.09,23.2698,23.05,23.23,6720,0
+ATLCL.US,D,20240830,000000,23.2603,23.29,23.03,23.03,5850,0
+ATLCL.US,D,20240903,000000,22.92,23.37,22.9,22.95,7021,0
+ATLCL.US,D,20240904,000000,23.1,23.25,23.1,23.2,1420,0
+ATLCL.US,D,20240905,000000,22.9,23.16,22.9,23.16,7209,0
+ATLCL.US,D,20240906,000000,23.15,23.27,22.97,22.97,5347,0
+ATLCL.US,D,20240909,000000,23.08,23.2399,22.97,22.97,4488,0
+ATLCL.US,D,20240910,000000,23.4,23.4,23.2,23.2,3586,0
+ATLCL.US,D,20240911,000000,23.2,23.31,23.2,23.2999,7722,0
+ATLCL.US,D,20240912,000000,23.39,23.435,23.29,23.3,7180,0
+ATLCL.US,D,20240913,000000,23.2601,23.385,23.2601,23.385,2981,0
+ATLCL.US,D,20240916,000000,23.5,23.5,23.25,23.39,5170,0
+ATLCL.US,D,20240917,000000,23.5,23.5,23.415,23.415,3879,0
+ATLCL.US,D,20240918,000000,23.45,23.5,23.4,23.455,3899,0
+ATLCL.US,D,20240919,000000,23.5,23.69,23.5,23.67,13192,0
+ATLCL.US,D,20240920,000000,23.74,24.13,23.7329,23.9901,8409,0
+ATLCL.US,D,20240923,000000,23.88,24.09,23.66,23.8701,10510,0
+ATLCL.US,D,20240924,000000,23.945,24.09,23.74,24.07,5810,0
+ATLCL.US,D,20240925,000000,24.09,24.09,23.915,23.99,4955,0
+ATLCL.US,D,20240926,000000,23.92,23.9797,23.84,23.85,6157,0
+ATLCL.US,D,20240927,000000,23.975,23.985,23.8601,23.985,7201,0
+ATLCL.US,D,20240930,000000,24.08,24.08,23.74,23.74,8027,0
+ATLCL.US,D,20241001,000000,23.9125,24.0827,23.9125,24.0647,4476,0
+ATLCL.US,D,20241002,000000,24.02,24.0201,23.8008,23.9594,1365,0
+ATLCL.US,D,20241003,000000,23.91,23.9527,23.88,23.88,2751,0
+ATLCL.US,D,20241004,000000,23.85,23.95,23.84,23.95,2934,0
+ATLCL.US,D,20241007,000000,24,24.0445,23.79,23.79,3696,0
+ATLCL.US,D,20241008,000000,23.7401,23.915,23.74,23.8001,3610,0
+ATLCL.US,D,20241009,000000,23.915,23.915,23.915,23.915,161,0
+ATLCL.US,D,20241010,000000,23.92,23.95,23.82,23.95,1494,0
+ATLCL.US,D,20241011,000000,23.9168,23.93,23.7501,23.92,2794,0
+ATLCL.US,D,20241014,000000,23.94,23.94,23.94,23.94,683,0
+ATLCL.US,D,20241015,000000,23.83,23.94,23.75,23.75,10340,0
+ATLCL.US,D,20241016,000000,23.74,23.915,23.74,23.83,2717,0
+ATLCL.US,D,20241017,000000,23.785,23.8213,23.74,23.76,4039,0
+ATLCL.US,D,20241018,000000,23.78,23.78,23.74,23.74,2861,0
+ATLCL.US,D,20241021,000000,23.74,23.7514,23.74,23.74,6707,0
+ATLCL.US,D,20241022,000000,23.74,23.89,23.72,23.72,8707,0
+ATLCL.US,D,20241023,000000,23.73,23.8,23.5201,23.5201,5305,0
+ATLCL.US,D,20241024,000000,23.5,23.714,23.5,23.61,2323,0
+ATLCL.US,D,20241025,000000,23.5001,23.7,23.5001,23.502,4033,0
+ATLCL.US,D,20241028,000000,23.52,23.69,23.5005,23.69,1187,0
+ATLCL.US,D,20241029,000000,23.6131,23.6131,23.44,23.5,16157,0
+ATLCL.US,D,20241030,000000,23.51,23.53,23.51,23.53,1306,0
+ATLCL.US,D,20241031,000000,23.53,23.55,23.53,23.55,2827,0
+ATLCL.US,D,20241101,000000,23.44,23.78,23.44,23.7,5024,0
+ATLCL.US,D,20241104,000000,23.6101,23.99,23.6101,23.655,3733,0
+ATLCL.US,D,20241105,000000,23.6509,23.89,23.64,23.89,3034,0
+ATLCL.US,D,20241106,000000,23.99,23.99,23.61,23.79,1377,0
+ATLCL.US,D,20241107,000000,23.805,23.97,23.805,23.9699,1612,0
+ATLCL.US,D,20241108,000000,23.945,24.11,23.945,24.11,1843,0
+ATLCL.US,D,20241111,000000,24.1233,24.135,23.75,23.82,6790,0
+ATLCL.US,D,20241112,000000,23.9566,23.9566,23.6802,23.6802,5030,0
+ATLCL.US,D,20241113,000000,23.8,23.95,23.68,23.7255,3445,0
+ATLCL.US,D,20241114,000000,23.68,23.8035,23.6,23.695,3700,0
+ATLCL.US,D,20241115,000000,23.75,23.9302,23.75,23.87,2846,0
+ATLCL.US,D,20241118,000000,23.87,23.9,23.775,23.775,4350,0
+ATLCL.US,D,20241119,000000,23.77,24.1169,23.77,23.9,12490,0
+ATLCL.US,D,20241120,000000,23.95,24,23.9,23.9,1039,0
+ATLCL.US,D,20241121,000000,24,24.025,23.96,23.96,3014,0
+ATLCL.US,D,20241122,000000,24.05,24.1396,24.03,24.05,5804,0
+ATLCL.US,D,20241125,000000,24.19,24.2338,24.04,24.04,9302,0
+ATLCL.US,D,20241126,000000,24,24.158,23.75,23.76,3338,0
+ATLCL.US,D,20241127,000000,24.075,24.1,24.06,24.1,2844,0
+ATLCL.US,D,20241129,000000,24.08,24.08,24,24.07,5361,0
+ATLCL.US,D,20241202,000000,24.07,24.22,24.02,24.22,823,0
+ATLCL.US,D,20241203,000000,24.24,24.25,24.24,24.2499,1883,0
+ATLCL.US,D,20241204,000000,24.3,24.3,24,24.03,5735,0
+ATLCL.US,D,20241205,000000,24.06,24.18,24.05,24.15,2566,0
+ATLCL.US,D,20241206,000000,24.14,24.14,23.98,23.98,3468,0
+ATLCL.US,D,20241209,000000,24.02,24.075,24,24.075,1727,0
+ATLCL.US,D,20241210,000000,24,24.15,23.9999,24.15,5477,0
+ATLCL.US,D,20241211,000000,24,24.15,23.78,23.82,15619,0
+ATLCL.US,D,20241212,000000,24,24,23.8,23.81,2743,0
+ATLCL.US,D,20241213,000000,24,24,23.76,23.76,4599,0
+ATLCL.US,D,20241216,000000,23.84,24,23.84,23.85,2294,0
+ATLCL.US,D,20241217,000000,23.7912,24,23.7912,23.81,1293,0
+ATLCL.US,D,20241218,000000,24,24,23.64,23.6844,21398,0
+ATLCL.US,D,20241219,000000,23.82,23.99,23.71,23.85,3106,0
+ATLCL.US,D,20241220,000000,23.87,24,23.7551,23.7682,6804,0
+ATLCL.US,D,20241223,000000,23.91,23.91,23.7411,23.8,1812,0
+ATLCL.US,D,20241224,000000,23.9629,23.9629,23.7399,23.7399,1788,0
+ATLCL.US,D,20241226,000000,23.7441,23.82,23.71,23.82,9247,0
+ATLCL.US,D,20241227,000000,23.81,23.81,23.65,23.65,5782,0
+ATLCL.US,D,20241230,000000,23.74,23.8699,23.4,23.48,13246,0
+ATLCL.US,D,20241231,000000,23.5116,23.88,23.29,23.29,72531,0
+ATLCL.US,D,20250102,000000,23.6,23.72,23.455,23.51,6424,0
+ATLCL.US,D,20250103,000000,23.5,23.8,23.5,23.7643,6360,0
+ATLCL.US,D,20250106,000000,23.9673,23.9673,23.65,23.67,7216,0
+ATLCL.US,D,20250107,000000,23.75,23.99,23.71,23.813,5792,0
+ATLCL.US,D,20250108,000000,23.81,23.9304,23.805,23.8425,5611,0
+ATLCL.US,D,20250110,000000,23.85,24.02,23.85,24,12261,0
+ATLCL.US,D,20250113,000000,23.86,24.02,23.852,23.955,6758,0
+ATLCL.US,D,20250114,000000,24,24.05,23.9201,24.05,4949,0
+ATLCL.US,D,20250115,000000,23.71,23.8085,23.65,23.78,5935,0
+ATLCL.US,D,20250116,000000,23.77,23.9312,23.77,23.87,7199,0
+ATLCL.US,D,20250117,000000,23.8945,23.932,23.8,23.91,5682,0
+ATLCL.US,D,20250121,000000,23.9198,23.96,23.9,23.9001,3884,0
+ATLCL.US,D,20250122,000000,24.03,24.03,23.82,23.8276,14365,0
+ATLCL.US,D,20250123,000000,23.8781,23.9,23.85,23.9,2605,0
+ATLCL.US,D,20250124,000000,23.9,23.94,23.9,23.9039,2485,0
+ATLCL.US,D,20250127,000000,23.94,24.04,23.9,24.03,3454,0
+ATLCL.US,D,20250128,000000,23.986,23.99,23.85,23.99,7182,0
+ATLCL.US,D,20250129,000000,24.05,24.05,24,24.05,2885,0
+ATLCL.US,D,20250130,000000,24.15,24.15,24.1,24.1,2786,0
+ATLCL.US,D,20250131,000000,24.125,24.15,24,24,8232,0
+ATLCL.US,D,20250203,000000,23.96,24.054,23.96,24.02,4980,0
+ATLCL.US,D,20250204,000000,24.03,24.09,24.01,24.0101,3043,0
+ATLCL.US,D,20250205,000000,24.02,24.05,23.995,24.0112,11798,0
+ATLCL.US,D,20250206,000000,24,24.02,24,24.0199,3422,0
+ATLCL.US,D,20250207,000000,24.015,24.1491,24,24,5508,0
+ATLCL.US,D,20250210,000000,24,24.02,23.97,24.01,8554,0
+ATLCL.US,D,20250211,000000,24,24,23.9421,23.95,2178,0
+ATLCL.US,D,20250212,000000,24,24,23.9,23.95,2794,0
+ATLCL.US,D,20250213,000000,24,24,24,24,1865,0
+ATLCL.US,D,20250214,000000,24,24,23.97,24,1093,0
+ATLCL.US,D,20250218,000000,23.9501,24,23.9501,23.9501,1089,0
+ATLCL.US,D,20250219,000000,23.92,24,23.92,23.95,5790,0
+ATLCL.US,D,20250220,000000,23.9701,24,23.9701,23.9955,4876,0
+ATLCL.US,D,20250221,000000,23.95,24,23.95,24,4178,0
+ATLCL.US,D,20250224,000000,24,24.007,23.95,23.9576,10424,0
+ATLCL.US,D,20250225,000000,23.92,24,23.92,23.9744,12603,0
+ATLCL.US,D,20250226,000000,23.99,24,23.91,23.96,7272,0
+ATLCL.US,D,20250227,000000,23.96,24,23.96,23.9728,1322,0
+ATLCL.US,D,20250228,000000,23.9946,24,23.9637,24,9983,0
+ATLCL.US,D,20250303,000000,23.9881,24.0499,23.9881,24.0365,4679,0
+ATLCL.US,D,20250304,000000,24,24.0001,24,24.0001,2604,0
+ATLCL.US,D,20250305,000000,24.08,24.115,24.0101,24.115,3954,0
+ATLCL.US,D,20250306,000000,24.08,24.15,24.0003,24.0402,6084,0
+ATLCL.US,D,20250307,000000,24.064,24.1,23.9999,23.9999,7756,0
+ATLCL.US,D,20250310,000000,24.02,24.065,24.0011,24.03,20821,0
+ATLCL.US,D,20250311,000000,24,24.12,23.925,24.0684,8461,0
+ATLCL.US,D,20250312,000000,24.1,24.1294,23.91,24.0061,3410,0
+ATLCL.US,D,20250313,000000,24.002,24.15,24,24,4906,0
+ATLCL.US,D,20250314,000000,24.1413,24.1413,24.0126,24.0126,1512,0
+ATLCL.US,D,20250317,000000,24.0213,24.125,24.0213,24.1,2096,0
+ATLCL.US,D,20250318,000000,24.1,24.1331,24.1,24.1331,1345,0
+ATLCL.US,D,20250319,000000,24.125,24.125,24.08,24.08,2696,0
+ATLCL.US,D,20250320,000000,24.028,24.09,24.028,24.04,3465,0
+ATLCL.US,D,20250321,000000,24.1,24.1092,24.071,24.1,2123,0
+ATLCL.US,D,20250324,000000,24.1,24.1457,24.1,24.1353,4142,0
+ATLCL.US,D,20250325,000000,24.085,24.15,24.085,24.149,3478,0
+ATLCL.US,D,20250326,000000,24.15,24.15,24.1077,24.11,2562,0
+ATLCL.US,D,20250327,000000,24.1276,24.1999,24.11,24.15,4348,0
+ATLCL.US,D,20250328,000000,24.14,24.29,24.14,24.25,2795,0
+ATLCL.US,D,20250331,000000,24.17,24.51,24.16,24.22,20169,0
+ATLCL.US,D,20250401,000000,24.2,24.43,24.2,24.2,18656,0
+ATLCL.US,D,20250402,000000,24.256,24.3491,24.2193,24.308,6455,0
+ATLCL.US,D,20250403,000000,24.3,24.56,24.17,24.32,15997,0
+ATLCL.US,D,20250404,000000,24.32,24.36,24.02,24.05,21637,0
+ATLCL.US,D,20250407,000000,24.02,24.03,23.752,23.86,18912,0
+ATLCL.US,D,20250408,000000,24,24.13,23.9,23.9,10929,0
+ATLCL.US,D,20250409,000000,23.9,24.1708,23.9,24.005,7055,0
+ATLCL.US,D,20250410,000000,24,24.245,23.935,24.01,12016,0
+ATLCL.US,D,20250411,000000,24.01,24.15,24.01,24.135,1651,0
+ATLCL.US,D,20250414,000000,24.05,24.49,23.85,24.22,14747,0
+ATLCL.US,D,20250415,000000,24,24,23.75,23.75,6307,0
+ATLCL.US,D,20250416,000000,23.75,24.0825,23.75,23.8301,4845,0
+ATLCL.US,D,20250417,000000,24.075,24.1,24.04,24.1,1892,0
+ATLCL.US,D,20250421,000000,24.03,24.12,24.02,24.08,3315,0
+ATLCL.US,D,20250422,000000,24.04,24.1292,24.03,24.1292,20827,0
+ATLCL.US,D,20250423,000000,24.13,24.18,24.02,24.02,13984,0
+ATLCL.US,D,20250424,000000,24.02,24.15,24.02,24.15,1302,0
+ATLCL.US,D,20250425,000000,24.14,24.19,24.09,24.18,4812,0
+ATLCL.US,D,20250428,000000,24.19,24.7532,24.19,24.48,8401,0
+ATLCL.US,D,20250429,000000,24.61,24.61,24.31,24.49,1816,0
+ATLCL.US,D,20250430,000000,24.225,24.3067,24.11,24.18,5719,0
+ATLCL.US,D,20250501,000000,24.1355,24.2,24.1355,24.1501,2073,0
+ATLCL.US,D,20250502,000000,24.16,24.3595,24.1353,24.15,10674,0
+ATLCL.US,D,20250505,000000,24.22,24.24,24.05,24.085,8530,0
+ATLCL.US,D,20250506,000000,24.17,24.4886,24.07,24.07,4867,0
+ATLCL.US,D,20250507,000000,24.096,24.1046,24.06,24.0784,14546,0
+ATLCL.US,D,20250508,000000,24.0864,24.1,24.07,24.07,9893,0
+ATLCL.US,D,20250509,000000,24.11,24.52,24.1099,24.15,16703,0
+ATLCL.US,D,20250512,000000,24.35,24.385,24.116,24.116,9703,0
+ATLCL.US,D,20250513,000000,24.2,24.25,24.06,24.145,14337,0
+ATLCL.US,D,20250514,000000,24.0601,24.22,24.06,24.16,3922,0
+ATLCL.US,D,20250515,000000,24.0736,24.222,24.06,24.1212,4843,0
+ATLCL.US,D,20250516,000000,24.12,24.15,24,24.06,18357,0
+ATLCL.US,D,20250519,000000,24.06,24.23,24.04,24.15,6181,0
+ATLCL.US,D,20250520,000000,24.145,24.23,24.07,24.1044,5089,0
+ATLCL.US,D,20250521,000000,24.04,24.15,24.03,24.0701,6636,0
+ATLCL.US,D,20250522,000000,24.05,24.1182,23.98,24,3760,0
+ATLCL.US,D,20250523,000000,24.03,24.05,23.98,24.05,1927,0
+ATLCL.US,D,20250527,000000,24.055,24.2299,24.055,24.2299,5988,0
+ATLCL.US,D,20250528,000000,24.21,24.23,24.05,24.1645,2379,0
+ATLCL.US,D,20250529,000000,24.0169,24.082,24.0169,24.082,1031,0
+ATLCL.US,D,20250530,000000,24.1873,24.19,23.7,23.7,41134,0
+ATLCL.US,D,20250602,000000,23.81,24.15,23.8,23.95,13405,0
+ATLCL.US,D,20250603,000000,23.96,24.15,23.82,23.82,9489,0
+ATLCL.US,D,20250604,000000,23.8902,24.04,23.81,23.85,18546,0
+ATLCL.US,D,20250605,000000,23.93,23.975,23.85,23.96,4554,0
+ATLCL.US,D,20250606,000000,24,24.0999,23.9,24,7362,0
+ATLCL.US,D,20250609,000000,23.97,23.99,23.91,23.91,6526,0
+ATLCL.US,D,20250610,000000,24.0494,24.0503,23.95,23.9624,7520,0
+ATLCL.US,D,20250611,000000,23.96,24.1381,23.95,24.05,8534,0
+ATLCL.US,D,20250612,000000,24.1,24.15,24.02,24.12,7063,0
+ATLCL.US,D,20250613,000000,24.15,24.4,24.15,24.36,4900,0
+ATLCL.US,D,20250616,000000,24.37,24.4,24.36,24.36,5467,0
+ATLCL.US,D,20250617,000000,24.0833,24.36,24.0833,24.27,4877,0
+ATLCL.US,D,20250618,000000,24.46,24.48,24.35,24.44,6878,0
+ATLCL.US,D,20250620,000000,24.42,24.47,24.35,24.35,6861,0
+ATLCL.US,D,20250623,000000,24.4,24.4,24.2216,24.2235,1694,0
+ATLCL.US,D,20250624,000000,24.33,24.4,24.31,24.34,2937,0
+ATLCL.US,D,20250625,000000,24.35,24.35,24.0881,24.0881,3005,0
+ATLCL.US,D,20250627,000000,24.35,24.36,24.25,24.25,2477,0
+ATLCL.US,D,20250630,000000,24.2,24.45,24.02,24.02,61443,0
+ATLCL.US,D,20250701,000000,24.39,24.3901,24.161,24.2525,4483,0
+ATLCL.US,D,20250702,000000,24.2913,24.4,24.2,24.3352,5730,0
+ATLCL.US,D,20250703,000000,24.2743,24.35,24.2,24.3125,1972,0
+ATLCL.US,D,20250707,000000,24.33,24.3955,24.33,24.375,1332,0
+ATLCL.US,D,20250708,000000,24.45,24.45,24.3,24.36,1935,0
+ATLCL.US,D,20250709,000000,24.3675,24.48,24.3675,24.48,5760,0
+ATLCL.US,D,20250710,000000,24.37,24.5,24.37,24.5,3141,0
+ATLCL.US,D,20250711,000000,24.405,24.6,24.405,24.5999,11016,0
+ATLCL.US,D,20250714,000000,24.5,24.6,24.5,24.565,4153,0
+ATLCL.US,D,20250715,000000,24.31,24.31,24.22,24.29,3385,0
+ATLCL.US,D,20250716,000000,24.2571,24.35,24.1716,24.18,4676,0
+ATLCL.US,D,20250717,000000,24.3,24.3262,24.25,24.2575,2955,0
+ATLCL.US,D,20250718,000000,24.2817,24.4,24.2817,24.3822,1821,0
+ATLCL.US,D,20250721,000000,24.43,24.43,24.39,24.42,6367,0
+ATLCL.US,D,20250722,000000,24.4356,24.45,24.26,24.3899,11147,0
+ATLCL.US,D,20250723,000000,24.25,24.41,24.25,24.33,9315,0
+ATLCL.US,D,20250724,000000,24.398,24.45,24.35,24.35,3277,0
+ATLCL.US,D,20250725,000000,24.45,24.45,24.28,24.2806,3319,0
+ATLCL.US,D,20250728,000000,24.35,24.4103,24.25,24.2645,6947,0
+ATLCL.US,D,20250729,000000,24.43,24.55,24.345,24.44,5243,0
+ATLCL.US,D,20250730,000000,24.5,24.5,24.465,24.465,750,0
+ATLCL.US,D,20250731,000000,24.5162,24.55,24.26,24.35,8017,0
+ATLCL.US,D,20250801,000000,24.54,24.54,24.36,24.3709,996,0
+ATLCL.US,D,20250804,000000,24.415,24.59,24.3,24.55,8389,0
+ATLCL.US,D,20250805,000000,24.59,24.62,24.52,24.52,4493,0
+ATLCL.US,D,20250806,000000,24.57,24.59,24.52,24.56,3239,0
+ATLCL.US,D,20250807,000000,24.51,24.61,24.51,24.57,2222,0
+ATLCL.US,D,20250808,000000,24.6633,24.6649,24.6633,24.6649,769,0
+ATLCL.US,D,20250811,000000,24.68,24.68,24.6,24.6,2816,0
+ATLCL.US,D,20250812,000000,24.6586,24.82,24.6586,24.7,19539,0
+ATLCL.US,D,20250813,000000,24.7654,24.78,24.67,24.76,11971,0
+ATLCL.US,D,20250814,000000,24.75,24.85,24.6805,24.85,11662,0
+ATLCL.US,D,20250815,000000,24.8318,24.98,24.69,24.84,24464,0
+ATLCL.US,D,20250818,000000,24.9,24.9,24.7101,24.89,22451,0
+ATLCL.US,D,20250819,000000,24.75,24.9,24.75,24.87,10909,0
+ATLCL.US,D,20250820,000000,24.8484,24.87,24.8304,24.87,8286,0
+ATLCL.US,D,20250821,000000,24.78,24.85,24.72,24.84,35573,0
+ATLCL.US,D,20250822,000000,24.835,24.87,24.73,24.87,27186,0
+ATLCL.US,D,20250825,000000,24.85,24.89,24.72,24.89,29274,0
+ATLCL.US,D,20250826,000000,24.8,24.89,24.771,24.89,26494,0
+ATLCL.US,D,20250827,000000,24.8462,24.85,24.77,24.84,6075,0
+ATLCL.US,D,20250828,000000,24.8325,24.9,24.8,24.9,14287,0
+ATLCL.US,D,20250829,000000,24.825,25.44,24.8,25.28,249642,0
+ATLCL.US,D,20250902,000000,25.13,25.13,24.86,24.95,67910,0
+ATLCL.US,D,20250903,000000,24.86,25,24.852,24.9,22552,0
+ATLCL.US,D,20250904,000000,24.81,24.9499,24.81,24.87,6694,0
+ATLCL.US,D,20250905,000000,24.9186,25,24.8619,24.955,5155,0
+ATLCL.US,D,20250908,000000,24.9487,24.97,24.84,24.84,4241,0
+ATLCL.US,D,20250909,000000,24.83,24.92,24.82,24.9,16581,0
+ATLCL.US,D,20250910,000000,24.84,24.98,24.83,24.98,20442,0
+ATLCL.US,D,20250911,000000,24.9105,24.93,24.85,24.93,11546,0
+ATLCL.US,D,20250912,000000,24.9,24.93,24.9,24.93,4726,0
+ATLCL.US,D,20250915,000000,24.9788,25.05,24.91,24.93,50101,0
+ATLCL.US,D,20250916,000000,24.9,24.93,24.9,24.93,48552,0
+ATLCL.US,D,20250917,000000,24.9135,25,24.9,25,17723,0
+ATLCL.US,D,20250918,000000,25,25.1,24.968,25.1,3048,0
+ATLCL.US,D,20250919,000000,25.05,25.05,24.95,25.02,5439,0
+ATLCL.US,D,20250922,000000,24.9926,25.0585,24.9887,25.0332,3866,0
+ATLCL.US,D,20250923,000000,25.0315,25.0518,25,25,1525,0
+ATLCL.US,D,20250924,000000,25.045,25.09,24.99,25.08,7364,0
+ATLCL.US,D,20250925,000000,25.065,25.09,24.99,24.99,3220,0
+ATLCL.US,D,20250926,000000,25.0494,25.0518,25.0494,25.0518,1473,0
+ATLCL.US,D,20250929,000000,25.05,25.1,25.0067,25.0849,5516,0
+ATLCL.US,D,20250930,000000,25.0623,25.11,25.0623,25.1,1886,0
+ATLCL.US,D,20251001,000000,25.05,25.11,25.05,25.11,1730,0
+ATLCL.US,D,20251002,000000,25.1,25.1,25.0005,25.05,4790,0
+ATLCL.US,D,20251003,000000,25.01,25.05,25.007,25.02,11189,0
+ATLCL.US,D,20251006,000000,25.006,25.02,25,25.0153,5290,0
+ATLCL.US,D,20251007,000000,24.9,25,24.9,24.965,3829,0
+ATLCL.US,D,20251008,000000,24.98,24.98,24.9691,24.9691,2087,0
+ATLCL.US,D,20251009,000000,24.8423,25,24.82,24.9263,6878,0
+ATLCL.US,D,20251010,000000,24.9885,25.025,24.95,24.96,11158,0
+ATLCL.US,D,20251013,000000,24.95,25,24.95,24.95,1164,0
+ATLCL.US,D,20251014,000000,24.96,24.96,24.8675,24.87,5261,0
+ATLCL.US,D,20251015,000000,24.64,24.82,24.64,24.82,7010,0
+ATLCL.US,D,20251016,000000,24.8053,24.83,24.78,24.7901,7283,0
+ATLCL.US,D,20251017,000000,24.78,24.8,24.78,24.7974,1668,0
+ATLCL.US,D,20251020,000000,24.8059,24.85,24.78,24.7952,11833,0
+ATLCL.US,D,20251021,000000,24.85,24.8622,24.77,24.85,19338,0
+ATLCL.US,D,20251022,000000,24.85,24.87,24.81,24.817,5622,0
+ATLCL.US,D,20251023,000000,24.835,24.835,24.51,24.66,4037,0
+ATLCL.US,D,20251024,000000,24.75,24.85,24.75,24.8216,1408,0
+ATLCL.US,D,20251027,000000,24.85,24.85,24.8,24.85,1647,0
+ATLCL.US,D,20251028,000000,24.87,24.87,24.65,24.7836,5129,0
+ATLCL.US,D,20251029,000000,24.8378,24.8378,24.8,24.8227,3220,0
+ATLCL.US,D,20251030,000000,24.8,24.88,24.8,24.8799,8918,0
+ATLCL.US,D,20251031,000000,24.9,24.9,24.65,24.67,17291,0
+ATLCL.US,D,20251103,000000,24.85,24.85,24.778,24.778,1344,0
+ATLCL.US,D,20251104,000000,24.68,24.805,24.68,24.78,9411,0
+ATLCL.US,D,20251105,000000,24.6125,24.73,24.6125,24.72,2612,0
+ATLCL.US,D,20251106,000000,24.6701,24.78,24.6701,24.7195,2590,0
+ATLCL.US,D,20251107,000000,24.695,24.7001,24.695,24.7001,3084,0
+ATLCL.US,D,20251110,000000,24.9,24.9,24.7164,24.76,7171,0
+ATLCL.US,D,20251111,000000,24.78,24.88,24.72,24.778,6613,0
+ATLCL.US,D,20251112,000000,24.9,24.9,24.73,24.7531,3026,0
+ATLCL.US,D,20251113,000000,24.78,24.78,24.73,24.73,2838,0
+ATLCL.US,D,20251114,000000,24.82,24.82,24.7483,24.7799,3011,0
+ATLCL.US,D,20251117,000000,24.74,24.762,24.7,24.7,3660,0
+ATLCL.US,D,20251118,000000,24.8,24.8,24.72,24.7385,2250,0
+ATLCL.US,D,20251119,000000,24.74,24.795,24.74,24.795,2888,0
+ATLCL.US,D,20251120,000000,24.775,24.83,24.72,24.79,7978,0
+ATLCL.US,D,20251121,000000,24.79,24.835,24.75,24.835,9540,0
+ATLCL.US,D,20251124,000000,24.8,24.84,24.7,24.84,1980,0
+ATLCL.US,D,20251125,000000,24.84,24.84,24.7501,24.82,3265,0
+ATLCL.US,D,20251126,000000,24.82,24.84,24.81,24.84,8077,0
+ATLCL.US,D,20251128,000000,24.82,24.97,24.82,24.93,4462,0
+ATLCL.US,D,20251201,000000,24.935,25.0208,24.935,24.98,10147,0
+ATLCL.US,D,20251202,000000,25.2,25.2,24.9975,25.025,7619,0
+ATLCL.US,D,20251203,000000,24.9886,25.0275,24.9886,25,3080,0
+ATLCL.US,D,20251204,000000,25,25.02,24.96,24.995,18094,0
+ATLCL.US,D,20251205,000000,24.975,25.01,24.975,25.01,6063,0
+ATLCL.US,D,20251208,000000,25.0019,25.01,24.91,24.99,699676,0
+ATLCL.US,D,20251209,000000,24.99,25,24.74,24.75,74971,0
+ATLCL.US,D,20251210,000000,24.74,24.88,24.74,24.8,54424,0
+ATLCL.US,D,20251211,000000,24.91,24.91,24.74,24.775,48789,0
+ATLCL.US,D,20251212,000000,24.78,24.8,24.74,24.8,61294,0
+ATLCL.US,D,20251215,000000,24.75,24.8,24.75,24.75,12590,0
+ATLCL.US,D,20251216,000000,24.78,24.8,24.75,24.8,470823,0
+ATLCL.US,D,20251217,000000,24.7784,24.8,24.75,24.75,12630,0
+ATLCL.US,D,20251218,000000,24.75,24.7921,24.6479,24.78,13871,0
+ATLCL.US,D,20251219,000000,24.7888,24.8,24.598,24.6,60779,0
+ATLCL.US,D,20251222,000000,24.71,24.8,24.695,24.8,26493,0
+ATLCL.US,D,20251223,000000,24.7999,24.8,24.75,24.75,22813,0
+ATLCL.US,D,20251224,000000,24.755,24.755,24.69,24.73,3895,0
+ATLCL.US,D,20251226,000000,24.76,24.8395,24.65,24.66,19879,0
+ATLCL.US,D,20251229,000000,24.77,24.8,24.7,24.7,13174,0
+ATLCL.US,D,20251230,000000,24.76,24.79,24.72,24.75,17252,0
+ATLCL.US,D,20251231,000000,24.78,24.8,24.67,24.75,168229,0
+ATLCL.US,D,20260102,000000,24.8,24.8,24.76,24.76,7640,0
+ATLCL.US,D,20260105,000000,24.78,24.8,24.77,24.79,34783,0
+ATLCL.US,D,20260106,000000,24.78,24.7899,24.76,24.76,7680,0
+ATLCL.US,D,20260107,000000,24.8,24.8,24.76,24.78,17194,0
+ATLCL.US,D,20260108,000000,24.796,24.8,24.7792,24.7838,34317,0
+ATLCL.US,D,20260109,000000,24.78,24.82,24.77,24.8,263132,0
+ATLCL.US,D,20260112,000000,24.8,24.81,24.78,24.79,74332,0
+ATLCL.US,D,20260113,000000,24.8,24.82,24.7864,24.8,41894,0
+ATLCL.US,D,20260114,000000,24.84,24.92,24.78,24.92,47837,0
+ATLCL.US,D,20260115,000000,24.55,24.64,24.55,24.63,17154,0
+ATLCL.US,D,20260116,000000,24.6,24.67,24.57,24.65,19619,0
+ATLCL.US,D,20260120,000000,24.58,24.6921,24.57,24.62,19656,0
+ATLCL.US,D,20260121,000000,24.7,24.7,24.64,24.68,11378,0
+ATLCL.US,D,20260122,000000,24.7,24.71,24.66,24.6752,16390,0
+ATLCL.US,D,20260123,000000,24.66,24.7,24.66,24.7,6588,0
+ATLCL.US,D,20260126,000000,24.64,24.85,24.64,24.8,22428,0
+ATLCL.US,D,20260127,000000,24.8,24.92,24.8,24.9,19029,0
+ATLCL.US,D,20260128,000000,24.85,24.96,24.85,24.96,10332,0
+ATLCL.US,D,20260129,000000,24.78,24.95,24.78,24.92,7868,0
+ATLCL.US,D,20260130,000000,24.9,24.95,24.8001,24.91,16070,0
+ATLCL.US,D,20260202,000000,24.9,24.95,24.89,24.9304,11296,0
+ATLCL.US,D,20260203,000000,24.95,24.98,24.9367,24.97,15425,0
+ATLCL.US,D,20260204,000000,24.97,24.97,24.91,24.97,3794,0
+ATLCL.US,D,20260205,000000,24.91,24.97,24.9051,24.95,8036,0
+ATLCL.US,D,20260206,000000,24.95,24.98,24.9201,24.98,11331,0
+ATLCL.US,D,20260209,000000,24.98,24.98,24.95,24.965,17686,0
+ATLCL.US,D,20260210,000000,24.95,24.98,24.95,24.98,25660,0
+ATLCL.US,D,20260211,000000,24.98,25,24.95,24.9954,8923,0
+ATLCL.US,D,20260212,000000,24.9146,25.03,24.9146,24.95,11545,0
+ATLCL.US,D,20260213,000000,24.955,24.9867,24.9002,24.98,6028,0
+ATLCL.US,D,20260217,000000,24.97,25.05,24.9699,25.03,9349,0
+ATLCL.US,D,20260218,000000,24.9668,25.015,24.95,24.95,7923,0

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

@@ -0,0 +1,514 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATLCZ.US,D,20240201,000000,24.83,24.95,24.55,24.76,95328,0
+ATLCZ.US,D,20240202,000000,24.77,24.9,24.77,24.78,18022,0
+ATLCZ.US,D,20240205,000000,24.84,24.84,24.7,24.78,16726,0
+ATLCZ.US,D,20240206,000000,24.85,24.96,24.81,24.8415,33128,0
+ATLCZ.US,D,20240207,000000,24.89,24.9,24.61,24.85,24295,0
+ATLCZ.US,D,20240208,000000,24.89,24.89,24.83,24.83,27147,0
+ATLCZ.US,D,20240209,000000,24.85,24.94,24.85,24.87,22927,0
+ATLCZ.US,D,20240212,000000,24.8895,24.94,24.87,24.9,26439,0
+ATLCZ.US,D,20240213,000000,24.9,24.94,24.81,24.92,27011,0
+ATLCZ.US,D,20240214,000000,24.9399,24.99,24.85,24.99,12784,0
+ATLCZ.US,D,20240215,000000,24.99,24.99,24.95,24.97,19900,0
+ATLCZ.US,D,20240216,000000,24.97,25,24.97,24.98,12448,0
+ATLCZ.US,D,20240220,000000,24.99,25.06,24.99,25.0402,12725,0
+ATLCZ.US,D,20240221,000000,25.01,25.2,24.96,25.06,50315,0
+ATLCZ.US,D,20240222,000000,25.12,25.14,25.0601,25.1,7828,0
+ATLCZ.US,D,20240223,000000,25.14,25.22,25.0575,25.12,9488,0
+ATLCZ.US,D,20240226,000000,25.12,25.21,25.0262,25.1,19799,0
+ATLCZ.US,D,20240227,000000,25.11,25.11,25.032,25.1,11493,0
+ATLCZ.US,D,20240228,000000,25.08,25.155,25.05,25.13,5814,0
+ATLCZ.US,D,20240229,000000,25.14,25.15,25.1,25.15,9662,0
+ATLCZ.US,D,20240301,000000,25.15,25.39,25.135,25.18,11995,0
+ATLCZ.US,D,20240304,000000,25.18,25.37,25.18,25.2,15826,0
+ATLCZ.US,D,20240305,000000,25.35,25.35,25.2,25.21,8201,0
+ATLCZ.US,D,20240306,000000,25.21,25.2999,25.2,25.2,4835,0
+ATLCZ.US,D,20240307,000000,25.24,25.3399,25.2,25.3,9888,0
+ATLCZ.US,D,20240308,000000,25.26,25.28,25.12,25.19,16708,0
+ATLCZ.US,D,20240311,000000,25.26,25.26,25.15,25.1999,7118,0
+ATLCZ.US,D,20240312,000000,25.24,25.3499,25.2,25.2,15201,0
+ATLCZ.US,D,20240313,000000,25.2899,25.33,25.2,25.23,25350,0
+ATLCZ.US,D,20240314,000000,25.25,25.34,25.175,25.22,21317,0
+ATLCZ.US,D,20240315,000000,25.33,25.45,25.32,25.41,30155,0
+ATLCZ.US,D,20240318,000000,25.5,25.5,25.305,25.42,14545,0
+ATLCZ.US,D,20240319,000000,25.42,25.4881,25.3,25.4,16570,0
+ATLCZ.US,D,20240320,000000,25.4,25.49,25.29,25.34,25619,0
+ATLCZ.US,D,20240321,000000,25.38,25.48,25.35,25.36,13384,0
+ATLCZ.US,D,20240322,000000,25.48,25.48,25.29,25.4,13477,0
+ATLCZ.US,D,20240325,000000,25.3,25.3,25.21,25.29,46356,0
+ATLCZ.US,D,20240326,000000,25.3,25.3279,25.2,25.23,30512,0
+ATLCZ.US,D,20240327,000000,25.25,25.3383,25.12,25.24,44238,0
+ATLCZ.US,D,20240328,000000,24.92,25.1,24.88,25,38861,0
+ATLCZ.US,D,20240401,000000,25.02,25.15,24.97,25.07,13904,0
+ATLCZ.US,D,20240402,000000,24.99,25.13,24.9,25.08,24251,0
+ATLCZ.US,D,20240403,000000,25.035,25.05,24.9,25.01,22395,0
+ATLCZ.US,D,20240404,000000,25.04,25.05,24.8301,24.96,14838,0
+ATLCZ.US,D,20240405,000000,24.95,25,24.91,24.989,12095,0
+ATLCZ.US,D,20240408,000000,25,25.095,24.99,25,19165,0
+ATLCZ.US,D,20240409,000000,25.07,25.15,24.95,24.99,25087,0
+ATLCZ.US,D,20240410,000000,24.95,25.05,24.9,25,7632,0
+ATLCZ.US,D,20240411,000000,25,25.0199,24.9,24.98,9211,0
+ATLCZ.US,D,20240412,000000,25.05,25.0799,24.94,24.97,10573,0
+ATLCZ.US,D,20240415,000000,24.98,25.04,24.78,24.845,17212,0
+ATLCZ.US,D,20240416,000000,24.84,24.9,24.36,24.48,61259,0
+ATLCZ.US,D,20240417,000000,24.68,24.94,24.3,24.44,48979,0
+ATLCZ.US,D,20240418,000000,24.455,24.58,24.15,24.29,30816,0
+ATLCZ.US,D,20240419,000000,24.28,24.45,24.2,24.32,24576,0
+ATLCZ.US,D,20240422,000000,24.44,24.45,24.2,24.3,21064,0
+ATLCZ.US,D,20240423,000000,24.39,24.55,24.35,24.44,18865,0
+ATLCZ.US,D,20240424,000000,24.48,24.5,24.38,24.38,26647,0
+ATLCZ.US,D,20240425,000000,24.35,24.47,24.28,24.37,53785,0
+ATLCZ.US,D,20240426,000000,24.39,24.41,24.3,24.31,22038,0
+ATLCZ.US,D,20240429,000000,24.31,24.52,24.3,24.34,5824,0
+ATLCZ.US,D,20240430,000000,24.415,24.415,24.2,24.37,14052,0
+ATLCZ.US,D,20240501,000000,24.4,24.5,24.35,24.5,6808,0
+ATLCZ.US,D,20240502,000000,24.45,24.59,24.31,24.43,18676,0
+ATLCZ.US,D,20240503,000000,24.5,24.69,24.45,24.59,13481,0
+ATLCZ.US,D,20240506,000000,24.65,24.78,24.51,24.75,21949,0
+ATLCZ.US,D,20240507,000000,24.75,24.81,24.61,24.71,5873,0
+ATLCZ.US,D,20240508,000000,24.61,24.73,24.55,24.65,9675,0
+ATLCZ.US,D,20240509,000000,24.65,24.81,24.65,24.7927,3348,0
+ATLCZ.US,D,20240510,000000,24.8,24.87,24.65,24.7,4947,0
+ATLCZ.US,D,20240513,000000,24.7,24.84,24.7,24.77,5928,0
+ATLCZ.US,D,20240514,000000,24.751,24.99,24.75,24.88,5382,0
+ATLCZ.US,D,20240515,000000,24.87,24.9,24.75,24.84,12398,0
+ATLCZ.US,D,20240516,000000,24.89,24.9,24.61,24.74,19281,0
+ATLCZ.US,D,20240517,000000,24.73,24.8,24.67,24.8,14228,0
+ATLCZ.US,D,20240520,000000,24.8,24.87,24.765,24.87,8579,0
+ATLCZ.US,D,20240521,000000,24.87,24.9,24.83,24.85,6261,0
+ATLCZ.US,D,20240522,000000,24.86,24.86,24.52,24.63,31554,0
+ATLCZ.US,D,20240523,000000,24.58,24.7499,24.58,24.74,6867,0
+ATLCZ.US,D,20240524,000000,24.72,24.72,24.61,24.65,17894,0
+ATLCZ.US,D,20240528,000000,24.65,24.74,24.6,24.69,15103,0
+ATLCZ.US,D,20240529,000000,24.66,24.6999,24.62,24.6999,2126,0
+ATLCZ.US,D,20240530,000000,24.69,24.75,24.68,24.74,6514,0
+ATLCZ.US,D,20240531,000000,24.82,24.82,24.74,24.78,1516,0
+ATLCZ.US,D,20240603,000000,24.78,24.85,24.7,24.7,12137,0
+ATLCZ.US,D,20240604,000000,24.75,24.84,24.75,24.84,12856,0
+ATLCZ.US,D,20240605,000000,24.84,24.98,24.84,24.92,6570,0
+ATLCZ.US,D,20240606,000000,24.96,25.06,24.93,25.01,52461,0
+ATLCZ.US,D,20240607,000000,24.98,25.03,24.95,25,29458,0
+ATLCZ.US,D,20240610,000000,25,25.17,25,25.01,4624,0
+ATLCZ.US,D,20240611,000000,25.012,25.14,24.875,25.03,14280,0
+ATLCZ.US,D,20240612,000000,25.0998,25.1,24.9,25.02,13526,0
+ATLCZ.US,D,20240613,000000,25.08,25.08,24.95,25.01,8378,0
+ATLCZ.US,D,20240614,000000,24.9,25.04,24.9,25,4719,0
+ATLCZ.US,D,20240617,000000,25,25.09,24.98,25,14859,0
+ATLCZ.US,D,20240618,000000,25.02,25.05,24.95,25,13257,0
+ATLCZ.US,D,20240620,000000,25,25.03,24.98,25.01,14805,0
+ATLCZ.US,D,20240621,000000,25.005,25.01,25,25.01,10696,0
+ATLCZ.US,D,20240624,000000,25.05,25.14,25.02,25.1,20255,0
+ATLCZ.US,D,20240625,000000,25.1,25.15,25.1,25.13,25616,0
+ATLCZ.US,D,20240626,000000,25.1297,25.14,25.03,25.1,17617,0
+ATLCZ.US,D,20240627,000000,25.03,25.0999,24.98,24.9901,39221,0
+ATLCZ.US,D,20240628,000000,25.07,25.08,24.9,24.95,16856,0
+ATLCZ.US,D,20240701,000000,24.53,24.79,24.51,24.61,26009,0
+ATLCZ.US,D,20240702,000000,24.63,24.88,24.63,24.85,11048,0
+ATLCZ.US,D,20240703,000000,24.88,24.9,24.85,24.9,8023,0
+ATLCZ.US,D,20240705,000000,24.9,24.9,24.85,24.85,7249,0
+ATLCZ.US,D,20240708,000000,24.89,24.9,24.85,24.9,6448,0
+ATLCZ.US,D,20240709,000000,24.9,24.96,24.87,24.9,11423,0
+ATLCZ.US,D,20240710,000000,24.95,25.01,24.9,25.01,12762,0
+ATLCZ.US,D,20240711,000000,25,25.01,24.99,25.01,9942,0
+ATLCZ.US,D,20240712,000000,25.01,25.01,24.9501,24.99,15587,0
+ATLCZ.US,D,20240715,000000,25,25,24.96,24.99,8871,0
+ATLCZ.US,D,20240716,000000,25,25,24.98,24.99,29042,0
+ATLCZ.US,D,20240717,000000,25.002,25.01,24.99,25,26801,0
+ATLCZ.US,D,20240718,000000,25,25.1,24.985,25.1,33997,0
+ATLCZ.US,D,20240719,000000,25.1,25.12,25.01,25.01,11291,0
+ATLCZ.US,D,20240722,000000,25.1,25.1,24.97,25,17327,0
+ATLCZ.US,D,20240723,000000,24.97,25,24.92,24.98,20971,0
+ATLCZ.US,D,20240724,000000,24.79,24.89,24.79,24.86,44900,0
+ATLCZ.US,D,20240725,000000,24.55,24.62,24.35,24.62,544364,0
+ATLCZ.US,D,20240726,000000,24.66,24.75,24.5905,24.74,56317,0
+ATLCZ.US,D,20240729,000000,24.8,24.8,24.7,24.78,69765,0
+ATLCZ.US,D,20240730,000000,24.78,24.78,24.6,24.69,40781,0
+ATLCZ.US,D,20240731,000000,24.675,24.77,24.6,24.71,41660,0
+ATLCZ.US,D,20240801,000000,24.721,24.721,24.44,24.49,54710,0
+ATLCZ.US,D,20240802,000000,24.47,24.58,24.38,24.43,100021,0
+ATLCZ.US,D,20240805,000000,24.24,24.45,24.05,24.4,70497,0
+ATLCZ.US,D,20240806,000000,24.48,24.85,24.3447,24.78,50048,0
+ATLCZ.US,D,20240807,000000,24.79,24.89,24.79,24.84,33836,0
+ATLCZ.US,D,20240808,000000,24.87,25,24.87,24.9799,48543,0
+ATLCZ.US,D,20240809,000000,24.98,24.98,24.86,24.98,21892,0
+ATLCZ.US,D,20240812,000000,24.98,25.01,24.9,25,18315,0
+ATLCZ.US,D,20240813,000000,24.9989,25,24.9,24.9,32205,0
+ATLCZ.US,D,20240814,000000,24.9,24.95,24.87,24.95,65743,0
+ATLCZ.US,D,20240815,000000,25.01,25.5,24.92,25.13,48665,0
+ATLCZ.US,D,20240816,000000,25.12,25.5,25.07,25.5,45565,0
+ATLCZ.US,D,20240819,000000,25.42,25.42,25.15,25.25,49246,0
+ATLCZ.US,D,20240820,000000,25.25,25.25,25.06,25.16,30740,0
+ATLCZ.US,D,20240821,000000,25.1,25.29,25.1,25.28,29411,0
+ATLCZ.US,D,20240822,000000,25.25,25.35,25.04,25.28,36846,0
+ATLCZ.US,D,20240823,000000,25.34,25.42,25.13,25.39,60027,0
+ATLCZ.US,D,20240826,000000,25.28,25.48,25.28,25.39,32235,0
+ATLCZ.US,D,20240827,000000,25.31,25.45,25.16,25.44,41814,0
+ATLCZ.US,D,20240828,000000,25.33,25.4,25.24,25.31,64068,0
+ATLCZ.US,D,20240829,000000,25.31,25.31,25.26,25.285,49974,0
+ATLCZ.US,D,20240830,000000,25.31,25.47,24.99,25.21,601166,0
+ATLCZ.US,D,20240903,000000,25.2,25.2,25.05,25.05,29797,0
+ATLCZ.US,D,20240904,000000,25.1,25.2,25.1,25.13,46980,0
+ATLCZ.US,D,20240905,000000,25.19,25.2,25.08,25.11,55128,0
+ATLCZ.US,D,20240906,000000,25.11,25.1499,25.05,25.05,48336,0
+ATLCZ.US,D,20240909,000000,25.08,25.2,25.08,25.15,40248,0
+ATLCZ.US,D,20240910,000000,25.2,25.21,25.16,25.19,30633,0
+ATLCZ.US,D,20240911,000000,25.17,25.3,25.13,25.21,18066,0
+ATLCZ.US,D,20240912,000000,25.21,25.23,25.18,25.18,22829,0
+ATLCZ.US,D,20240913,000000,25.18,25.24,25.18,25.18,23532,0
+ATLCZ.US,D,20240916,000000,25.2,25.23,25.13,25.2,28453,0
+ATLCZ.US,D,20240917,000000,25.2,25.22,25.15,25.18,57532,0
+ATLCZ.US,D,20240918,000000,25.21,25.3,25.145,25.25,57741,0
+ATLCZ.US,D,20240919,000000,25.25,25.305,25.2,25.23,72103,0
+ATLCZ.US,D,20240920,000000,25.29,25.3,25.22,25.2425,94539,0
+ATLCZ.US,D,20240923,000000,25.25,25.29,25.16,25.23,30965,0
+ATLCZ.US,D,20240924,000000,25.23,25.28,25.18,25.25,30915,0
+ATLCZ.US,D,20240925,000000,25.25,25.27,25.2272,25.25,18837,0
+ATLCZ.US,D,20240926,000000,25.22,25.26,25.17,25.2,44832,0
+ATLCZ.US,D,20240927,000000,25.25,25.2833,25.2,25.25,29364,0
+ATLCZ.US,D,20240930,000000,25.24,25.25,25.18,25.18,51552,0
+ATLCZ.US,D,20241001,000000,24.85,25.0999,24.7377,24.9,36977,0
+ATLCZ.US,D,20241002,000000,24.9,24.98,24.83,24.92,26253,0
+ATLCZ.US,D,20241003,000000,25,25,24.89,24.9,10176,0
+ATLCZ.US,D,20241004,000000,24.92,24.9645,24.87,24.89,22409,0
+ATLCZ.US,D,20241007,000000,24.92,24.97,24.8,24.83,27363,0
+ATLCZ.US,D,20241008,000000,24.92,24.92,24.85,24.86,17216,0
+ATLCZ.US,D,20241009,000000,24.9,24.93,24.81,24.85,18068,0
+ATLCZ.US,D,20241010,000000,24.89,24.9,24.85,24.86,18297,0
+ATLCZ.US,D,20241011,000000,24.86,24.94,24.85,24.94,31520,0
+ATLCZ.US,D,20241014,000000,25,25,24.87,24.89,11624,0
+ATLCZ.US,D,20241015,000000,24.88,24.95,24.88,24.9,37989,0
+ATLCZ.US,D,20241016,000000,24.95,25,24.93,24.99,30104,0
+ATLCZ.US,D,20241017,000000,24.99,25.0099,24.92,24.935,33806,0
+ATLCZ.US,D,20241018,000000,24.93,24.98,24.9,24.92,9834,0
+ATLCZ.US,D,20241021,000000,24.96,24.99,24.93,24.9504,8790,0
+ATLCZ.US,D,20241022,000000,24.99,24.99,24.89,24.9,15416,0
+ATLCZ.US,D,20241023,000000,24.87,24.97,24.87,24.9599,5548,0
+ATLCZ.US,D,20241024,000000,24.96,25,24.92,24.99,10679,0
+ATLCZ.US,D,20241025,000000,24.99,25,24.95,24.95,8088,0
+ATLCZ.US,D,20241028,000000,24.96,25.01,24.9,25,37142,0
+ATLCZ.US,D,20241029,000000,24.9,24.98,24.75,24.88,40134,0
+ATLCZ.US,D,20241030,000000,24.94,24.96,24.73,24.8,39831,0
+ATLCZ.US,D,20241031,000000,24.8,24.93,24.65,24.74,62466,0
+ATLCZ.US,D,20241101,000000,24.7,24.82,24.7,24.75,27194,0
+ATLCZ.US,D,20241104,000000,24.8,24.9,24.75,24.805,19993,0
+ATLCZ.US,D,20241105,000000,24.81,24.94,24.77,24.83,26338,0
+ATLCZ.US,D,20241106,000000,24.85,25,24.81,24.82,30436,0
+ATLCZ.US,D,20241107,000000,24.94,24.94,24.87,24.9,11422,0
+ATLCZ.US,D,20241108,000000,24.95,25,24.9,24.94,17488,0
+ATLCZ.US,D,20241111,000000,24.94,25.01,24.86,24.979,30869,0
+ATLCZ.US,D,20241112,000000,24.97,24.98,24.8372,24.94,33246,0
+ATLCZ.US,D,20241113,000000,24.945,25,24.9,24.97,33005,0
+ATLCZ.US,D,20241114,000000,24.97,25,24.97,25,12597,0
+ATLCZ.US,D,20241115,000000,25,25.1001,25,25.02,455759,0
+ATLCZ.US,D,20241118,000000,25.1,25.1,24.901,24.91,26612,0
+ATLCZ.US,D,20241119,000000,24.95,25,24.84,24.9,38878,0
+ATLCZ.US,D,20241120,000000,24.97,24.99,24.82,24.94,25774,0
+ATLCZ.US,D,20241121,000000,24.939,25.03,24.9,24.91,65904,0
+ATLCZ.US,D,20241122,000000,24.88,24.995,24.8,24.87,47521,0
+ATLCZ.US,D,20241125,000000,24.9,25.035,24.9,24.91,17086,0
+ATLCZ.US,D,20241126,000000,24.95,25,24.911,24.952,20706,0
+ATLCZ.US,D,20241127,000000,24.96,25.1999,24.96,24.98,23078,0
+ATLCZ.US,D,20241129,000000,25,25,24.93,24.95,19615,0
+ATLCZ.US,D,20241202,000000,24.93,25.1,24.93,25.04,17540,0
+ATLCZ.US,D,20241203,000000,25.04,25.12,25.04,25.07,22268,0
+ATLCZ.US,D,20241204,000000,25.15,25.198,25,25.1,35939,0
+ATLCZ.US,D,20241205,000000,25.1,25.16,25.1,25.13,14130,0
+ATLCZ.US,D,20241206,000000,25.11,25.19,25.11,25.17,11600,0
+ATLCZ.US,D,20241209,000000,25.17,25.2,25.1,25.1201,11451,0
+ATLCZ.US,D,20241210,000000,25.15,25.21,25.1,25.16,30990,0
+ATLCZ.US,D,20241211,000000,25.2,25.2,25.05,25.07,17920,0
+ATLCZ.US,D,20241212,000000,25.135,25.17,25.07,25.15,17007,0
+ATLCZ.US,D,20241213,000000,25.15,25.15,25.1,25.1199,18496,0
+ATLCZ.US,D,20241216,000000,25.17,25.2,25.12,25.13,17044,0
+ATLCZ.US,D,20241217,000000,25.2,25.22,25.16,25.18,14316,0
+ATLCZ.US,D,20241218,000000,25.2,25.2,25.1,25.1,28148,0
+ATLCZ.US,D,20241219,000000,25.1,25.24,25.1,25.17,10081,0
+ATLCZ.US,D,20241220,000000,25.1999,25.2,25.165,25.19,25352,0
+ATLCZ.US,D,20241223,000000,25.2,25.31,25.18,25.185,15747,0
+ATLCZ.US,D,20241224,000000,25.28,25.305,25.14,25.14,14220,0
+ATLCZ.US,D,20241226,000000,25.152,25.265,25.1,25.265,11095,0
+ATLCZ.US,D,20241227,000000,25.28,25.33,25.18,25.19,10193,0
+ATLCZ.US,D,20241230,000000,25.2,25.28,25.2,25.28,17224,0
+ATLCZ.US,D,20241231,000000,24.9,25.26,24.8516,25.26,69906,0
+ATLCZ.US,D,20250102,000000,25.25,25.25,25.02,25.03,31282,0
+ATLCZ.US,D,20250103,000000,25.06,25.06,24.99,25,62679,0
+ATLCZ.US,D,20250106,000000,25.02,25.081,25,25,22480,0
+ATLCZ.US,D,20250107,000000,25.02,25.08,24.98,24.99,38456,0
+ATLCZ.US,D,20250108,000000,25.04,25.04,24.85,24.99,55959,0
+ATLCZ.US,D,20250110,000000,25,25.02,24.8891,24.8891,20253,0
+ATLCZ.US,D,20250113,000000,24.97,24.9799,24.87,24.88,16515,0
+ATLCZ.US,D,20250114,000000,24.968,24.968,24.84,24.87,39979,0
+ATLCZ.US,D,20250115,000000,24.9,24.955,24.9,24.95,29515,0
+ATLCZ.US,D,20250116,000000,24.95,25,24.95,24.9592,33248,0
+ATLCZ.US,D,20250117,000000,24.98,24.98,24.92,24.94,24016,0
+ATLCZ.US,D,20250121,000000,25,25.04,24.97,25.03,23183,0
+ATLCZ.US,D,20250122,000000,25.05,25.0795,24.9,24.9,41169,0
+ATLCZ.US,D,20250123,000000,25.05,25.05,24.95,24.96,20973,0
+ATLCZ.US,D,20250124,000000,25.05,25.05,24.95,24.99,28931,0
+ATLCZ.US,D,20250127,000000,25.05,25.05,24.98,24.98,29658,0
+ATLCZ.US,D,20250128,000000,25.04,25.04,24.94,24.94,119953,0
+ATLCZ.US,D,20250129,000000,25,25.05,24.94,24.94,22542,0
+ATLCZ.US,D,20250130,000000,24.99,25.01,24.92,24.93,28126,0
+ATLCZ.US,D,20250131,000000,24.97,25.0493,24.93,25,90937,0
+ATLCZ.US,D,20250203,000000,24.99,24.99,24.89,24.89,31869,0
+ATLCZ.US,D,20250204,000000,24.91,24.9899,24.88,24.89,27996,0
+ATLCZ.US,D,20250205,000000,24.9,24.99,24.89,24.89,26012,0
+ATLCZ.US,D,20250206,000000,24.95,24.96,24.89,24.9,18395,0
+ATLCZ.US,D,20250207,000000,24.92,24.95,24.85,24.86,19007,0
+ATLCZ.US,D,20250210,000000,24.8997,24.9,24.86,24.86,12925,0
+ATLCZ.US,D,20250211,000000,24.9,24.9,24.86,24.86,20424,0
+ATLCZ.US,D,20250212,000000,24.87,24.885,24.85,24.85,29153,0
+ATLCZ.US,D,20250213,000000,24.86,24.95,24.84,24.84,28084,0
+ATLCZ.US,D,20250214,000000,24.87,25.09,24.87,24.96,17827,0
+ATLCZ.US,D,20250218,000000,24.97,25.1,24.97,25.07,11826,0
+ATLCZ.US,D,20250219,000000,25.1,25.1,25.03,25.09,18754,0
+ATLCZ.US,D,20250220,000000,25.1,25.1199,25.07,25.09,13465,0
+ATLCZ.US,D,20250221,000000,25.14,25.14,25.05,25.05,13158,0
+ATLCZ.US,D,20250224,000000,25.14,25.18,25.115,25.16,16101,0
+ATLCZ.US,D,20250225,000000,25.1,25.21,25.1,25.11,28810,0
+ATLCZ.US,D,20250226,000000,25.18,25.21,25.152,25.18,9961,0
+ATLCZ.US,D,20250227,000000,25.18,25.21,25.04,25.12,27584,0
+ATLCZ.US,D,20250228,000000,25.08,25.35,25.08,25.35,70926,0
+ATLCZ.US,D,20250303,000000,25.32,25.32,25.16,25.18,13063,0
+ATLCZ.US,D,20250304,000000,25.14,25.24,25.12,25.21,3606,0
+ATLCZ.US,D,20250305,000000,25.2,25.24,25.1501,25.17,3424,0
+ATLCZ.US,D,20250306,000000,25.16,25.16,25.1,25.1248,4465,0
+ATLCZ.US,D,20250307,000000,25.12,25.2388,25.12,25.135,7975,0
+ATLCZ.US,D,20250310,000000,25.17,25.172,25,25.05,31449,0
+ATLCZ.US,D,20250311,000000,25.05,25.11,25.015,25.0688,21040,0
+ATLCZ.US,D,20250312,000000,25.09,25.09,25.05,25.05,29341,0
+ATLCZ.US,D,20250313,000000,25.06,25.08,25.04,25.05,17232,0
+ATLCZ.US,D,20250314,000000,25.1,25.14,25.05,25.06,44375,0
+ATLCZ.US,D,20250317,000000,25.07,25.37,25.055,25.2,26692,0
+ATLCZ.US,D,20250318,000000,25.2,25.23,25.14,25.205,8987,0
+ATLCZ.US,D,20250319,000000,25.2,25.21,25.18,25.19,11748,0
+ATLCZ.US,D,20250320,000000,25.21,25.2348,25.21,25.22,10522,0
+ATLCZ.US,D,20250321,000000,25.21,25.22,25.19,25.19,7626,0
+ATLCZ.US,D,20250324,000000,25.24,25.24,25.19,25.19,18837,0
+ATLCZ.US,D,20250325,000000,25.2,25.25,25.15,25.21,17322,0
+ATLCZ.US,D,20250326,000000,25.21,25.21,25.18,25.19,6221,0
+ATLCZ.US,D,20250327,000000,25.13,25.21,25.1,25.19,27011,0
+ATLCZ.US,D,20250328,000000,25.2,25.2299,25.16,25.2,16011,0
+ATLCZ.US,D,20250331,000000,25.22,25.26,25.2,25.26,40533,0
+ATLCZ.US,D,20250401,000000,24.8,24.84,24.75,24.8,73187,0
+ATLCZ.US,D,20250402,000000,24.82,24.82,24.76,24.79,35757,0
+ATLCZ.US,D,20250403,000000,24.76,24.8,24.46,24.46,91358,0
+ATLCZ.US,D,20250404,000000,24.44,24.55,24,24,78631,0
+ATLCZ.US,D,20250407,000000,24,24.3,23.4,23.82,60670,0
+ATLCZ.US,D,20250408,000000,24.3515,24.418,23.9,23.97,39930,0
+ATLCZ.US,D,20250409,000000,23.98,24.5,23.8,24.3,55045,0
+ATLCZ.US,D,20250410,000000,24.31,24.47,24.12,24.24,19173,0
+ATLCZ.US,D,20250411,000000,24.22,24.25,23.99,24.15,17831,0
+ATLCZ.US,D,20250414,000000,24.25,24.62,24.2,24.46,22038,0
+ATLCZ.US,D,20250415,000000,24.65,24.82,24.45,24.45,26212,0
+ATLCZ.US,D,20250416,000000,24.45,24.66,24.45,24.624,25544,0
+ATLCZ.US,D,20250417,000000,24.6699,24.88,24.6346,24.84,24969,0
+ATLCZ.US,D,20250421,000000,24.84,24.88,24.525,24.58,23944,0
+ATLCZ.US,D,20250422,000000,24.6,24.92,24.6,24.915,20163,0
+ATLCZ.US,D,20250423,000000,24.95,25.0699,24.92,25.04,23083,0
+ATLCZ.US,D,20250424,000000,25.05,25.14,24.9,25.14,11972,0
+ATLCZ.US,D,20250425,000000,25.13,25.2,25.1,25.19,8124,0
+ATLCZ.US,D,20250428,000000,25.12,25.16,24.85,25.16,23164,0
+ATLCZ.US,D,20250429,000000,25.13,25.19,25.1,25.19,16737,0
+ATLCZ.US,D,20250430,000000,25.13,25.18,25.04,25.18,16481,0
+ATLCZ.US,D,20250501,000000,25.18,25.37,25.1206,25.29,34156,0
+ATLCZ.US,D,20250502,000000,25.2773,25.5,25.25,25.43,40988,0
+ATLCZ.US,D,20250505,000000,25.4,25.45,25.23,25.4,24084,0
+ATLCZ.US,D,20250506,000000,25.38,25.4,25.22,25.35,15361,0
+ATLCZ.US,D,20250507,000000,25.41,25.41,25.3,25.38,7455,0
+ATLCZ.US,D,20250508,000000,25.365,25.43,25.33,25.43,11682,0
+ATLCZ.US,D,20250509,000000,25.5,25.5,25.33,25.33,3003,0
+ATLCZ.US,D,20250512,000000,25.34,25.34,25.05,25.17,19758,0
+ATLCZ.US,D,20250513,000000,25.17,25.1999,25.11,25.14,14253,0
+ATLCZ.US,D,20250514,000000,25.2076,25.325,25.152,25.18,9637,0
+ATLCZ.US,D,20250515,000000,25.2,25.29,25.1699,25.17,7918,0
+ATLCZ.US,D,20250516,000000,25.2,25.2,25.15,25.19,26818,0
+ATLCZ.US,D,20250519,000000,25.22,25.2692,25.18,25.21,7327,0
+ATLCZ.US,D,20250520,000000,25.19,25.225,25.1885,25.2,9234,0
+ATLCZ.US,D,20250521,000000,25.15,25.2,25.15,25.1799,9419,0
+ATLCZ.US,D,20250522,000000,25.16,25.2079,25.135,25.16,4184,0
+ATLCZ.US,D,20250523,000000,25.22,25.24,25.15,25.15,6401,0
+ATLCZ.US,D,20250527,000000,25.15,25.18,25.06,25.06,10379,0
+ATLCZ.US,D,20250528,000000,25.1,25.125,25.08,25.08,10082,0
+ATLCZ.US,D,20250529,000000,25.14,25.198,25.1,25.12,11769,0
+ATLCZ.US,D,20250530,000000,25.12,25.1999,24.86,24.86,44859,0
+ATLCZ.US,D,20250602,000000,25.0191,25.09,24.94,25.03,10832,0
+ATLCZ.US,D,20250603,000000,25.03,25.15,25,25,13100,0
+ATLCZ.US,D,20250604,000000,25.04,25.09,24.9925,25.0664,30412,0
+ATLCZ.US,D,20250605,000000,25.035,25.08,25.01,25.01,16306,0
+ATLCZ.US,D,20250606,000000,25.02,25.09,25.01,25.04,8754,0
+ATLCZ.US,D,20250609,000000,25.05,25.09,25.03,25.04,13256,0
+ATLCZ.US,D,20250610,000000,25.05,25.09,25.03,25.04,11497,0
+ATLCZ.US,D,20250611,000000,25.06,25.1499,25.04,25.05,10120,0
+ATLCZ.US,D,20250612,000000,25.05,25.1008,25.05,25.06,9762,0
+ATLCZ.US,D,20250613,000000,25.06,25.06,25.02,25.03,23135,0
+ATLCZ.US,D,20250616,000000,25.03,25.0999,25.0106,25.04,21247,0
+ATLCZ.US,D,20250617,000000,25.04,25.1099,25.03,25.03,21495,0
+ATLCZ.US,D,20250618,000000,25.08,25.105,25.01,25.02,19536,0
+ATLCZ.US,D,20250620,000000,25.1,25.11,25.03,25.04,36670,0
+ATLCZ.US,D,20250623,000000,25.08,25.15,25.05,25.05,17447,0
+ATLCZ.US,D,20250624,000000,25.04,25.105,25.04,25.05,17644,0
+ATLCZ.US,D,20250625,000000,25.05,25.13,25.05,25.06,12379,0
+ATLCZ.US,D,20250626,000000,25.1,25.15,25.04,25.04,34397,0
+ATLCZ.US,D,20250627,000000,25.04,25.1,25.04,25.05,14467,0
+ATLCZ.US,D,20250630,000000,25.1,25.155,25,25,114115,0
+ATLCZ.US,D,20250701,000000,24.57,24.96,24.55,24.88,71427,0
+ATLCZ.US,D,20250702,000000,24.91,24.92,24.8,24.895,40595,0
+ATLCZ.US,D,20250703,000000,24.85,24.91,24.85,24.89,15325,0
+ATLCZ.US,D,20250707,000000,24.9096,24.96,24.8501,24.9,33397,0
+ATLCZ.US,D,20250708,000000,24.99,24.99,24.9,24.9,22986,0
+ATLCZ.US,D,20250709,000000,24.93,24.988,24.9,24.92,17315,0
+ATLCZ.US,D,20250710,000000,24.91,24.95,24.88,24.88,27082,0
+ATLCZ.US,D,20250711,000000,24.9,24.94,24.9,24.9,17939,0
+ATLCZ.US,D,20250714,000000,24.93,25.07,24.92,24.98,12536,0
+ATLCZ.US,D,20250715,000000,24.99,25.04,24.99,24.99,20042,0
+ATLCZ.US,D,20250716,000000,25,25.02,24.96,24.96,24982,0
+ATLCZ.US,D,20250717,000000,24.98,25.0295,24.95,24.97,33488,0
+ATLCZ.US,D,20250718,000000,24.97,25,24.96,24.97,9702,0
+ATLCZ.US,D,20250721,000000,24.97,24.9928,24.95,24.96,12725,0
+ATLCZ.US,D,20250722,000000,24.995,25,24.92,24.92,27644,0
+ATLCZ.US,D,20250723,000000,24.96,25.02,24.96,25,16003,0
+ATLCZ.US,D,20250724,000000,25.038,25.04,24.97,24.98,29300,0
+ATLCZ.US,D,20250725,000000,24.98,24.99,24.94,24.94,13418,0
+ATLCZ.US,D,20250728,000000,24.98,25.05,24.98,25.02,11838,0
+ATLCZ.US,D,20250729,000000,25.05,25.1,25.02,25.02,6817,0
+ATLCZ.US,D,20250730,000000,25.09,25.1001,25.0705,25.09,4553,0
+ATLCZ.US,D,20250731,000000,25.1,25.28,25.08,25.21,65091,0
+ATLCZ.US,D,20250801,000000,25.07,25.25,25.07,25.24,20809,0
+ATLCZ.US,D,20250804,000000,25.24,25.35,25.182,25.32,37093,0
+ATLCZ.US,D,20250805,000000,25.32,25.325,25.2,25.25,30334,0
+ATLCZ.US,D,20250806,000000,25.28,25.36,25.28,25.3,9544,0
+ATLCZ.US,D,20250807,000000,25.31,25.355,25.15,25.21,12148,0
+ATLCZ.US,D,20250808,000000,25.22,25.35,25.06,25.22,18016,0
+ATLCZ.US,D,20250811,000000,25.3,25.43,25.29,25.29,21706,0
+ATLCZ.US,D,20250812,000000,25.37,25.4,25.245,25.35,23349,0
+ATLCZ.US,D,20250813,000000,25.4,25.448,25.33,25.38,12713,0
+ATLCZ.US,D,20250814,000000,25.3568,25.49,25.35,25.44,34934,0
+ATLCZ.US,D,20250815,000000,25.45,25.5,25.4,25.49,40927,0
+ATLCZ.US,D,20250818,000000,25.49,25.6,25.45,25.57,33861,0
+ATLCZ.US,D,20250819,000000,25.42,25.64,25.42,25.6,29337,0
+ATLCZ.US,D,20250820,000000,25.49,25.6,25.43,25.6,32488,0
+ATLCZ.US,D,20250821,000000,25.6,25.6,25.43,25.51,34839,0
+ATLCZ.US,D,20250822,000000,25.57,25.59,25.4501,25.55,25642,0
+ATLCZ.US,D,20250825,000000,25.48,25.5,25.45,25.5,7759,0
+ATLCZ.US,D,20250826,000000,25.5,25.53,25.46,25.51,32649,0
+ATLCZ.US,D,20250827,000000,25.5,25.53,25.46,25.53,23158,0
+ATLCZ.US,D,20250828,000000,25.5,25.53,25.49,25.53,24773,0
+ATLCZ.US,D,20250829,000000,25.5,25.55,25.48,25.55,253145,0
+ATLCZ.US,D,20250902,000000,25.5,25.53,25.45,25.53,54585,0
+ATLCZ.US,D,20250903,000000,25.5,25.555,25.48,25.555,66668,0
+ATLCZ.US,D,20250904,000000,25.56,25.74,25.56,25.59,19170,0
+ATLCZ.US,D,20250905,000000,25.56,25.635,25.53,25.53,17259,0
+ATLCZ.US,D,20250908,000000,25.51,25.59,25.51,25.56,18811,0
+ATLCZ.US,D,20250909,000000,25.5,25.58,25.5,25.58,8487,0
+ATLCZ.US,D,20250910,000000,25.58,25.67,25.58,25.6,22304,0
+ATLCZ.US,D,20250911,000000,25.63,25.72,25.6,25.7,19217,0
+ATLCZ.US,D,20250912,000000,25.7,25.77,25.69,25.71,18001,0
+ATLCZ.US,D,20250915,000000,25.78,25.78,25.73,25.78,13298,0
+ATLCZ.US,D,20250916,000000,25.81,25.86,25.755,25.83,25185,0
+ATLCZ.US,D,20250917,000000,25.86,25.86,25.78,25.81,16428,0
+ATLCZ.US,D,20250918,000000,25.785,25.85,25.78,25.82,15760,0
+ATLCZ.US,D,20250919,000000,25.82,25.82,25.75,25.8,27879,0
+ATLCZ.US,D,20250922,000000,25.7,25.75,25.67,25.68,21896,0
+ATLCZ.US,D,20250923,000000,25.72,25.75,25.63,25.64,19140,0
+ATLCZ.US,D,20250924,000000,25.69,25.75,25.6399,25.65,27992,0
+ATLCZ.US,D,20250925,000000,25.655,25.705,25.645,25.69,23599,0
+ATLCZ.US,D,20250926,000000,25.69,25.72,25.68,25.705,18356,0
+ATLCZ.US,D,20250929,000000,25.72,25.75,25.7035,25.71,29164,0
+ATLCZ.US,D,20250930,000000,25.65,25.83,25.65,25.77,189735,0
+ATLCZ.US,D,20251001,000000,25.26,25.49,25.23,25.27,24561,0
+ATLCZ.US,D,20251002,000000,25.27,25.458,25.21,25.24,36542,0
+ATLCZ.US,D,20251003,000000,25.31,25.35,25.274,25.34,28446,0
+ATLCZ.US,D,20251006,000000,25.35,25.43,25.3,25.3,30531,0
+ATLCZ.US,D,20251007,000000,25.45,25.4599,25.26,25.39,20172,0
+ATLCZ.US,D,20251008,000000,25.35,25.49,25.317,25.49,21010,0
+ATLCZ.US,D,20251009,000000,25.4,25.49,25.26,25.42,27450,0
+ATLCZ.US,D,20251010,000000,25.42,25.67,25.35,25.45,27800,0
+ATLCZ.US,D,20251013,000000,25.59,25.59,25.4,25.52,10417,0
+ATLCZ.US,D,20251014,000000,25.41,25.63,25.41,25.46,11981,0
+ATLCZ.US,D,20251015,000000,25.58,25.58,25.4,25.46,17424,0
+ATLCZ.US,D,20251016,000000,25.46,25.515,25.43,25.45,6988,0
+ATLCZ.US,D,20251017,000000,25.465,25.465,25.28,25.28,9125,0
+ATLCZ.US,D,20251020,000000,25.42,25.45,25.3,25.42,22484,0
+ATLCZ.US,D,20251021,000000,25.4,25.4,25.35,25.3999,8069,0
+ATLCZ.US,D,20251022,000000,25.4,25.45,25.32,25.4,20812,0
+ATLCZ.US,D,20251023,000000,25.595,25.595,25.4,25.4,8836,0
+ATLCZ.US,D,20251024,000000,25.53,25.53,25.36,25.4199,9268,0
+ATLCZ.US,D,20251027,000000,25.41,25.415,25.33,25.415,11553,0
+ATLCZ.US,D,20251028,000000,25.47,25.55,25.37,25.5,2882,0
+ATLCZ.US,D,20251029,000000,25.4,25.525,25.4,25.475,13188,0
+ATLCZ.US,D,20251030,000000,25.515,25.515,25.45,25.45,10799,0
+ATLCZ.US,D,20251031,000000,25.54,25.55,25.39,25.55,15575,0
+ATLCZ.US,D,20251103,000000,25.5501,25.62,25.55,25.571,9017,0
+ATLCZ.US,D,20251104,000000,25.6,25.6,25.4632,25.4632,4541,0
+ATLCZ.US,D,20251105,000000,25.45,25.55,25.4001,25.5475,13500,0
+ATLCZ.US,D,20251106,000000,25.55,25.62,25.5299,25.62,7577,0
+ATLCZ.US,D,20251107,000000,25.62,25.625,25.57,25.6,17922,0
+ATLCZ.US,D,20251110,000000,25.6,25.63,25.49,25.59,14403,0
+ATLCZ.US,D,20251111,000000,25.565,25.63,25.53,25.57,9017,0
+ATLCZ.US,D,20251112,000000,25.552,25.665,25.55,25.665,8321,0
+ATLCZ.US,D,20251113,000000,25.65,25.65,25.6,25.61,6177,0
+ATLCZ.US,D,20251114,000000,25.61,25.61,25.55,25.57,4269,0
+ATLCZ.US,D,20251117,000000,25.56,25.58,25.5401,25.58,6620,0
+ATLCZ.US,D,20251118,000000,25.56,25.57,25.5,25.56,15816,0
+ATLCZ.US,D,20251119,000000,25.5,25.61,25.5,25.61,16106,0
+ATLCZ.US,D,20251120,000000,25.5005,25.558,25.5005,25.55,6632,0
+ATLCZ.US,D,20251121,000000,25.59,25.59,25.4,25.5058,8402,0
+ATLCZ.US,D,20251124,000000,25.4464,25.475,25.39,25.39,30674,0
+ATLCZ.US,D,20251125,000000,25.4,25.44,25.38,25.405,14926,0
+ATLCZ.US,D,20251126,000000,25.45,25.4999,25.38,25.46,7441,0
+ATLCZ.US,D,20251128,000000,25.5,25.51,25.35,25.35,14018,0
+ATLCZ.US,D,20251201,000000,25.37,25.5,25.31,25.31,26188,0
+ATLCZ.US,D,20251202,000000,25.49,25.49,25.33,25.33,20961,0
+ATLCZ.US,D,20251203,000000,25.35,25.4527,25.34,25.34,24749,0
+ATLCZ.US,D,20251204,000000,25.35,25.3679,25.3157,25.32,19601,0
+ATLCZ.US,D,20251205,000000,25.33,25.33,25.28,25.32,21089,0
+ATLCZ.US,D,20251208,000000,25.33,25.3655,25.3,25.33,33687,0
+ATLCZ.US,D,20251209,000000,25.33,25.4,25.31,25.31,36726,0
+ATLCZ.US,D,20251210,000000,25.32,25.3511,25.07,25.29,55359,0
+ATLCZ.US,D,20251211,000000,25.3,25.5146,25.3,25.4,45599,0
+ATLCZ.US,D,20251212,000000,25.4,25.4026,25.25,25.29,50585,0
+ATLCZ.US,D,20251215,000000,25.43,25.61,25.42,25.61,28693,0
+ATLCZ.US,D,20251216,000000,25.525,25.55,25.43,25.48,20805,0
+ATLCZ.US,D,20251217,000000,25.55,25.6999,25.532,25.59,15552,0
+ATLCZ.US,D,20251218,000000,25.58,25.6,25.46,25.53,34605,0
+ATLCZ.US,D,20251219,000000,25.53,25.5455,25.49,25.5,29463,0
+ATLCZ.US,D,20251222,000000,25.63,25.68,25.555,25.65,14449,0
+ATLCZ.US,D,20251223,000000,25.65,25.67,25.6085,25.66,8554,0
+ATLCZ.US,D,20251224,000000,25.67,25.78,25.6699,25.71,8124,0
+ATLCZ.US,D,20251226,000000,25.7,25.74,25.6887,25.73,19393,0
+ATLCZ.US,D,20251229,000000,25.74,25.74,25.67,25.69,17022,0
+ATLCZ.US,D,20251230,000000,25.74,25.76,25.6878,25.76,16459,0
+ATLCZ.US,D,20251231,000000,25.23,25.34,25.23,25.27,53010,0
+ATLCZ.US,D,20260102,000000,25.32,25.37,25.3001,25.34,29302,0
+ATLCZ.US,D,20260105,000000,25.39,25.49,25.37,25.4,29617,0
+ATLCZ.US,D,20260106,000000,25.4,25.4,25.36,25.38,7541,0
+ATLCZ.US,D,20260107,000000,25.4,25.45,25.37,25.45,10177,0
+ATLCZ.US,D,20260108,000000,25.45,25.58,25.4455,25.56,22287,0
+ATLCZ.US,D,20260109,000000,25.6,25.65,25.46,25.46,37506,0
+ATLCZ.US,D,20260112,000000,25.64,25.64,25.39,25.39,42014,0
+ATLCZ.US,D,20260113,000000,25.31,25.52,25.28,25.28,84097,0
+ATLCZ.US,D,20260114,000000,25.32,25.48,25.32,25.46,16448,0
+ATLCZ.US,D,20260115,000000,25.48,25.62,25.4001,25.55,9057,0
+ATLCZ.US,D,20260116,000000,25.55,25.575,25.45,25.52,14273,0
+ATLCZ.US,D,20260120,000000,25.51,25.6199,25.48,25.5,31275,0
+ATLCZ.US,D,20260121,000000,25.5632,25.62,25.5632,25.62,8309,0
+ATLCZ.US,D,20260122,000000,25.7072,25.76,25.63,25.75,12087,0
+ATLCZ.US,D,20260123,000000,25.7005,25.76,25.7005,25.75,11286,0
+ATLCZ.US,D,20260126,000000,25.89,25.89,25.6805,25.8,9114,0
+ATLCZ.US,D,20260127,000000,25.79,25.8,25.71,25.745,17330,0
+ATLCZ.US,D,20260128,000000,25.7636,25.7636,25.56,25.56,36688,0
+ATLCZ.US,D,20260129,000000,25.5,25.57,25.45,25.57,11417,0
+ATLCZ.US,D,20260130,000000,25.62,25.62,25.41,25.55,19525,0
+ATLCZ.US,D,20260202,000000,25.55,25.59,25.45,25.59,11366,0
+ATLCZ.US,D,20260203,000000,25.6,25.605,25.55,25.55,7472,0
+ATLCZ.US,D,20260204,000000,25.46,25.55,25.46,25.48,6328,0
+ATLCZ.US,D,20260205,000000,25.48,25.54,25.45,25.51,13034,0
+ATLCZ.US,D,20260206,000000,25.56,25.56,25.53,25.55,5441,0
+ATLCZ.US,D,20260209,000000,25.56,25.56,25.45,25.56,13432,0
+ATLCZ.US,D,20260210,000000,25.56,25.57,25.53,25.57,8355,0
+ATLCZ.US,D,20260211,000000,25.51,25.57,25.5,25.57,9551,0
+ATLCZ.US,D,20260212,000000,25.57,25.58,25.5501,25.58,5018,0
+ATLCZ.US,D,20260213,000000,25.58,25.59,25.565,25.58,26846,0
+ATLCZ.US,D,20260217,000000,25.58,25.59,25.55,25.57,23965,0
+ATLCZ.US,D,20260218,000000,25.58,25.59,25.57,25.58,33999,0

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

@@ -0,0 +1,590 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATPC.US,D,20231011,000000,3400,3750,1510,1820,2243.6,0
+ATPC.US,D,20231012,000000,1290,1300,1060,1100,924.228,0
+ATPC.US,D,20231013,000000,1150,1820,1150,1600,3104.42,0
+ATPC.US,D,20231016,000000,1500,1800,1390,1540,413.231,0
+ATPC.US,D,20231017,000000,1460,1590,1410,1410,163.393,0
+ATPC.US,D,20231018,000000,1370,1470.2,1150,1150,282.662,0
+ATPC.US,D,20231019,000000,1170,1200,1090,1110,215.444,0
+ATPC.US,D,20231020,000000,1150,1150,1080.5,1090,62.009,0
+ATPC.US,D,20231023,000000,1110,1120,1060,1069.9,98.803,0
+ATPC.US,D,20231024,000000,1050,1050,950,990,180.864,0
+ATPC.US,D,20231025,000000,1010,1010,810,895,135.188,0
+ATPC.US,D,20231026,000000,900,910,780,780,127.066,0
+ATPC.US,D,20231027,000000,769.9,786.4,735,755.1,46.6489,0
+ATPC.US,D,20231030,000000,800,843.5,760,763.7,36.061,0
+ATPC.US,D,20231031,000000,800,849,770,770,54.685,0
+ATPC.US,D,20231101,000000,799,888.5,785,880,60.952,0
+ATPC.US,D,20231102,000000,900,1150,900,1120,168.737,0
+ATPC.US,D,20231103,000000,1160,1400,1140.1,1210,201.23,0
+ATPC.US,D,20231106,000000,1250,1390,1240,1240,85.532,0
+ATPC.US,D,20231107,000000,1290,1323,1260,1260,66.348,0
+ATPC.US,D,20231108,000000,1280,1339.8,1250,1250,68.067,0
+ATPC.US,D,20231109,000000,1250,1250,1150,1170,50.976,0
+ATPC.US,D,20231110,000000,1170,1170.1,1050,1050,47.942,0
+ATPC.US,D,20231113,000000,1030,1030,900,960,42.931,0
+ATPC.US,D,20231114,000000,930,990,910,910,14.877,0
+ATPC.US,D,20231115,000000,910,945,910,920,23.716,0
+ATPC.US,D,20231116,000000,932.3,990,906.2,906.2,16.279,0
+ATPC.US,D,20231117,000000,941.5,970,910,910,37.384,0
+ATPC.US,D,20231120,000000,910,989.9,900,951.3,31.8269,0
+ATPC.US,D,20231121,000000,1000,1000,951.3,952,35.646,0
+ATPC.US,D,20231122,000000,1000,1220,1000,1190,1005.14,0
+ATPC.US,D,20231124,000000,1200,1230,1120,1160,72.415,0
+ATPC.US,D,20231127,000000,1180,1180,1080,1130,75.218,0
+ATPC.US,D,20231128,000000,1150,1170,1100,1160,18.591,0
+ATPC.US,D,20231129,000000,1160,1220,1110,1168,174.403,0
+ATPC.US,D,20231130,000000,1200,1200,930,960,95.1439,0
+ATPC.US,D,20231201,000000,960,960.1,920,931,46.3889,0
+ATPC.US,D,20231204,000000,940,940,910.1,910.1,15.856,0
+ATPC.US,D,20231205,000000,933.9,933.9,850,850.2,46.786,0
+ATPC.US,D,20231206,000000,850,851.5,800,814.2,23.796,0
+ATPC.US,D,20231207,000000,814,814,750,750,50.242,0
+ATPC.US,D,20231208,000000,750,820,750,750,148.74,0
+ATPC.US,D,20231211,000000,751,770,680,701,159.198,0
+ATPC.US,D,20231212,000000,700,719.9,680,710.6,55.89,0
+ATPC.US,D,20231213,000000,705.9,710,690,690,6.736,0
+ATPC.US,D,20231214,000000,688.6,730,685,730,33.375,0
+ATPC.US,D,20231215,000000,730,730,700,709.9,14.389,0
+ATPC.US,D,20231218,000000,690,690.2,675,675,30.968,0
+ATPC.US,D,20231219,000000,675.1,675.5,650,657.9,20.74,0
+ATPC.US,D,20231220,000000,660,660,631,631.2,106.485,0
+ATPC.US,D,20231221,000000,631.2,750,587.3,670,270.406,0
+ATPC.US,D,20231222,000000,680,680,630,648.5,39.465,0
+ATPC.US,D,20231226,000000,680,720,650,695,56.086,0
+ATPC.US,D,20231227,000000,700,701,652,669,64.749,0
+ATPC.US,D,20231228,000000,638.1,655,622.1,634,67.807,0
+ATPC.US,D,20231229,000000,651.3,651.3,630,639,28.033,0
+ATPC.US,D,20240102,000000,639,640,630,640,11.866,0
+ATPC.US,D,20240103,000000,659,660,640.1,652.5,31.033,0
+ATPC.US,D,20240104,000000,651,651,630,632,25.461,0
+ATPC.US,D,20240105,000000,639,640,605,610,74.324,0
+ATPC.US,D,20240108,000000,610,620,600,600,5.239,0
+ATPC.US,D,20240109,000000,610,623,600,600,21.73,0
+ATPC.US,D,20240110,000000,600,649.9,600,629.7,102.25,0
+ATPC.US,D,20240111,000000,630,630,612.3,615.1,26.958,0
+ATPC.US,D,20240112,000000,615,615,605,610,14.276,0
+ATPC.US,D,20240116,000000,610,611,550,550.8,87.2029,0
+ATPC.US,D,20240117,000000,550,560,480,490,59.9039,0
+ATPC.US,D,20240118,000000,480,501,480,480.1,27.2769,0
+ATPC.US,D,20240119,000000,490,500,470.7,470.7,48.62,0
+ATPC.US,D,20240122,000000,560,570,480,480,66.419,0
+ATPC.US,D,20240123,000000,480,500,472,472,16.75,0
+ATPC.US,D,20240124,000000,480,480,472,472,6.361,0
+ATPC.US,D,20240125,000000,470,470.7,431.2,433,23.9719,0
+ATPC.US,D,20240126,000000,430,452,420,427,47.311,0
+ATPC.US,D,20240129,000000,430,520,420,510,2626.06,0
+ATPC.US,D,20240130,000000,915.8,980,551.7,567,42549.9,0
+ATPC.US,D,20240131,000000,545,699,500,642.3,1964.57,0
+ATPC.US,D,20240201,000000,597.3,650,565,640,560.872,0
+ATPC.US,D,20240202,000000,601,629.9,515,516.5,210.55,0
+ATPC.US,D,20240205,000000,501,549.9,500,512.5,133.532,0
+ATPC.US,D,20240206,000000,500,528,485,495.1,110.291,0
+ATPC.US,D,20240207,000000,480.301,490,460.7,485.1,310.606,0
+ATPC.US,D,20240208,000000,490,490,430,430,178.428,0
+ATPC.US,D,20240209,000000,421.5,450,420,424.4,90.2929,0
+ATPC.US,D,20240212,000000,423.3,434.951,400,412.9,206.1,0
+ATPC.US,D,20240213,000000,410,483,410,464.65,1648.79,0
+ATPC.US,D,20240214,000000,450,490,420.3,430,193.03,0
+ATPC.US,D,20240215,000000,449,450,420,426.2,159.14,0
+ATPC.US,D,20240216,000000,420,430,410,415.3,135.21,0
+ATPC.US,D,20240220,000000,415,420,350,350.6,259.824,0
+ATPC.US,D,20240221,000000,359.5,359.9,350,350,72.383,0
+ATPC.US,D,20240222,000000,347.7,347.7,324.8,331.2,145.931,0
+ATPC.US,D,20240223,000000,325,390,325,347.4,536.844,0
+ATPC.US,D,20240226,000000,360.9,371.7,330,337,67.9,0
+ATPC.US,D,20240227,000000,362.699,362.699,335.1,340.5,24.862,0
+ATPC.US,D,20240228,000000,350,390,340.1,341.5,162.894,0
+ATPC.US,D,20240229,000000,375,385,348.8,367,72.604,0
+ATPC.US,D,20240301,000000,358.4,375,355.8,356.1,32.253,0
+ATPC.US,D,20240304,000000,373,373,349,349,81.1,0
+ATPC.US,D,20240305,000000,349,359.9,340,359,71.907,0
+ATPC.US,D,20240306,000000,340.2,380,340.2,351.2,152.91,0
+ATPC.US,D,20240307,000000,358,358,340.2,351,137.831,0
+ATPC.US,D,20240308,000000,359,373.9,346,357,192.249,0
+ATPC.US,D,20240311,000000,361,370,358,361,64.418,0
+ATPC.US,D,20240312,000000,365,365,356.1,361,55.408,0
+ATPC.US,D,20240313,000000,360,420,356,394.5,315.974,0
+ATPC.US,D,20240314,000000,390.101,410.5,380,398,46.39,0
+ATPC.US,D,20240315,000000,415,415,380,383,14.34,0
+ATPC.US,D,20240318,000000,385,404.2,360,360.6,48.347,0
+ATPC.US,D,20240319,000000,382,382,360,360.1,40.258,0
+ATPC.US,D,20240320,000000,360.2,386.8,350,380,59.288,0
+ATPC.US,D,20240321,000000,370,385,356,381.9,53.824,0
+ATPC.US,D,20240322,000000,373.9,380,367,367,30.947,0
+ATPC.US,D,20240325,000000,364,370,340,340,64.288,0
+ATPC.US,D,20240326,000000,345,355,340,349,111.838,0
+ATPC.US,D,20240327,000000,370,370,345,356,52.011,0
+ATPC.US,D,20240328,000000,355.6,355.9,330,330,117.9,0
+ATPC.US,D,20240401,000000,336.7,336.7,313,314.4,62.777,0
+ATPC.US,D,20240402,000000,315,325,312,319,38.62,0
+ATPC.US,D,20240403,000000,320,323.011,311,312,42.205,0
+ATPC.US,D,20240404,000000,312.001,319,311,311,13.004,0
+ATPC.US,D,20240405,000000,311.5,320,310,312,48.721,0
+ATPC.US,D,20240408,000000,313.2,313.2,283,296,56.604,0
+ATPC.US,D,20240409,000000,300,300,280,283,42.73,0
+ATPC.US,D,20240410,000000,280,280,259,279.9,54.118,0
+ATPC.US,D,20240411,000000,260,279,242.2,242.2,138.149,0
+ATPC.US,D,20240412,000000,238,250,210,242.5,103.827,0
+ATPC.US,D,20240415,000000,225,242.3,225,230,34.696,0
+ATPC.US,D,20240416,000000,238,242.2,210,232.5,82.279,0
+ATPC.US,D,20240417,000000,210,235.2,210,230.5,5.55,0
+ATPC.US,D,20240418,000000,224.6,240,210,240,197.761,0
+ATPC.US,D,20240419,000000,230,250,230,249,33.674,0
+ATPC.US,D,20240422,000000,250.1,254,248.9,249.5,43.272,0
+ATPC.US,D,20240423,000000,249.5,260,249.5,249.5,22.779,0
+ATPC.US,D,20240424,000000,257.975,257.975,249.2,253.8,6.012,0
+ATPC.US,D,20240425,000000,246,246,235.9,241,21.663,0
+ATPC.US,D,20240426,000000,220,239.899,220,221.1,79.401,0
+ATPC.US,D,20240429,000000,223.163,228,221,228,9.085,0
+ATPC.US,D,20240430,000000,224.7,249.9,218.2,247.9,152.097,0
+ATPC.US,D,20240501,000000,248,320,237,299.5,454.236,0
+ATPC.US,D,20240502,000000,314.4,328,280.001,304.1,305.918,0
+ATPC.US,D,20240503,000000,271.6,300,263,274.2,114.056,0
+ATPC.US,D,20240506,000000,260,280.8,245.1,247.7,2114.6,0
+ATPC.US,D,20240507,000000,247,255,214,240,551.274,0
+ATPC.US,D,20240508,000000,237.1,254.899,220.1,235.5,95.882,0
+ATPC.US,D,20240509,000000,235,287,230,285.1,164.576,0
+ATPC.US,D,20240510,000000,285.2,285.2,244.75,244.75,49.488,0
+ATPC.US,D,20240513,000000,250,250,238.4,238.4,39.038,0
+ATPC.US,D,20240514,000000,244.1,249.3,238,241.5,10.86,0
+ATPC.US,D,20240515,000000,250,250,241,241.5,16.599,0
+ATPC.US,D,20240516,000000,240.001,264.5,240,244,292.48,0
+ATPC.US,D,20240517,000000,266,285,250.1,255,82.696,0
+ATPC.US,D,20240520,000000,267.5,267.5,250,250,25.012,0
+ATPC.US,D,20240521,000000,259.6,265,250.2,257,158.465,0
+ATPC.US,D,20240522,000000,258.9,263,252,257.099,18.956,0
+ATPC.US,D,20240523,000000,255,262.7,251,262.7,37.403,0
+ATPC.US,D,20240524,000000,262.6,299.5,256.1,278.1,306.332,0
+ATPC.US,D,20240528,000000,270,278.1,258,274.5,36.913,0
+ATPC.US,D,20240529,000000,274,274,258.4,261.5,70.846,0
+ATPC.US,D,20240530,000000,255,270.5,255,255,30.894,0
+ATPC.US,D,20240531,000000,260,264.5,245,250,81.548,0
+ATPC.US,D,20240603,000000,256.5,400,256.5,310,6008.94,0
+ATPC.US,D,20240604,000000,288,305,255.7,260.2,878.696,0
+ATPC.US,D,20240605,000000,252.4,269,245,250.6,223.512,0
+ATPC.US,D,20240606,000000,262.001,270,235,250,195.221,0
+ATPC.US,D,20240607,000000,241,260,232,260,84.471,0
+ATPC.US,D,20240610,000000,250,252.501,231,242,183.754,0
+ATPC.US,D,20240611,000000,241.5,241.5,230,235.2,72.513,0
+ATPC.US,D,20240612,000000,235.2,242,225,231,129.927,0
+ATPC.US,D,20240613,000000,225,249.3,225,226,70.614,0
+ATPC.US,D,20240614,000000,221,247,221,228,94.51,0
+ATPC.US,D,20240617,000000,228,244,215,220,125.182,0
+ATPC.US,D,20240618,000000,220,224.5,220,221,22.039,0
+ATPC.US,D,20240620,000000,227,227,209,213,137.115,0
+ATPC.US,D,20240621,000000,212,239,212,219,292.77,0
+ATPC.US,D,20240624,000000,219,223,211.5,220,131.399,0
+ATPC.US,D,20240625,000000,220,230,220,220.1,39.851,0
+ATPC.US,D,20240626,000000,216,220,215,215,5.16,0
+ATPC.US,D,20240627,000000,211,219,202,217.899,59.534,0
+ATPC.US,D,20240628,000000,216,239,210,212.2,124.736,0
+ATPC.US,D,20240701,000000,212.1,220,203.7,209,93.943,0
+ATPC.US,D,20240702,000000,208.9,210,190.3,200.2,126.515,0
+ATPC.US,D,20240703,000000,200.1,200.1,190.3,200,13.523,0
+ATPC.US,D,20240705,000000,200,204,196,200.2,49.544,0
+ATPC.US,D,20240708,000000,200.1,205,198,205,65.182,0
+ATPC.US,D,20240709,000000,200.5,200.5,193.3,200,26.325,0
+ATPC.US,D,20240710,000000,199.9,209.1,192,209.1,26.461,0
+ATPC.US,D,20240711,000000,203,204.9,194.7,200,59.023,0
+ATPC.US,D,20240712,000000,200,205,199.9,200,11.19,0
+ATPC.US,D,20240715,000000,196,200,190,199.1,43.7739,0
+ATPC.US,D,20240716,000000,192,215.6,192,199,99.702,0
+ATPC.US,D,20240717,000000,192,200,190,200,30.444,0
+ATPC.US,D,20240718,000000,199.1,200,191,192,29.962,0
+ATPC.US,D,20240719,000000,198.8,200,152.5,165,203.33,0
+ATPC.US,D,20240722,000000,150,161,131.6,143,627.592,0
+ATPC.US,D,20240723,000000,330,340,185.6,215,107368,0
+ATPC.US,D,20240724,000000,160,181.8,135,159,7117.1,0
+ATPC.US,D,20240725,000000,150,150,106.3,110.7,8965.54,0
+ATPC.US,D,20240726,000000,112,120,105.9,108,10730.4,0
+ATPC.US,D,20240729,000000,109,109.1,76.7,87.5,7128.84,0
+ATPC.US,D,20240730,000000,127,298.1,126.9,135,198444,0
+ATPC.US,D,20240731,000000,130,130,105.7,115.7,10348.3,0
+ATPC.US,D,20240801,000000,117.3,245,117.3,158,138413,0
+ATPC.US,D,20240802,000000,144,152,119,147,10092.2,0
+ATPC.US,D,20240805,000000,121,137.4,115,120.1,3749.56,0
+ATPC.US,D,20240806,000000,156.2,156.2,125,133.7,32024.8,0
+ATPC.US,D,20240807,000000,128.9,132,122.6,125.9,3060.12,0
+ATPC.US,D,20240808,000000,127.6,128,120,120,1894.61,0
+ATPC.US,D,20240809,000000,124.1,126,121.3,123.5,1029.64,0
+ATPC.US,D,20240812,000000,120.3,124.3,116.5,122,1342.38,0
+ATPC.US,D,20240813,000000,122,124,112.1,114.7,2349.34,0
+ATPC.US,D,20240814,000000,113,116.1,100.3,105.9,1951.34,0
+ATPC.US,D,20240815,000000,99.3,104.8,95,98.3,11073.1,0
+ATPC.US,D,20240816,000000,99.3,106.9,96.1,103.287,1140.94,0
+ATPC.US,D,20240819,000000,97.1,103,96.1,100,1971.94,0
+ATPC.US,D,20240820,000000,97,102.5,97,101.7,1098.17,0
+ATPC.US,D,20240821,000000,101.1,104.4,95.1,97,1696.85,0
+ATPC.US,D,20240822,000000,97,100,94,97.8,544.488,0
+ATPC.US,D,20240823,000000,96,112.3,96,101.5,2028.96,0
+ATPC.US,D,20240826,000000,97.7,109,97.7,101,830.802,0
+ATPC.US,D,20240827,000000,120,125.1,110,118.5,22741.2,0
+ATPC.US,D,20240828,000000,80,95,79,83.5,9104.06,0
+ATPC.US,D,20240829,000000,80,88.2,79,79.6,3824.76,0
+ATPC.US,D,20240830,000000,119.5,174.5,103,127.5,1597830,0
+ATPC.US,D,20240903,000000,106,106.5,81.5,81.5,32093.2,0
+ATPC.US,D,20240904,000000,76,97.5,75.5,87,20291.7,0
+ATPC.US,D,20240905,000000,84.5,97,83,91,6600.38,0
+ATPC.US,D,20240906,000000,88.5,94.5,81,83,5472.48,0
+ATPC.US,D,20240909,000000,87.5,87.5,77.5,78.5,2384.66,0
+ATPC.US,D,20240910,000000,78.5,80.49,74.5,75.5,1710.6,0
+ATPC.US,D,20240911,000000,73,75.05,71.5,72,1809.56,0
+ATPC.US,D,20240912,000000,77,77,68,72.5,2035.26,0
+ATPC.US,D,20240913,000000,121.5,147.5,80.5,87.5,1607213,0
+ATPC.US,D,20240916,000000,111,122.5,99,112.5,180513,0
+ATPC.US,D,20240917,000000,107.5,118.5,90,102.5,18586.9,0
+ATPC.US,D,20240918,000000,103.5,108.5,95.5,101.5,4171.9,0
+ATPC.US,D,20240919,000000,102,106.925,92,96,8045.72,0
+ATPC.US,D,20240920,000000,98.5,98.5,94.5,96,1907.26,0
+ATPC.US,D,20240923,000000,97,99.5,94.5,95,1684.96,0
+ATPC.US,D,20240924,000000,93,99,93,97,1211.38,0
+ATPC.US,D,20240925,000000,97,97.995,93.5,96,1170.32,0
+ATPC.US,D,20240926,000000,96.5,97.5,94,96,1038.22,0
+ATPC.US,D,20240927,000000,95.5,97,94.5,95.5,1010.08,0
+ATPC.US,D,20240930,000000,96,102,96,97.5,1477.02,0
+ATPC.US,D,20241001,000000,97.5,97.52,93,94,1615.52,0
+ATPC.US,D,20241002,000000,93,94,88.5,90,686.4,0
+ATPC.US,D,20241003,000000,90,91.7,86.05,87,590.7,0
+ATPC.US,D,20241004,000000,87.5,92.5,87.5,91,1033.66,0
+ATPC.US,D,20241007,000000,91,91,82,85,799.14,0
+ATPC.US,D,20241008,000000,85.5,85.505,82.5,83,536.68,0
+ATPC.US,D,20241009,000000,82,90,82,87.5,978.06,0
+ATPC.US,D,20241010,000000,86,86,82,83,405.92,0
+ATPC.US,D,20241011,000000,81,86,80.5,82.5,1279.28,0
+ATPC.US,D,20241014,000000,82.5,87.5,82.5,87,819.9,0
+ATPC.US,D,20241015,000000,86,87,81.5,83.5,297.92,0
+ATPC.US,D,20241016,000000,82.5,86.5,80.005,80.5,2615.26,0
+ATPC.US,D,20241017,000000,80.5,87,80.5,85.5,1692.02,0
+ATPC.US,D,20241018,000000,83.5,84.5,80.5,82,454.24,0
+ATPC.US,D,20241021,000000,80.5,82,80,81,480.28,0
+ATPC.US,D,20241022,000000,80,81,76.5,77.5,495.4,0
+ATPC.US,D,20241023,000000,79,80.5,76,77.5,673.24,0
+ATPC.US,D,20241024,000000,79.5,79.5,77.005,77.5,219.56,0
+ATPC.US,D,20241025,000000,77.5,99.75,77.5,98,14399.8,0
+ATPC.US,D,20241028,000000,102.5,112,81,95,71225.2,0
+ATPC.US,D,20241029,000000,90,90,80.005,83.5,5018.88,0
+ATPC.US,D,20241030,000000,82.5,92,82.5,89,2187.72,0
+ATPC.US,D,20241031,000000,90.5,90.5,80.5,85,1224.3,0
+ATPC.US,D,20241101,000000,87,88.125,82.005,84.5,326.76,0
+ATPC.US,D,20241104,000000,85.5,85.75,81,82.5,774.06,0
+ATPC.US,D,20241105,000000,83,84.995,74,77.75,1629.86,0
+ATPC.US,D,20241106,000000,77.5,79.03,74,74.5,993.34,0
+ATPC.US,D,20241107,000000,76.5,82,74,76,628.54,0
+ATPC.US,D,20241108,000000,75,76.5,74,74.5,525.12,0
+ATPC.US,D,20241111,000000,74.5,78.5,74,77.25,425.86,0
+ATPC.US,D,20241112,000000,78.5,79,74.26,77,630.76,0
+ATPC.US,D,20241113,000000,73,76,72.5,74,197.68,0
+ATPC.US,D,20241114,000000,73.5,76.5,71,71,556.48,0
+ATPC.US,D,20241115,000000,75.5,79,71,72.5,343.84,0
+ATPC.US,D,20241118,000000,70.5,72.005,69.5,71,526.06,0
+ATPC.US,D,20241119,000000,70,71.5,69.5,70,239.86,0
+ATPC.US,D,20241120,000000,70.5,72.5,69.5,72,827,0
+ATPC.US,D,20241121,000000,72.5,76,72.385,76,125.32,0
+ATPC.US,D,20241122,000000,76,76,72.1,72.805,267.24,0
+ATPC.US,D,20241125,000000,71.5,80,71.5,79.5,1387,0
+ATPC.US,D,20241126,000000,84,84,76.765,78,311.78,0
+ATPC.US,D,20241127,000000,80,80,74,77.5,431.64,0
+ATPC.US,D,20241129,000000,79,79,75.005,77,1309.8,0
+ATPC.US,D,20241202,000000,77.5,81.5,76.5,79.5,496.54,0
+ATPC.US,D,20241203,000000,75.05,80,75.05,78,114.96,0
+ATPC.US,D,20241204,000000,77.5,81.5,77.5,77.5,114.48,0
+ATPC.US,D,20241205,000000,77.5,80.5,77.5,79,291.56,0
+ATPC.US,D,20241206,000000,77.5,79.25,73,74.25,212.26,0
+ATPC.US,D,20241209,000000,73.5,77.035,70.77,71,307.52,0
+ATPC.US,D,20241210,000000,70,72.5,70,72,159.38,0
+ATPC.US,D,20241211,000000,70,80,70,72,489.9,0
+ATPC.US,D,20241212,000000,74.5,74.5,70,72.5,198,0
+ATPC.US,D,20241213,000000,72.75,72.75,69.5,71.5,134.14,0
+ATPC.US,D,20241216,000000,68,70,56.5,62.5,989.06,0
+ATPC.US,D,20241217,000000,60.5,62,58.015,58.5,246.02,0
+ATPC.US,D,20241218,000000,60,61.495,55.5,56.5,299.22,0
+ATPC.US,D,20241219,000000,56,61.75,56,59.5,389.26,0
+ATPC.US,D,20241220,000000,61,78,61,72.5,2533.42,0
+ATPC.US,D,20241223,000000,71,73.5,55,68,90663,0
+ATPC.US,D,20241224,000000,63,66.995,57.545,60.5,1733.38,0
+ATPC.US,D,20241226,000000,58.5,61.5,57,59.5,1265.82,0
+ATPC.US,D,20241227,000000,58.505,59.495,55,57.5,1332.36,0
+ATPC.US,D,20241230,000000,55.5,59.25,53.465,58,1308.96,0
+ATPC.US,D,20241231,000000,57.5,60.5,55.5,59,881.68,0
+ATPC.US,D,20250102,000000,61.5,61.5,57,58,468.66,0
+ATPC.US,D,20250103,000000,58,61.5,56,61.5,828.5,0
+ATPC.US,D,20250106,000000,62.5,65,59,61.5,1392,0
+ATPC.US,D,20250107,000000,62,62.5,60,60,665.08,0
+ATPC.US,D,20250108,000000,61,61,57.5,58.5,707.46,0
+ATPC.US,D,20250110,000000,59,65,58,63,2925.5,0
+ATPC.US,D,20250113,000000,109.5,146.5,89.5,98.5,1683264,0
+ATPC.US,D,20250114,000000,74,75,66,67.5,25291.6,0
+ATPC.US,D,20250115,000000,66,73,66,68,6776.26,0
+ATPC.US,D,20250116,000000,69,69.5,63,64,6070.08,0
+ATPC.US,D,20250117,000000,66,73,64,66.5,5370.8,0
+ATPC.US,D,20250121,000000,76,83,73.5,75,16720.4,0
+ATPC.US,D,20250122,000000,75,76,70,73,2705.16,0
+ATPC.US,D,20250123,000000,73,96.495,69,84,24496,0
+ATPC.US,D,20250124,000000,93.5,105,80,82,13468.7,0
+ATPC.US,D,20250127,000000,76,79,72.5,76,2956.96,0
+ATPC.US,D,20250128,000000,76,76,70,73,2663.48,0
+ATPC.US,D,20250129,000000,70.5,70.84,66.5,66.5,2628.5,0
+ATPC.US,D,20250130,000000,72,77.5,69,71.5,6100.72,0
+ATPC.US,D,20250131,000000,71.5,72,68.5,70,2493.44,0
+ATPC.US,D,20250203,000000,70.5,70.5,66.5,69.5,3030.42,0
+ATPC.US,D,20250204,000000,70,70,66,68.5,1838.8,0
+ATPC.US,D,20250205,000000,69.5,69.5,64,64,2076.62,0
+ATPC.US,D,20250206,000000,68.5,68.5,64,65.5,725.18,0
+ATPC.US,D,20250207,000000,64,65.25,63.5,63.5,1177.9,0
+ATPC.US,D,20250210,000000,63.5,64.5,45.005,52,7906.38,0
+ATPC.US,D,20250211,000000,48.5,52.8,48.5,50,898.68,0
+ATPC.US,D,20250212,000000,50,50.5,45.055,46.5,1733.64,0
+ATPC.US,D,20250213,000000,45.105,47.5,45.105,46,1470.08,0
+ATPC.US,D,20250214,000000,45.3,49.35,45.3,47.5,868.14,0
+ATPC.US,D,20250218,000000,46.25,48.5,46.25,47.6,570.62,0
+ATPC.US,D,20250219,000000,45.6,47.5,45.6,46.65,680.96,0
+ATPC.US,D,20250220,000000,45.01,48.49,45.01,46.515,618.58,0
+ATPC.US,D,20250221,000000,47.395,47.4,46.005,46.8,240.58,0
+ATPC.US,D,20250224,000000,74.5,113.5,57.5,80,1529786,0
+ATPC.US,D,20250225,000000,60,62.5,48.49,58,34386.7,0
+ATPC.US,D,20250226,000000,56.5,64,52,52,8388.3,0
+ATPC.US,D,20250227,000000,52,56.5,49,50.5,4629,0
+ATPC.US,D,20250228,000000,49.945,52.5,49,50.5,1891.8,0
+ATPC.US,D,20250303,000000,50.5,52.5,50,50,1993.54,0
+ATPC.US,D,20250304,000000,51.5,54,50.5,54,1207.3,0
+ATPC.US,D,20250305,000000,47.24,57,47,54.5,6376.82,0
+ATPC.US,D,20250306,000000,54.5,55,51.5,54,956,0
+ATPC.US,D,20250307,000000,54,54,51,52.5,646.84,0
+ATPC.US,D,20250310,000000,55,55.5,52.75,53.5,2691.26,0
+ATPC.US,D,20250311,000000,54,55.5,51,54,1370.74,0
+ATPC.US,D,20250312,000000,55,55,50,50.5,1824.28,0
+ATPC.US,D,20250313,000000,52.5,52.5,50,50.5,1453.3,0
+ATPC.US,D,20250314,000000,51,51,50,51,503.4,0
+ATPC.US,D,20250317,000000,51,52,51,51,732.16,0
+ATPC.US,D,20250318,000000,52,52,51,51.5,282.8,0
+ATPC.US,D,20250319,000000,53.5,53.5,51.5,51.5,1103.52,0
+ATPC.US,D,20250320,000000,53,53,51,51,1028.84,0
+ATPC.US,D,20250321,000000,52,52.5,51,52.5,1626.54,0
+ATPC.US,D,20250324,000000,52.5,53.5,52,53,776.16,0
+ATPC.US,D,20250325,000000,52,54,51.25,52,1399.1,0
+ATPC.US,D,20250326,000000,54.5,54.5,51.25,51.5,1062.48,0
+ATPC.US,D,20250327,000000,52.5,55.5,52.5,55.5,1622.92,0
+ATPC.US,D,20250328,000000,54.14,60,54.14,58.5,1854.74,0
+ATPC.US,D,20250331,000000,65.5,66,60,64,3838.5,0
+ATPC.US,D,20250401,000000,60.5,64.485,60.5,63.5,1756.94,0
+ATPC.US,D,20250402,000000,65,65,62.5,64.5,1162.86,0
+ATPC.US,D,20250403,000000,102.505,108,55.5,64,704338,0
+ATPC.US,D,20250404,000000,60.5,68.4,50,61,31251.6,0
+ATPC.US,D,20250407,000000,56.5,85.995,56.5,77,69577.8,0
+ATPC.US,D,20250408,000000,72,84,69.5,77,18538,0
+ATPC.US,D,20250409,000000,74.5,79,66,67.5,13528,0
+ATPC.US,D,20250410,000000,65,68.75,65,66,5420.76,0
+ATPC.US,D,20250411,000000,64.5,68.5,61.25,66,7639.62,0
+ATPC.US,D,20250414,000000,66.5,71.5,64,71,4876.68,0
+ATPC.US,D,20250415,000000,70.5,79,66.51,77,7566.82,0
+ATPC.US,D,20250416,000000,78,81.5,76,79.5,4660.96,0
+ATPC.US,D,20250417,000000,81.5,100,80.25,93.5,19372.7,0
+ATPC.US,D,20250421,000000,98.5,105,90,103.5,8590.34,0
+ATPC.US,D,20250422,000000,104.5,127.995,103.75,122.5,14075.7,0
+ATPC.US,D,20250423,000000,126.5,128.25,110,118.5,9961.1,0
+ATPC.US,D,20250424,000000,112.555,115,105.01,111,4542.84,0
+ATPC.US,D,20250425,000000,110,114.995,108.5,110.5,1230.8,0
+ATPC.US,D,20250428,000000,111,120.5,110,119,2110.4,0
+ATPC.US,D,20250429,000000,119.5,122.401,114.95,121,2320.82,0
+ATPC.US,D,20250430,000000,117.5,119.46,110.505,115,1762.96,0
+ATPC.US,D,20250501,000000,114,123,114,117,2122.86,0
+ATPC.US,D,20250502,000000,115,115,95.535,99,3530.96,0
+ATPC.US,D,20250505,000000,99.5,115,99.5,104.5,2216.12,0
+ATPC.US,D,20250506,000000,107.5,110,100,102.5,1263.14,0
+ATPC.US,D,20250507,000000,101.5,101.5,85,85.5,2907.84,0
+ATPC.US,D,20250508,000000,84,85.5,75,78,2430.86,0
+ATPC.US,D,20250509,000000,80,81,75.005,78,1784.16,0
+ATPC.US,D,20250512,000000,80,86.5,79,82.5,1466.34,0
+ATPC.US,D,20250513,000000,85,103,83.5,101,4051.82,0
+ATPC.US,D,20250514,000000,93.5,106.5,93.5,105,2889.6,0
+ATPC.US,D,20250515,000000,106,109.5,60.46,75,9749.96,0
+ATPC.US,D,20250516,000000,78,102.5,78,102.5,9924.74,0
+ATPC.US,D,20250519,000000,101.5,102.5,95,101.5,3054.52,0
+ATPC.US,D,20250520,000000,101.5,109.5,99.005,107.5,3135.54,0
+ATPC.US,D,20250521,000000,109,109.1,95,104.5,3695.84,0
+ATPC.US,D,20250522,000000,105,119,100,111.5,4630.2,0
+ATPC.US,D,20250523,000000,108,119,96,103,4884.14,0
+ATPC.US,D,20250527,000000,107,107,84,91.5,5420.6,0
+ATPC.US,D,20250528,000000,93.5,99.5,88.335,93,3402.46,0
+ATPC.US,D,20250529,000000,90.5,99.265,85,87.5,1194.58,0
+ATPC.US,D,20250530,000000,90,90,77.5,86.5,2024.38,0
+ATPC.US,D,20250602,000000,85.5,85.5,78,79.65,2355.06,0
+ATPC.US,D,20250603,000000,79.5,81,77,80.5,1517.88,0
+ATPC.US,D,20250604,000000,79,83.05,75.675,76.5,2509.5,0
+ATPC.US,D,20250605,000000,75,78.675,72,72.5,1092.74,0
+ATPC.US,D,20250606,000000,75,78,72.605,76.5,1215.72,0
+ATPC.US,D,20250609,000000,75.5,77.5,74.805,75,501.88,0
+ATPC.US,D,20250610,000000,74.5,79.5,73,78.5,656.74,0
+ATPC.US,D,20250611,000000,76.5,85.355,74,77.5,500.98,0
+ATPC.US,D,20250612,000000,77.5,80,76.5,76.5,445.6,0
+ATPC.US,D,20250613,000000,75,84.5,74.5,83.5,2453.46,0
+ATPC.US,D,20250616,000000,84.5,84.5,77,79.5,725,0
+ATPC.US,D,20250617,000000,78.125,82,72.74,75.5,509.92,0
+ATPC.US,D,20250618,000000,74,77.34,74,76.3,311.82,0
+ATPC.US,D,20250620,000000,79.33,79.33,73.71,78.5,116.36,0
+ATPC.US,D,20250623,000000,74,77.96,67.5,68.5,3272.24,0
+ATPC.US,D,20250624,000000,66.5,69.5,65,65,2392.14,0
+ATPC.US,D,20250625,000000,64,66.78,63,63,1937.88,0
+ATPC.US,D,20250626,000000,63.5,66,62.5,64.5,1298.04,0
+ATPC.US,D,20250627,000000,66,69,64,66,1501.66,0
+ATPC.US,D,20250630,000000,63.5,68,63,66,785.66,0
+ATPC.US,D,20250701,000000,67,68.425,64,66.5,301.22,0
+ATPC.US,D,20250702,000000,66.5,69.5,66.215,69,421.86,0
+ATPC.US,D,20250703,000000,67.5,69,67.25,68,321.64,0
+ATPC.US,D,20250707,000000,65.5,72.5,65.5,69.75,880.12,0
+ATPC.US,D,20250708,000000,69.5,72.26,68.5,69.4,2781.42,0
+ATPC.US,D,20250709,000000,69.5,73.25,68.25,71.25,833.24,0
+ATPC.US,D,20250710,000000,70.75,72,69.25,70.5,220.74,0
+ATPC.US,D,20250711,000000,69,75.25,69,74.4,828.88,0
+ATPC.US,D,20250714,000000,75,75,68.5,68.75,608.98,0
+ATPC.US,D,20250715,000000,68.5,71.25,66.5,68.5,905.26,0
+ATPC.US,D,20250716,000000,68,69.97,67.25,67.5,179.14,0
+ATPC.US,D,20250717,000000,68,73.905,68,71,456.72,0
+ATPC.US,D,20250718,000000,67.5,71.0569,64,64.5,1269,0
+ATPC.US,D,20250721,000000,64.5,68.995,64.5,65,1362.36,0
+ATPC.US,D,20250722,000000,65.5,67.5,65.5,67.5,84.2,0
+ATPC.US,D,20250723,000000,67.25,74,67.25,73.5,694.6,0
+ATPC.US,D,20250724,000000,70,72.44,67.995,68.5,1451.76,0
+ATPC.US,D,20250725,000000,68,69.5,63,65.58,1945.34,0
+ATPC.US,D,20250728,000000,66,67.08,64,66.525,1329.8,0
+ATPC.US,D,20250729,000000,65,66.84,62,63.7,1641.68,0
+ATPC.US,D,20250730,000000,65.75,67.5,64,64.3,462.24,0
+ATPC.US,D,20250731,000000,65,67.065,64,64,576.18,0
+ATPC.US,D,20250801,000000,62.5,68,62.5,67.3,744.58,0
+ATPC.US,D,20250804,000000,67.5,72,67.25,69.5,939.04,0
+ATPC.US,D,20250805,000000,68,70.5,67.5,70.5,245.76,0
+ATPC.US,D,20250806,000000,67.5,70.5,66.975,68.75,1505.48,0
+ATPC.US,D,20250807,000000,68.5,70.425,66,67.25,512.84,0
+ATPC.US,D,20250808,000000,69,69,67.03,68.25,816.94,0
+ATPC.US,D,20250811,000000,67.5,68.37,67.5,68,103.54,0
+ATPC.US,D,20250812,000000,67.745,68.705,67.5,68.5,202.78,0
+ATPC.US,D,20250813,000000,68.5,69.5,64.7,64.7,2101.46,0
+ATPC.US,D,20250814,000000,63.5,67,60,60.5,4157.84,0
+ATPC.US,D,20250815,000000,62.535,63.88,62.5,63,220.24,0
+ATPC.US,D,20250818,000000,62,66.5,61,65.5,855.86,0
+ATPC.US,D,20250819,000000,63.5,68,63,64,468.46,0
+ATPC.US,D,20250820,000000,64,67,62,65,1068.22,0
+ATPC.US,D,20250821,000000,63.85,67,63,65.5,1215.14,0
+ATPC.US,D,20250822,000000,63.5,67.96,62.5,66,938.98,0
+ATPC.US,D,20250825,000000,65,69.5,63,66.25,1057.9,0
+ATPC.US,D,20250826,000000,65,68.25,65,67.5,116.28,0
+ATPC.US,D,20250827,000000,69,72,66.075,69.25,1933.84,0
+ATPC.US,D,20250828,000000,66.5,69.25,66,67.25,587.08,0
+ATPC.US,D,20250829,000000,66.94,69,65.5,65.5,560.44,0
+ATPC.US,D,20250902,000000,65.525,67.5,65.5,66,313.02,0
+ATPC.US,D,20250903,000000,65,66,65,65.75,717.86,0
+ATPC.US,D,20250904,000000,65,66,65,66,349.82,0
+ATPC.US,D,20250905,000000,67.69,67.69,63,64.5,502.16,0
+ATPC.US,D,20250908,000000,64.5,66.07,64.5,64.5,144.98,0
+ATPC.US,D,20250909,000000,64.365,66.75,63.5,64.5,222.32,0
+ATPC.US,D,20250910,000000,66.54,66.54,64,66.5,498.7,0
+ATPC.US,D,20250911,000000,66.5,69,65,67,320.4,0
+ATPC.US,D,20250912,000000,65.375,67,65.375,66,155.14,0
+ATPC.US,D,20250915,000000,67.5,67.5,64,64,575.16,0
+ATPC.US,D,20250916,000000,64.22,66,64,66,97.68,0
+ATPC.US,D,20250917,000000,65,65.06,64,64,351.2,0
+ATPC.US,D,20250918,000000,64,66,63.75,64,668.92,0
+ATPC.US,D,20250919,000000,64.75,66.5,64,64.5,148.34,0
+ATPC.US,D,20250922,000000,64,64,63.035,63.5,789.14,0
+ATPC.US,D,20250923,000000,64.005,64.005,63,63.5,120.74,0
+ATPC.US,D,20250924,000000,62.5,65,62.5,64,255.18,0
+ATPC.US,D,20250925,000000,64,64.5,64,64.5,47.32,0
+ATPC.US,D,20250926,000000,67.26,67.44,60.995,63.5,750.1,0
+ATPC.US,D,20250929,000000,62.5,63,62.135,62.5,261.5,0
+ATPC.US,D,20250930,000000,62,65,61,63.25,739.6,0
+ATPC.US,D,20251001,000000,62.5,62.5,60,60.5,646.74,0
+ATPC.US,D,20251002,000000,62,62.5,58.5,58.5,1203.7,0
+ATPC.US,D,20251003,000000,59.5,59.5,57.25,58.25,1503.86,0
+ATPC.US,D,20251006,000000,58.005,61.5,55,61.5,1143.96,0
+ATPC.US,D,20251007,000000,58,59,57.57,58.25,137.06,0
+ATPC.US,D,20251008,000000,60,61.08,58.5,58.5,227.32,0
+ATPC.US,D,20251009,000000,59.905,60,59,60,192.22,0
+ATPC.US,D,20251010,000000,60,60,56.75,57,368.08,0
+ATPC.US,D,20251013,000000,57.055,63.5,57,61.5,1089.16,0
+ATPC.US,D,20251014,000000,61,61,59,61,252.7,0
+ATPC.US,D,20251015,000000,62,68.5,61,64,7280.4,0
+ATPC.US,D,20251016,000000,64,65,61.5,62,436.46,0
+ATPC.US,D,20251017,000000,61.5,61.5,57.75,59,981.16,0
+ATPC.US,D,20251020,000000,60,63,59,60.75,574.56,0
+ATPC.US,D,20251021,000000,61.585,63.5,60.215,60.5,745.02,0
+ATPC.US,D,20251022,000000,60.89,62.5,60,60,463.14,0
+ATPC.US,D,20251023,000000,60.005,63.5,60,62.5,802.88,0
+ATPC.US,D,20251024,000000,60,63,60,63,461.12,0
+ATPC.US,D,20251027,000000,62.5,63,60.5,63,237.8,0
+ATPC.US,D,20251028,000000,63,64,61.25,62,68.06,0
+ATPC.US,D,20251029,000000,62,62,60,61,265.62,0
+ATPC.US,D,20251030,000000,60.5,61,58.5,59.5,383.6,0
+ATPC.US,D,20251031,000000,59.5,60,58.92,60,88.9,0
+ATPC.US,D,20251103,000000,61,62.5,60,60.5,525.82,0
+ATPC.US,D,20251104,000000,61.5,67.5,59,62,2451.24,0
+ATPC.US,D,20251105,000000,61.695,63.25,59.5,61,1024.26,0
+ATPC.US,D,20251106,000000,62,64.98,61.5,62,273.88,0
+ATPC.US,D,20251107,000000,62.095,62.5,60.29,61.75,444.78,0
+ATPC.US,D,20251110,000000,61.5,64,61,61.5,696.34,0
+ATPC.US,D,20251111,000000,61.5,68,61.5,65,1114.6,0
+ATPC.US,D,20251112,000000,65,69,65,69,393.44,0
+ATPC.US,D,20251113,000000,65,70.5,65,69,639.36,0
+ATPC.US,D,20251114,000000,66.5,72.5,59,67,2155.26,0
+ATPC.US,D,20251117,000000,65,67.5,62.75,65,1372.26,0
+ATPC.US,D,20251118,000000,63.5,64.5,62.5,63.5,206.66,0
+ATPC.US,D,20251119,000000,63.505,65.505,63.505,65,530.64,0
+ATPC.US,D,20251120,000000,65.75,67,63.5,65.5,541.06,0
+ATPC.US,D,20251121,000000,63.995,64.5,62.5,64.5,423.34,0
+ATPC.US,D,20251124,000000,64,64,63,63,186.36,0
+ATPC.US,D,20251125,000000,61.5,62.75,59.655,60.75,249.68,0
+ATPC.US,D,20251126,000000,63.5,65.25,63.5,65.25,706.4,0
+ATPC.US,D,20251128,000000,65,69.035,64.5,64.5,1277.38,0
+ATPC.US,D,20251201,000000,67.5,68,64,66,1025.26,0
+ATPC.US,D,20251202,000000,65,66,64,64.5,747.9,0
+ATPC.US,D,20251204,000000,61.75,63.5,60.5,60.5,253.86,0
+ATPC.US,D,20251205,000000,62.5,63.5,61.5,61.5,106.32,0
+ATPC.US,D,20251208,000000,63,71,63,67.5,33158.5,0
+ATPC.US,D,20251209,000000,68,73.5,60.005,65.75,23308.5,0
+ATPC.US,D,20251210,000000,56,56.5,2.385,3.4,3352330,0
+ATPC.US,D,20251211,000000,5.96,9.185,4.64,8.995,15482336,0
+ATPC.US,D,20251212,000000,7.4,7.85,6.5,6.74,1592462,0
+ATPC.US,D,20251215,000000,6.74,6.745,5.785,6.07,539479,0
+ATPC.US,D,20251216,000000,5.84,5.84,4.23,4.5,811767,0
+ATPC.US,D,20251217,000000,7.665,8.355,6.365,7.04,7133231,0
+ATPC.US,D,20251218,000000,6.875,6.92,6.25,6.835,669603,0
+ATPC.US,D,20251219,000000,6.375,6.535,6,6.105,272464,0
+ATPC.US,D,20251222,000000,6.15,6.345,6,6.005,189226,0
+ATPC.US,D,20251223,000000,5.8,5.985,5.075,5.405,205009,0
+ATPC.US,D,20251224,000000,5.525,5.83,5.25,5.525,654031,0
+ATPC.US,D,20251226,000000,6,6.19,5.685,6.04,1110148,0
+ATPC.US,D,20251229,000000,6,6.05,5.55,5.785,184212,0
+ATPC.US,D,20251230,000000,5.5,5.61,4.935,5.39,106330,0
+ATPC.US,D,20251231,000000,5.37,5.44,5.085,5.325,74084.7,0
+ATPC.US,D,20260102,000000,5.265,5.3,5.125,5.25,99184,0
+ATPC.US,D,20260105,000000,5.305,5.305,5,5.03,96395.7,0
+ATPC.US,D,20260106,000000,5.21,5.21,4.5,4.845,72990,0
+ATPC.US,D,20260107,000000,4.7,4.9,4.665,4.825,71567.2,0
+ATPC.US,D,20260108,000000,4.7,4.765,4.145,4.3,132616,0
+ATPC.US,D,20260109,000000,4.035,4.2,3.78,3.785,167129,0
+ATPC.US,D,20260112,000000,3.5,3.665,3.45,3.55255,87387,0
+ATPC.US,D,20260113,000000,3.37,3.725,2.75,3.3,121979,0
+ATPC.US,D,20260114,000000,3.325,3.61,3.255,3.5,1080109,0
+ATPC.US,D,20260115,000000,5.95,7.295,5.215,5.46,10180132,0
+ATPC.US,D,20260116,000000,5,5,4.09,4.325,458609,0
+ATPC.US,D,20260120,000000,4.25,4.48,4.175,4.28,112276,0
+ATPC.US,D,20260121,000000,4.05,4.235,4.05,4.1,63472.1,0
+ATPC.US,D,20260122,000000,4,4.3,3.905,4.105,76906.5,0
+ATPC.US,D,20260123,000000,3.875,4.155,3.25,3.925,91257,0
+ATPC.US,D,20260126,000000,3.925,4.465,3.925,4.32,166923,0
+ATPC.US,D,20260127,000000,4.305,5.36,4.305,4.89,512905,0
+ATPC.US,D,20260128,000000,4.355,4.435,3.87,4.01,194996,0
+ATPC.US,D,20260129,000000,4.16,4.34,3.9,4.045,166017,0
+ATPC.US,D,20260130,000000,3.9,3.95,3.53,3.53,131123,0
+ATPC.US,D,20260202,000000,4.75,4.75,3.555,3.67,73131.5,0
+ATPC.US,D,20260203,000000,3.65,4.255,3.65,3.95,327616,0
+ATPC.US,D,20260204,000000,4.755,4.755,3.99,4.2,599893,0
+ATPC.US,D,20260205,000000,3.825,3.825,3.105,3.15,187029,0
+ATPC.US,D,20260206,000000,3.375,3.375,2.265,2.45,294957,0
+ATPC.US,D,20260209,000000,2.5,2.7,2.365,2.445,149203,0
+ATPC.US,D,20260210,000000,2.26,2.65,2.1568,2.64,430590,0
+ATPC.US,D,20260211,000000,2.43,2.6299,2.33,2.51,205296,0
+ATPC.US,D,20260212,000000,2.22,2.37,2.0248,2.08,112661,0
+ATPC.US,D,20260213,000000,2.01,2.268,1.96,2.26,156908,0
+ATPC.US,D,20260217,000000,2.23,2.2591,2.03,2.03,51250,0
+ATPC.US,D,20260218,000000,2.04,2.2779,2.0325,2.16,62575,0

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

@@ -0,0 +1,659 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AURE.US,D,20230706,000000,4.85,6.13,4.6,5.4,3602000,0
+AURE.US,D,20230707,000000,10.45,22.45,7.52,19.09,30211400,0
+AURE.US,D,20230710,000000,16.25,30.92,13.14,25.2,20444604,0
+AURE.US,D,20230711,000000,27.19,31.88,17.33,18.92,10324889,0
+AURE.US,D,20230712,000000,20.68,21.6,16.6322,19.07,3230820,0
+AURE.US,D,20230713,000000,16.7,18.8999,15.3,15.51,1613790,0
+AURE.US,D,20230714,000000,14.56,14.62,10.7001,11.67,1345795,0
+AURE.US,D,20230717,000000,10.5,19.5,10.5,17,6393859,0
+AURE.US,D,20230718,000000,18.16,26.51,18.02,18.3,9211644,0
+AURE.US,D,20230719,000000,18.64,20.98,16.47,17.7,1422499,0
+AURE.US,D,20230720,000000,16.67,18.88,15.01,15.84,544183,0
+AURE.US,D,20230721,000000,16.38,16.7,13.01,14.3,645708,0
+AURE.US,D,20230724,000000,14.19,18.57,13.7836,15.69,1044042,0
+AURE.US,D,20230725,000000,17.06,17.65,16,16.79,739452,0
+AURE.US,D,20230726,000000,16.06,16.75,15.0501,16.3,262512,0
+AURE.US,D,20230727,000000,15.81,16.4377,15.25,15.79,203833,0
+AURE.US,D,20230728,000000,15.41,15.8,14.27,15.75,219581,0
+AURE.US,D,20230731,000000,15.4,15.9,14.6,14.79,196845,0
+AURE.US,D,20230801,000000,14.3,14.51,12.11,12.9,259431,0
+AURE.US,D,20230802,000000,12.46,12.75,10.1,10.66,454574,0
+AURE.US,D,20230803,000000,12.62,14.5,11.75,12.44,752439,0
+AURE.US,D,20230804,000000,12.55,12.6081,10.9,11.39,176470,0
+AURE.US,D,20230807,000000,11.3,11.7,10.6,11,121181,0
+AURE.US,D,20230808,000000,10.6,10.78,9.8,10.1,212488,0
+AURE.US,D,20230809,000000,10.02,10.2899,9.52,9.56,100828,0
+AURE.US,D,20230810,000000,9,9.01,8,8.26,176619,0
+AURE.US,D,20230811,000000,8.335,10.4899,8.0249,9.14,281618,0
+AURE.US,D,20230814,000000,9.3,9.6999,8.4685,8.79,82592,0
+AURE.US,D,20230815,000000,8.31,8.753,7.8501,8.18,94797,0
+AURE.US,D,20230816,000000,8.02,8.02,6.8101,7.13,127440,0
+AURE.US,D,20230817,000000,7.1,7.1,6.2501,6.42,183940,0
+AURE.US,D,20230818,000000,6.69,7.15,6.2,6.64,106570,0
+AURE.US,D,20230821,000000,6.6,6.7,5.92,6.29,80145,0
+AURE.US,D,20230822,000000,6.22,8.7,6,7.89,1261627,0
+AURE.US,D,20230823,000000,7,7.4,6.5301,6.81,208859,0
+AURE.US,D,20230824,000000,6.6,6.78,6.3,6.46,72504,0
+AURE.US,D,20230825,000000,6.51,6.51,5.95,6.2,75590,0
+AURE.US,D,20230828,000000,6.27,6.3343,5.725,5.92,62820,0
+AURE.US,D,20230829,000000,5.93,5.93,5.43,5.59,57238,0
+AURE.US,D,20230830,000000,5.71,6.09,5.55,6.09,45245,0
+AURE.US,D,20230831,000000,6.03,6.9999,5.945,6.4,170563,0
+AURE.US,D,20230901,000000,6.5,7.22,6.4,6.64,82415,0
+AURE.US,D,20230905,000000,6.63,6.84,6.01,6.24,74239,0
+AURE.US,D,20230906,000000,6.12,6.2,5.84,6.04,30562,0
+AURE.US,D,20230907,000000,5.98,7.47,5.75,5.9,397928,0
+AURE.US,D,20230908,000000,5.78,5.88,5.27,5.6,65179,0
+AURE.US,D,20230911,000000,5.66,5.69,5.4967,5.5,22131,0
+AURE.US,D,20230912,000000,5.6,5.6,4.86,4.94,113200,0
+AURE.US,D,20230913,000000,4.8,5.2399,4.75,5.08,47024,0
+AURE.US,D,20230914,000000,5.18,5.18,4.83,4.92,15306,0
+AURE.US,D,20230915,000000,4.84,4.97,3.91,4.32,97214,0
+AURE.US,D,20230918,000000,4.31,4.31,3.68,3.715,131118,0
+AURE.US,D,20230919,000000,3.7,3.87,3.33,3.46,114675,0
+AURE.US,D,20230920,000000,3.45,4.2,3.1,3.8403,263300,0
+AURE.US,D,20230921,000000,3.7,4.0899,3.4,3.68,164249,0
+AURE.US,D,20230922,000000,3.87,3.95,3.51,3.65,66729,0
+AURE.US,D,20230925,000000,3.65,3.6999,3.413,3.61,95664,0
+AURE.US,D,20230926,000000,3.9851,3.9851,3.46,3.505,36467,0
+AURE.US,D,20230927,000000,3.75,3.75,3.2,3.23,46903,0
+AURE.US,D,20230928,000000,3.31,3.31,3,3.15,41715,0
+AURE.US,D,20230929,000000,3.15,3.39,3.05,3.32,31885,0
+AURE.US,D,20231002,000000,3.48,3.58,3.2,3.25,26428,0
+AURE.US,D,20231003,000000,3.13,3.485,3.05,3.3,20284,0
+AURE.US,D,20231004,000000,3.2,3.47,3.2,3.38,18151,0
+AURE.US,D,20231005,000000,3.38,3.41,3.205,3.25,18999,0
+AURE.US,D,20231006,000000,3.1,3.23,3.07,3.2,14475,0
+AURE.US,D,20231009,000000,3.23,3.23,3.03,3.13,13105,0
+AURE.US,D,20231010,000000,3.06,5.1293,3.0299,4.73,1962081,0
+AURE.US,D,20231011,000000,4.61,4.94,4.05,4.28,471335,0
+AURE.US,D,20231012,000000,4.33,4.55,4,4.2001,248246,0
+AURE.US,D,20231013,000000,4.15,4.15,2.5,3,571844,0
+AURE.US,D,20231016,000000,2.91,3.19,2.8,2.8,101900,0
+AURE.US,D,20231017,000000,2.97,3.03,2.75,2.89,63378,0
+AURE.US,D,20231018,000000,2.825,2.8781,2.13,2.13,194508,0
+AURE.US,D,20231019,000000,2.3,2.4749,2.12,2.17,89144,0
+AURE.US,D,20231020,000000,2.24,2.39,2.11,2.3,90086,0
+AURE.US,D,20231023,000000,2.29,2.4499,2.2,2.31,61097,0
+AURE.US,D,20231024,000000,2.2,2.3899,2.11,2.23,34281,0
+AURE.US,D,20231025,000000,2.2215,2.4499,2.1,2.36,88429,0
+AURE.US,D,20231026,000000,2.3,2.33,2.14,2.21,36916,0
+AURE.US,D,20231027,000000,2.212,2.25,2.15,2.24,16530,0
+AURE.US,D,20231030,000000,2.18,2.1975,2,2.1084,53004,0
+AURE.US,D,20231031,000000,2.19,2.19,1.957,2.05,47190,0
+AURE.US,D,20231101,000000,2.0092,2.055,1.84,1.87,36290,0
+AURE.US,D,20231102,000000,1.935,1.96,1.77,1.86,37640,0
+AURE.US,D,20231103,000000,1.97,1.97,1.8701,1.9051,15892,0
+AURE.US,D,20231106,000000,1.97,2.55,1.89,2.37,262040,0
+AURE.US,D,20231107,000000,2.62,2.88,2.41,2.54,216633,0
+AURE.US,D,20231108,000000,2.54,2.595,2.2501,2.46,32082,0
+AURE.US,D,20231109,000000,2.36,2.42,2.18,2.26,34169,0
+AURE.US,D,20231110,000000,2.33,2.35,2.0401,2.1,18262,0
+AURE.US,D,20231113,000000,2.2546,2.26,2.08,2.1,42241,0
+AURE.US,D,20231114,000000,2.3,2.3,1.92,2.04,71931,0
+AURE.US,D,20231115,000000,2.09,2.12,1.8,1.83,135069,0
+AURE.US,D,20231116,000000,1.96,2.1,1.75,1.8,120488,0
+AURE.US,D,20231117,000000,1.88,1.88,1.6,1.71,32312,0
+AURE.US,D,20231120,000000,1.72,1.8,1.65,1.69,29172,0
+AURE.US,D,20231121,000000,1.66,1.7499,1.62,1.71,48247,0
+AURE.US,D,20231122,000000,1.75,1.77,1.66,1.6974,25462,0
+AURE.US,D,20231124,000000,1.7,2.14,1.68,1.88,127034,0
+AURE.US,D,20231127,000000,1.89,2.04,1.86,1.95,41755,0
+AURE.US,D,20231128,000000,1.89,1.97,1.82,1.87,36836,0
+AURE.US,D,20231129,000000,1.8754,1.94,1.86,1.86,14077,0
+AURE.US,D,20231130,000000,1.8846,1.9217,1.86,1.86,23319,0
+AURE.US,D,20231201,000000,1.92,2.29,1.81,2.11,227952,0
+AURE.US,D,20231204,000000,2.14,2.25,1.56,1.71,162830,0
+AURE.US,D,20231205,000000,1.72,2.18,1.6201,2.15,221348,0
+AURE.US,D,20231206,000000,2.15,2.3,1.98,2.22,73949,0
+AURE.US,D,20231207,000000,2.06,2.31,1.9527,2.2108,92320,0
+AURE.US,D,20231208,000000,2.49,3.2388,2.2,2.22,1379752,0
+AURE.US,D,20231211,000000,2.2,2.6,2.06,2.41,172000,0
+AURE.US,D,20231212,000000,2.54,2.7,2.21,2.62,158216,0
+AURE.US,D,20231213,000000,2.61,2.95,2.52,2.6,83493,0
+AURE.US,D,20231214,000000,2.5,2.8599,2.41,2.5,118848,0
+AURE.US,D,20231215,000000,2.71,2.71,2.15,2.25,124956,0
+AURE.US,D,20231218,000000,2.31,2.4599,2.09,2.16,28411,0
+AURE.US,D,20231219,000000,2.14,2.3499,2.08,2.27,58909,0
+AURE.US,D,20231220,000000,2.48,2.5899,2.355,2.45,63718,0
+AURE.US,D,20231221,000000,2.55,2.64,2.42,2.49,41126,0
+AURE.US,D,20231222,000000,2.41,2.5,2.34,2.46,12915,0
+AURE.US,D,20231226,000000,2.4,2.46,2.35,2.36,33475,0
+AURE.US,D,20231227,000000,2.4,2.5,2.15,2.16,140240,0
+AURE.US,D,20231228,000000,2.15,2.34,2.15,2.21,82390,0
+AURE.US,D,20231229,000000,2.22,2.29,2.07,2.1,46250,0
+AURE.US,D,20240102,000000,2.1,2.1,2.01,2.09,18204,0
+AURE.US,D,20240103,000000,2.25,2.25,2.04,2.09,28186,0
+AURE.US,D,20240104,000000,2.1,2.15,2.0176,2.03,17929,0
+AURE.US,D,20240105,000000,2.24,2.24,2.02,2.1918,42714,0
+AURE.US,D,20240108,000000,2.21,2.23,1.86,2.09,107320,0
+AURE.US,D,20240109,000000,2,2.074,1.9,1.9,17306,0
+AURE.US,D,20240110,000000,1.9208,1.98,1.71,1.89,86094,0
+AURE.US,D,20240111,000000,1.81,1.83,1.64,1.74,74631,0
+AURE.US,D,20240112,000000,1.7,1.74,1.66,1.72,15534,0
+AURE.US,D,20240116,000000,1.72,1.72,1.46,1.54,77416,0
+AURE.US,D,20240117,000000,1.567,1.66,1.52,1.59,34047,0
+AURE.US,D,20240118,000000,1.55,1.6506,1.5,1.6,9011,0
+AURE.US,D,20240119,000000,1.57,1.65,1.5,1.58,15176,0
+AURE.US,D,20240122,000000,1.54,1.64,1.4301,1.61,30173,0
+AURE.US,D,20240123,000000,1.52,1.7,1.52,1.7,16911,0
+AURE.US,D,20240124,000000,1.72,1.72,1.65,1.71,14252,0
+AURE.US,D,20240125,000000,1.69,1.72,1.65,1.7,15962,0
+AURE.US,D,20240126,000000,1.6604,1.69,1.51,1.64,32769,0
+AURE.US,D,20240129,000000,1.56,1.7,1.53,1.64,5853,0
+AURE.US,D,20240130,000000,1.69,1.69,1.56,1.6,14062,0
+AURE.US,D,20240131,000000,1.6,1.7,1.47,1.47,28793,0
+AURE.US,D,20240201,000000,1.53,1.5487,1.4,1.43,42146,0
+AURE.US,D,20240202,000000,1.56,1.56,1.44,1.45,13808,0
+AURE.US,D,20240205,000000,1.4,1.45,1.27,1.31,40613,0
+AURE.US,D,20240206,000000,1.3,1.38,1.3,1.38,10080,0
+AURE.US,D,20240207,000000,1.33,1.4276,1.1501,1.17,76231,0
+AURE.US,D,20240208,000000,1.32,1.38,1.15,1.34,370325,0
+AURE.US,D,20240209,000000,1.36,1.4689,1.21,1.32,260695,0
+AURE.US,D,20240212,000000,1.38,1.5699,1.2,1.559,136462,0
+AURE.US,D,20240213,000000,1.62,1.9884,1.45,1.74,284922,0
+AURE.US,D,20240214,000000,1.76,2.4,1.53,1.76,338583,0
+AURE.US,D,20240215,000000,1.76,1.855,1.51,1.65,230746,0
+AURE.US,D,20240216,000000,1.61,1.62,1.32,1.32,378897,0
+AURE.US,D,20240220,000000,1.35,1.5757,1.3,1.48,122674,0
+AURE.US,D,20240221,000000,1.41,1.4499,1.37,1.416,36783,0
+AURE.US,D,20240222,000000,1.5025,1.55,1.3902,1.5,37151,0
+AURE.US,D,20240223,000000,1.5,1.54,1.41,1.49,27451,0
+AURE.US,D,20240226,000000,1.51,1.51,1.35,1.42,32565,0
+AURE.US,D,20240227,000000,1.43,1.65,1.34,1.4,140188,0
+AURE.US,D,20240228,000000,1.44,1.49,1.37,1.42,39301,0
+AURE.US,D,20240229,000000,1.44,1.5273,1.43,1.43,37503,0
+AURE.US,D,20240301,000000,1.4177,1.45,1.35,1.35,65391,0
+AURE.US,D,20240304,000000,1.44,1.44,1.27,1.27,34154,0
+AURE.US,D,20240305,000000,1.3,1.31,1.15,1.16,164363,0
+AURE.US,D,20240306,000000,1.23,1.7,1.2015,1.6599,1989242,0
+AURE.US,D,20240307,000000,1.53,1.7361,1.34,1.57,904866,0
+AURE.US,D,20240308,000000,1.49,1.6399,1.25,1.37,276076,0
+AURE.US,D,20240311,000000,1.38,1.76,1.2801,1.6099,274221,0
+AURE.US,D,20240312,000000,1.53,1.61,1.43,1.5,96476,0
+AURE.US,D,20240313,000000,1.515,2.2,1.4701,1.56,3817440,0
+AURE.US,D,20240314,000000,1.47,1.59,1.38,1.38,342825,0
+AURE.US,D,20240315,000000,1.43,1.61,1.35,1.56,194538,0
+AURE.US,D,20240318,000000,1.5781,1.58,1.38,1.45,75160,0
+AURE.US,D,20240319,000000,1.41,1.4598,1.32,1.4,63987,0
+AURE.US,D,20240320,000000,1.44,1.71,1.388,1.61,297164,0
+AURE.US,D,20240321,000000,1.61,1.6199,1.4817,1.57,88334,0
+AURE.US,D,20240322,000000,1.58,1.58,1.43,1.48,35538,0
+AURE.US,D,20240325,000000,1.47,1.5056,1.4001,1.42,26950,0
+AURE.US,D,20240326,000000,1.46,1.46,1.36,1.44,59355,0
+AURE.US,D,20240327,000000,1.3937,1.46,1.36,1.41,22109,0
+AURE.US,D,20240328,000000,1.41,1.5999,1.4,1.48,58271,0
+AURE.US,D,20240401,000000,1.55,1.59,1.45,1.52,48177,0
+AURE.US,D,20240402,000000,1.5,1.53,1.36,1.49,83536,0
+AURE.US,D,20240403,000000,1.52,1.52,1.42,1.45,32154,0
+AURE.US,D,20240404,000000,1.49,1.49,1.36,1.38,36627,0
+AURE.US,D,20240405,000000,1.36,1.4263,1.32,1.33,52201,0
+AURE.US,D,20240408,000000,1.39,1.4,1.25,1.26,84041,0
+AURE.US,D,20240409,000000,1.36,1.36,1.1806,1.25,32927,0
+AURE.US,D,20240410,000000,1.31,1.43,1.21,1.29,146771,0
+AURE.US,D,20240411,000000,1.3072,1.315,1.1,1.22,158088,0
+AURE.US,D,20240412,000000,1.19,1.32,1.18,1.23,51996,0
+AURE.US,D,20240415,000000,1.23,1.23,1.05,1.09,138350,0
+AURE.US,D,20240416,000000,1.06,1.15,1.05,1.12,26055,0
+AURE.US,D,20240417,000000,1.11,1.14,1.01,1.09,125123,0
+AURE.US,D,20240418,000000,1.1,1.13,1.03,1.06,30386,0
+AURE.US,D,20240419,000000,1.07,1.0999,1.01,1.0305,55189,0
+AURE.US,D,20240422,000000,1.16,1.16,1.05,1.05,27195,0
+AURE.US,D,20240423,000000,1.08,1.14,1.05,1.14,14256,0
+AURE.US,D,20240424,000000,1.15,1.19,1.12,1.16,9735,0
+AURE.US,D,20240425,000000,1.12,1.18,1.11,1.13,26274,0
+AURE.US,D,20240426,000000,1.09,1.12,1.02,1.069,59593,0
+AURE.US,D,20240429,000000,1.1,1.1,1.05,1.065,18136,0
+AURE.US,D,20240430,000000,1.08,1.08,0.96,0.9955,62065,0
+AURE.US,D,20240501,000000,1.025,1.09,1.01,1.0799,21106,0
+AURE.US,D,20240502,000000,1.065,1.065,1.04,1.0501,13468,0
+AURE.US,D,20240503,000000,1.07,1.071,1.01,1.035,15431,0
+AURE.US,D,20240506,000000,1.0623,1.0959,1.0101,1.04,18404,0
+AURE.US,D,20240507,000000,1.05,1.1,1.0477,1.05,21599,0
+AURE.US,D,20240508,000000,1.09,1.1414,1.05,1.07,16437,0
+AURE.US,D,20240509,000000,1.09,1.11,1.03,1.0895,24723,0
+AURE.US,D,20240510,000000,1.09,1.1,1,1.02,32970,0
+AURE.US,D,20240513,000000,1.07,1.0977,1.02,1.03,10694,0
+AURE.US,D,20240514,000000,1.05,1.39,1.03,1.2601,337040,0
+AURE.US,D,20240515,000000,1.31,1.5,1.3,1.3,265998,0
+AURE.US,D,20240516,000000,1.35,1.35,1.2,1.26,39250,0
+AURE.US,D,20240517,000000,1.28,1.28,0.97,1.03,542419,0
+AURE.US,D,20240520,000000,1.06,1.17,1.02,1.07,52648,0
+AURE.US,D,20240521,000000,1.03,1.08,1.03,1.075,100304,0
+AURE.US,D,20240522,000000,1.1,1.15,1,1.13,61561,0
+AURE.US,D,20240523,000000,1.15,1.15,1.01,1.05,46020,0
+AURE.US,D,20240524,000000,1.0684,1.07,0.935,1,83169,0
+AURE.US,D,20240528,000000,1.045,1.045,1.0017,1.02,5060,0
+AURE.US,D,20240529,000000,1.035,1.035,0.92,0.9801,50657,0
+AURE.US,D,20240530,000000,0.99,1.0472,0.987751,1.04,7648,0
+AURE.US,D,20240531,000000,1.04,1.04,0.95,0.95,21294,0
+AURE.US,D,20240603,000000,0.99,1.0999,0.9701,1.07,52295,0
+AURE.US,D,20240604,000000,1.03,1.1,0.97,1,130137,0
+AURE.US,D,20240605,000000,1.05,1.1,0.9702,1,192414,0
+AURE.US,D,20240606,000000,1.03,1.03,0.9033,0.9402,54092,0
+AURE.US,D,20240607,000000,0.9601,0.9601,0.9168,0.95,30862,0
+AURE.US,D,20240610,000000,0.9715,0.9799,0.902,0.94,57362,0
+AURE.US,D,20240611,000000,0.91,0.94,0.7705,0.805,86169,0
+AURE.US,D,20240612,000000,0.8498,0.8498,0.7081,0.8003,92658,0
+AURE.US,D,20240613,000000,0.801,0.88,0.75,0.88,24345,0
+AURE.US,D,20240614,000000,0.81,0.88499,0.8013,0.86,19728,0
+AURE.US,D,20240617,000000,0.83,0.86,0.779957,0.800001,8263,0
+AURE.US,D,20240618,000000,0.8002,0.83,0.762,0.795,29315,0
+AURE.US,D,20240620,000000,0.82,0.85,0.782,0.83,14153,0
+AURE.US,D,20240621,000000,0.798,0.85,0.7895,0.792001,9986,0
+AURE.US,D,20240624,000000,0.8316,0.8326,0.793,0.819,6621,0
+AURE.US,D,20240625,000000,0.85,0.885,0.82045,0.8733,24441,0
+AURE.US,D,20240626,000000,0.885,0.885,0.8315,0.8716,19140,0
+AURE.US,D,20240627,000000,0.8486,0.9431,0.8486,0.9233,63955,0
+AURE.US,D,20240628,000000,0.9002,0.94,0.9002,0.9227,14476,0
+AURE.US,D,20240701,000000,0.91,0.94,0.9083,0.94,25925,0
+AURE.US,D,20240702,000000,0.9399,0.94,0.905,0.91,16095,0
+AURE.US,D,20240703,000000,0.92,0.93,0.8849,0.93,8080,0
+AURE.US,D,20240705,000000,0.8896,0.94,0.85,0.8897,19567,0
+AURE.US,D,20240708,000000,0.871101,0.94,0.87,0.893,6421,0
+AURE.US,D,20240709,000000,0.88,0.908,0.85,0.8813,8068,0
+AURE.US,D,20240710,000000,0.85,0.8886,0.8,0.86799,19017,0
+AURE.US,D,20240711,000000,0.8999,0.8999,0.785,0.819,30764,0
+AURE.US,D,20240712,000000,0.89,0.89,0.8225,0.84,29588,0
+AURE.US,D,20240715,000000,0.8401,0.8799,0.82,0.844999,28783,0
+AURE.US,D,20240716,000000,0.845,0.9001,0.8253,0.8691,45779,0
+AURE.US,D,20240717,000000,0.89,0.89,0.8202,0.8545,15848,0
+AURE.US,D,20240718,000000,0.85,0.8958,0.83,0.8577,21274,0
+AURE.US,D,20240719,000000,0.833,0.88,0.833,0.8599,10074,0
+AURE.US,D,20240722,000000,0.854001,0.887,0.7111,0.814,21426,0
+AURE.US,D,20240723,000000,0.861,0.861,0.812,0.812,3564,0
+AURE.US,D,20240724,000000,0.825,0.843,0.780101,0.79,12317,0
+AURE.US,D,20240725,000000,0.8135,0.826,0.78,0.8,17228,0
+AURE.US,D,20240726,000000,0.8,0.8438,0.7721,0.774,8681,0
+AURE.US,D,20240729,000000,0.8127,0.8697,0.793,0.839,4831,0
+AURE.US,D,20240730,000000,0.8546,0.87,0.770007,0.8007,28306,0
+AURE.US,D,20240731,000000,0.821,0.9,0.82,0.879,17791,0
+AURE.US,D,20240801,000000,0.84,0.8415,0.764,0.774,6339,0
+AURE.US,D,20240802,000000,0.84,0.84,0.775,0.785,16258,0
+AURE.US,D,20240805,000000,0.78,0.8,0.7,0.752,20350,0
+AURE.US,D,20240806,000000,0.752,0.76,0.7301,0.7301,4031,0
+AURE.US,D,20240807,000000,0.7349,0.801,0.73,0.73,8830,0
+AURE.US,D,20240808,000000,0.72,0.766,0.7083,0.7083,8036,0
+AURE.US,D,20240809,000000,0.745,0.745,0.69825,0.69825,5920,0
+AURE.US,D,20240812,000000,0.676,0.693,0.676,0.6783,3786,0
+AURE.US,D,20240813,000000,0.7,0.7359,0.68,0.6877,8875,0
+AURE.US,D,20240814,000000,0.6704,0.6705,0.6679,0.6679,5466,0
+AURE.US,D,20240815,000000,0.671,0.7569,0.671,0.73,16698,0
+AURE.US,D,20240816,000000,0.78,0.78,0.67,0.72,6536,0
+AURE.US,D,20240819,000000,0.7599,0.7599,0.7596,0.7596,876,0
+AURE.US,D,20240820,000000,0.670001,0.7595,0.670001,0.7142,4951,0
+AURE.US,D,20240821,000000,0.7216,0.79,0.72,0.79,14680,0
+AURE.US,D,20240822,000000,0.7418,0.79,0.7418,0.776401,21869,0
+AURE.US,D,20240823,000000,0.79,0.79,0.734999,0.754,4516770,0
+AURE.US,D,20240826,000000,1.51,1.75,1.19,1.43,53755309,0
+AURE.US,D,20240827,000000,1.34,1.42,1.2,1.42,1743059,0
+AURE.US,D,20240828,000000,1.33,1.42,1.2388,1.3,467776,0
+AURE.US,D,20240829,000000,1.34,1.37,1.12,1.2,230059,0
+AURE.US,D,20240830,000000,1.13,1.1424,0.93,1.06,193722,0
+AURE.US,D,20240903,000000,1.06,1.06,0.937,0.937,121351,0
+AURE.US,D,20240904,000000,0.93,0.93,0.75,0.785,232640,0
+AURE.US,D,20240905,000000,0.79,0.79,0.71,0.76,70472,0
+AURE.US,D,20240906,000000,0.75,0.7791,0.73,0.7349,48730,0
+AURE.US,D,20240909,000000,0.7205,0.799,0.7,0.7451,22075,0
+AURE.US,D,20240910,000000,0.7998,0.7998,0.712,0.7415,55251,0
+AURE.US,D,20240911,000000,0.75,0.79,0.6822,0.73,73992,0
+AURE.US,D,20240912,000000,0.78,0.78,0.7,0.7699,78961,0
+AURE.US,D,20240913,000000,0.736,0.7799,0.7213,0.7517,25593,0
+AURE.US,D,20240916,000000,0.74,0.85,0.74,0.7713,63707,0
+AURE.US,D,20240917,000000,0.772,0.8682,0.76,0.7712,20520,0
+AURE.US,D,20240918,000000,0.86,0.86,0.7701,0.817,44628,0
+AURE.US,D,20240919,000000,0.82,0.83,0.77,0.7706,23402,0
+AURE.US,D,20240920,000000,0.78,0.81,0.7501,0.7601,28503,0
+AURE.US,D,20240923,000000,0.758,0.81,0.758,0.77495,8626,0
+AURE.US,D,20240924,000000,0.77,0.77,0.75,0.75,5007,0
+AURE.US,D,20240925,000000,0.8,0.84,0.75,0.760001,8276,0
+AURE.US,D,20240926,000000,0.7512,0.79,0.7512,0.77,11699,0
+AURE.US,D,20240927,000000,0.766,0.9199,0.766,0.801,184573,0
+AURE.US,D,20240930,000000,0.853,0.899899,0.81,0.8259,75116,0
+AURE.US,D,20241001,000000,0.828,0.96,0.78,0.955,143940,0
+AURE.US,D,20241002,000000,1.04,1.39,1,1.3057,765376,0
+AURE.US,D,20241003,000000,1.17,1.19,0.82,0.91,411263,0
+AURE.US,D,20241004,000000,0.9456,0.95,0.75,0.810999,165909,0
+AURE.US,D,20241007,000000,0.8202,0.84,0.77,0.81,81832,0
+AURE.US,D,20241008,000000,0.809,0.809,0.75,0.76031,57635,0
+AURE.US,D,20241009,000000,0.768,0.79,0.7489,0.752,34406,0
+AURE.US,D,20241010,000000,0.7521,0.77,0.7,0.7194,164966,0
+AURE.US,D,20241011,000000,0.717,0.75,0.7107,0.722,60371,0
+AURE.US,D,20241014,000000,0.724,0.78,0.722,0.765,52930,0
+AURE.US,D,20241015,000000,0.771,0.78,0.722,0.7699,107349,0
+AURE.US,D,20241016,000000,0.82,0.87,0.78601,0.805793,89252,0
+AURE.US,D,20241017,000000,0.8422,0.8505,0.7502,0.8,45618,0
+AURE.US,D,20241018,000000,0.83,0.87,0.81,0.858,480692,0
+AURE.US,D,20241021,000000,1.07,1.2,0.8905,0.921,1787129,0
+AURE.US,D,20241022,000000,0.8379,0.84,0.78,0.8333,247323,0
+AURE.US,D,20241023,000000,0.79,0.83,0.7501,0.79,206007,0
+AURE.US,D,20241024,000000,0.778,0.79,0.7501,0.79,49231,0
+AURE.US,D,20241025,000000,0.821,0.9117,0.74,0.81,145934,0
+AURE.US,D,20241028,000000,0.8093,0.99,0.7563,0.91,324205,0
+AURE.US,D,20241029,000000,0.8443,0.97,0.8443,0.9049,91978,0
+AURE.US,D,20241030,000000,0.8921,0.9695,0.823,0.91535,190685,0
+AURE.US,D,20241031,000000,0.94,0.95,0.88,0.92,61835,0
+AURE.US,D,20241101,000000,0.8705,0.92,0.86,0.919,15295,0
+AURE.US,D,20241104,000000,0.87,0.92,0.845,0.851,15462,0
+AURE.US,D,20241105,000000,0.8611,0.876001,0.841,0.841,7031,0
+AURE.US,D,20241106,000000,0.85,0.91,0.82,0.834,28965,0
+AURE.US,D,20241107,000000,0.839,0.91,0.83,0.9,35882,0
+AURE.US,D,20241108,000000,0.865,0.89999,0.831,0.8312,1170029,0
+AURE.US,D,20241111,000000,1.12,1.21,0.753,1.05,18552903,0
+AURE.US,D,20241112,000000,1.03,1.23,0.99,1.13,884531,0
+AURE.US,D,20241113,000000,1.01,1.25,1,1.08,317698,0
+AURE.US,D,20241114,000000,1.09,1.21,1.04,1.205,170964,0
+AURE.US,D,20241115,000000,1.15,1.2,1.06,1.13,78856,0
+AURE.US,D,20241118,000000,1.13,1.18,1.06,1.1,143895,0
+AURE.US,D,20241119,000000,1.07,1.1,0.85,0.9701,140749,0
+AURE.US,D,20241120,000000,0.9798,1.08,0.93,1.02,65346,0
+AURE.US,D,20241121,000000,1.03,1.05,0.9971,1.03,34348,0
+AURE.US,D,20241122,000000,1.08,1.08,0.98,1.07,52572,0
+AURE.US,D,20241125,000000,1.03,1.09,0.99,1.04,84169,0
+AURE.US,D,20241126,000000,1.05,1.06,0.98,1.03,45158,0
+AURE.US,D,20241127,000000,1.06,1.06,0.87,1.03,84667,0
+AURE.US,D,20241129,000000,1.03,1.09,0.9501,0.9501,118533,0
+AURE.US,D,20241202,000000,0.99,1.04,0.98,1.04,65761,0
+AURE.US,D,20241203,000000,0.99,1.35,0.9851,1.06,642991,0
+AURE.US,D,20241204,000000,1.0302,1.1955,0.9872,1.14,211528,0
+AURE.US,D,20241205,000000,1.14,1.17,1.07,1.1,323274,0
+AURE.US,D,20241206,000000,1.09,1.5801,1.09,1.54,1231080,0
+AURE.US,D,20241209,000000,1.65,1.96,1.49,1.78,842212,0
+AURE.US,D,20241210,000000,1.66,1.8099,1.5717,1.73,202507,0
+AURE.US,D,20241211,000000,1.8,1.8,1.54,1.65,107488,0
+AURE.US,D,20241212,000000,1.53,1.6,1.3101,1.48,96112,0
+AURE.US,D,20241213,000000,1.56,2.25,1.5,1.7,1399237,0
+AURE.US,D,20241216,000000,1.53,1.69,1.31,1.33,221513,0
+AURE.US,D,20241217,000000,1.27,1.59,1.27,1.45,145656,0
+AURE.US,D,20241218,000000,1.4,1.4899,1.3,1.38,102689,0
+AURE.US,D,20241219,000000,1.4,1.4,1.3001,1.33,932161,0
+AURE.US,D,20241220,000000,1.23,1.278,1.15,1.16,208002,0
+AURE.US,D,20241223,000000,1.33,1.43,1.08,1.13,3830690,0
+AURE.US,D,20241224,000000,1.47,1.7,1.23,1.54,10443223,0
+AURE.US,D,20241226,000000,1.55,1.55,1.2,1.41,1386842,0
+AURE.US,D,20241227,000000,1.55,1.67,1.43,1.52,738972,0
+AURE.US,D,20241230,000000,1.42,1.55,1.3601,1.48,219212,0
+AURE.US,D,20241231,000000,1.44,1.5,1.24,1.3,207935,0
+AURE.US,D,20250102,000000,1.34,1.38,1.25,1.38,79712,0
+AURE.US,D,20250103,000000,1.4,1.5986,0.821,1.16,1945806,0
+AURE.US,D,20250106,000000,1.28,1.46,1.13,1.43,1168494,0
+AURE.US,D,20250107,000000,1.36,1.428,1.3101,1.41,86277,0
+AURE.US,D,20250108,000000,1.38,1.4277,1.3201,1.35,49790,0
+AURE.US,D,20250110,000000,1.37,1.42,1.31,1.42,36431,0
+AURE.US,D,20250113,000000,1.33,1.55,1.33,1.47,178053,0
+AURE.US,D,20250114,000000,1.5,1.5,1.35,1.4,35629,0
+AURE.US,D,20250115,000000,1.4,1.5799,1.4,1.48,75262,0
+AURE.US,D,20250116,000000,1.47,1.5898,1.37,1.48,148846,0
+AURE.US,D,20250117,000000,1.6,1.85,1.49,1.73,232027,0
+AURE.US,D,20250121,000000,1.74,1.76,1.5,1.59,71870,0
+AURE.US,D,20250122,000000,1.52,1.66,1.5133,1.65,59557,0
+AURE.US,D,20250123,000000,1.76,1.84,1.3,1.47,364911,0
+AURE.US,D,20250124,000000,1.41,1.5,1.27,1.37,97426,0
+AURE.US,D,20250127,000000,1.4,1.52,1.34,1.39,174055,0
+AURE.US,D,20250128,000000,1.4,1.4656,0.93,1.07,876435,0
+AURE.US,D,20250129,000000,1.28,1.45,1.16,1.27,2150833,0
+AURE.US,D,20250130,000000,1.28,1.32,1.17,1.24,176159,0
+AURE.US,D,20250131,000000,1.4,1.48,1.31,1.48,765374,0
+AURE.US,D,20250203,000000,1.47,1.65,1.4,1.52,219867,0
+AURE.US,D,20250204,000000,1.65,1.65,1.47,1.61,241039,0
+AURE.US,D,20250205,000000,1.93,2.7,1.1,1.16,6429997,0
+AURE.US,D,20250206,000000,1.14,1.1982,1.02,1.13,1323690,0
+AURE.US,D,20250207,000000,1.21,1.51,1.21,1.45,5187466,0
+AURE.US,D,20250210,000000,1.39,1.47,1.28,1.47,787135,0
+AURE.US,D,20250211,000000,1.4,1.44,1.17,1.19,812729,0
+AURE.US,D,20250212,000000,1.16,1.26,1.01,1.16,599030,0
+AURE.US,D,20250213,000000,1.13,1.1501,1.04,1.1,327905,0
+AURE.US,D,20250214,000000,1.17,1.27,0.45,0.9004,2592385,0
+AURE.US,D,20250218,000000,0.9,0.96,0.8118,0.87,263194,0
+AURE.US,D,20250219,000000,0.83,0.945,0.5014,0.6,2226132,0
+AURE.US,D,20250220,000000,0.611,0.74,0.611,0.675,348923,0
+AURE.US,D,20250221,000000,0.744,0.744,0.67,0.699,175385,0
+AURE.US,D,20250224,000000,0.722,0.722,0.6201,0.673,98950,0
+AURE.US,D,20250225,000000,0.6508,0.67,0.61,0.6453,108888,0
+AURE.US,D,20250226,000000,0.637,0.69,0.625,0.669,73303,0
+AURE.US,D,20250227,000000,0.62,0.669,0.6019,0.631,75682,0
+AURE.US,D,20250228,000000,0.61,0.629,0.555,0.59,121911,0
+AURE.US,D,20250303,000000,0.588,0.65,0.55,0.56,129049,0
+AURE.US,D,20250304,000000,0.5452,0.58,0.5,0.55,83941,0
+AURE.US,D,20250305,000000,0.55,0.569999,0.5059,0.55,47872,0
+AURE.US,D,20250306,000000,0.5552,0.5552,0.53,0.555,53963,0
+AURE.US,D,20250307,000000,0.569,0.57,0.5319,0.5324,31471,0
+AURE.US,D,20250310,000000,0.5486,0.555,0.5218,0.5338,67367,0
+AURE.US,D,20250311,000000,0.5433,0.555,0.5333,0.54,27296,0
+AURE.US,D,20250312,000000,0.501,0.5364,0.48,0.5364,2162210,0
+AURE.US,D,20250313,000000,0.5237,0.5256,0.5012,0.52,83624,0
+AURE.US,D,20250314,000000,0.5095,0.55,0.5,0.5299,119916,0
+AURE.US,D,20250317,000000,0.5215,0.54,0.5215,0.5272,33881,0
+AURE.US,D,20250318,000000,0.5263,0.549,0.495,0.5235,79580,0
+AURE.US,D,20250319,000000,0.53,0.5509,0.495596,0.5101,73116,0
+AURE.US,D,20250320,000000,0.5101,0.5579,0.4845,0.52,233491,0
+AURE.US,D,20250321,000000,0.495,0.54,0.4652,0.4805,229079,0
+AURE.US,D,20250324,000000,0.504,0.5248,0.494,0.5125,47834,0
+AURE.US,D,20250325,000000,0.4903,0.51,0.4701,0.4856,129610,0
+AURE.US,D,20250326,000000,0.485,0.489,0.45,0.4703,35534,0
+AURE.US,D,20250327,000000,0.47,0.488,0.46,0.465,29115,0
+AURE.US,D,20250328,000000,0.454,0.488331,0.454,0.4625,31743,0
+AURE.US,D,20250331,000000,0.46,0.46,0.4005,0.4101,90642,0
+AURE.US,D,20250401,000000,0.4101,0.44,0.4101,0.426399,20345,0
+AURE.US,D,20250402,000000,0.426,0.437,0.42,0.437,16182,0
+AURE.US,D,20250403,000000,0.443,0.443,0.4006,0.425,13381,0
+AURE.US,D,20250404,000000,0.4006,0.41,0.3608,0.3803,68648,0
+AURE.US,D,20250407,000000,0.414,0.414,0.3669,0.3999,59329,0
+AURE.US,D,20250408,000000,0.41,0.412,0.3601,0.3601,32154,0
+AURE.US,D,20250409,000000,0.3711,0.44,0.335,0.41,107643,0
+AURE.US,D,20250410,000000,0.4299,0.4299,0.39,0.39,90487,0
+AURE.US,D,20250411,000000,0.3875,0.3875,0.3303,0.3321,145115,0
+AURE.US,D,20250414,000000,0.3328,0.36,0.3315,0.332,16605,0
+AURE.US,D,20250415,000000,0.3317,0.352,0.3202,0.352,16819,0
+AURE.US,D,20250416,000000,0.3598,0.3699,0.3326,0.3326,28203,0
+AURE.US,D,20250417,000000,0.3326,0.35,0.3286,0.3286,5465,0
+AURE.US,D,20250421,000000,0.3102,0.3254,0.3102,0.3218,13805,0
+AURE.US,D,20250422,000000,0.314,0.34,0.3137,0.34,17217,0
+AURE.US,D,20250423,000000,0.35,0.36,0.3401,0.3401,8682,0
+AURE.US,D,20250424,000000,0.35,0.36,0.344,0.3558,28325,0
+AURE.US,D,20250425,000000,0.3524,0.36,0.3524,0.36,5529,0
+AURE.US,D,20250428,000000,0.3699,0.3701,0.33,0.365,12266,0
+AURE.US,D,20250429,000000,0.398,0.4679,0.34,0.433,861278,0
+AURE.US,D,20250430,000000,0.458,0.458,0.38,0.385,34843,0
+AURE.US,D,20250501,000000,0.408,0.4279,0.387,0.4,14941,0
+AURE.US,D,20250502,000000,0.3803,0.43,0.38,0.4,36735,0
+AURE.US,D,20250505,000000,0.40505,0.41,0.3864,0.3897,49110,0
+AURE.US,D,20250506,000000,0.3898,0.4,0.371,0.377001,3345938,0
+AURE.US,D,20250507,000000,0.385,0.48,0.3672,0.4324,933956,0
+AURE.US,D,20250508,000000,0.4064,0.4199,0.3753,0.393,235345,0
+AURE.US,D,20250509,000000,0.383,0.43,0.3802,0.3975,211870,0
+AURE.US,D,20250512,000000,0.43,0.45,0.39,0.4291,211655,0
+AURE.US,D,20250513,000000,0.4291,0.4379,0.4089,0.411,54727,0
+AURE.US,D,20250514,000000,0.4109,0.4365,0.4031,0.4201,41492,0
+AURE.US,D,20250515,000000,0.42,0.444036,0.41,0.4302,84660,0
+AURE.US,D,20250516,000000,0.4302,0.4787,0.4289,0.4725,56556,0
+AURE.US,D,20250519,000000,0.47,0.494,0.46,0.47,276980,0
+AURE.US,D,20250520,000000,0.441,0.4994,0.441,0.47,47004,0
+AURE.US,D,20250521,000000,0.46,0.48,0.42,0.4248,99838,0
+AURE.US,D,20250522,000000,0.43,0.4698,0.423,0.44,45980,0
+AURE.US,D,20250523,000000,0.435,0.44,0.408,0.416,29523,0
+AURE.US,D,20250527,000000,0.41,0.453999,0.41,0.42,67577,0
+AURE.US,D,20250528,000000,0.4211,0.425383,0.4021,0.419999,22685,0
+AURE.US,D,20250529,000000,0.41,0.415,0.35,0.39,58377,0
+AURE.US,D,20250530,000000,0.4,0.4266,0.395,0.409,24677,0
+AURE.US,D,20250602,000000,0.4021,0.428,0.355,0.36,51189,0
+AURE.US,D,20250603,000000,0.37,0.3799,0.3352,0.365901,216641,0
+AURE.US,D,20250604,000000,0.352,0.378999,0.35,0.370201,38031,0
+AURE.US,D,20250605,000000,0.37,0.3947,0.37,0.3717,19365,0
+AURE.US,D,20250606,000000,0.3611,0.3979,0.3611,0.395,98669,0
+AURE.US,D,20250609,000000,0.38,0.409,0.38,0.3928,24513,0
+AURE.US,D,20250610,000000,0.3982,0.408,0.395,0.395,43862,0
+AURE.US,D,20250611,000000,0.3911,0.4394,0.3911,0.415,245862,0
+AURE.US,D,20250612,000000,0.401,0.4266,0.401,0.4056,85107,0
+AURE.US,D,20250613,000000,0.401,0.4134,0.36,0.3749,90957,0
+AURE.US,D,20250616,000000,0.396,0.405,0.31915,0.3501,229788,0
+AURE.US,D,20250617,000000,0.345,0.3501,0.3401,0.3444,25246,0
+AURE.US,D,20250618,000000,0.354899,0.3738,0.352101,0.369051,34612,0
+AURE.US,D,20250620,000000,0.3691,0.37255,0.36,0.3674,57011,0
+AURE.US,D,20250623,000000,0.3757,0.4,0.3586,0.39,46634,0
+AURE.US,D,20250624,000000,0.4,0.4,0.371,0.3868,42693,0
+AURE.US,D,20250625,000000,0.333,0.373,0.333,0.3592,2040267,0
+AURE.US,D,20250626,000000,0.3487,0.3672,0.3434,0.3672,110601,0
+AURE.US,D,20250627,000000,0.35,0.3629,0.345,0.3525,91857,0
+AURE.US,D,20250630,000000,0.353,0.3629,0.351,0.353501,31287727,0
+AURE.US,D,20250701,000000,0.4049,0.77999,0.392,0.49,86793548,0
+AURE.US,D,20250702,000000,0.3968,0.4548,0.3629,0.39,2325087,0
+AURE.US,D,20250703,000000,0.372,0.448,0.37,0.4071,940389,0
+AURE.US,D,20250707,000000,0.381,0.409999,0.3785,0.4008,354948,0
+AURE.US,D,20250708,000000,0.3836,0.4098,0.3801,0.4098,371278,0
+AURE.US,D,20250709,000000,0.3852,0.4088,0.38,0.4021,249484,0
+AURE.US,D,20250710,000000,0.385,0.44,0.385,0.439,226329,0
+AURE.US,D,20250711,000000,0.4258,0.4258,0.4,0.4125,115407,0
+AURE.US,D,20250714,000000,0.399,0.4078,0.392,0.403,115168,0
+AURE.US,D,20250715,000000,0.3975,0.43,0.3912,0.4261,195485,0
+AURE.US,D,20250716,000000,0.4068,0.4147,0.388,0.4147,103909,0
+AURE.US,D,20250717,000000,0.4017,0.4249,0.3951,0.4014,164398,0
+AURE.US,D,20250718,000000,0.38,0.419999,0.38,0.4094,115494,0
+AURE.US,D,20250721,000000,0.42,0.42,0.3901,0.392,85748,0
+AURE.US,D,20250722,000000,0.40495,0.42,0.387,0.42,95017,0
+AURE.US,D,20250723,000000,0.4176,0.4382,0.3912,0.433786,64226,0
+AURE.US,D,20250724,000000,0.4245,0.4444,0.408,0.44,193591,0
+AURE.US,D,20250725,000000,0.4195,0.445,0.416,0.435,63929,0
+AURE.US,D,20250728,000000,0.4044,0.435,0.4028,0.41001,74902,0
+AURE.US,D,20250729,000000,0.419,0.433,0.4132,0.4266,66783,0
+AURE.US,D,20250730,000000,0.4183,0.4183,0.4027,0.4027,40470,0
+AURE.US,D,20250731,000000,0.4,0.415,0.378,0.4099,174870,0
+AURE.US,D,20250801,000000,0.4011,0.4198,0.378,0.3818,57445,0
+AURE.US,D,20250804,000000,0.3875,0.409,0.382,0.3906,60054,0
+AURE.US,D,20250805,000000,0.3937,0.3997,0.3837,0.3899,45767,0
+AURE.US,D,20250806,000000,0.412,0.412,0.38,0.389899,13482,0
+AURE.US,D,20250807,000000,0.39,0.39,0.3719,0.383,43138,0
+AURE.US,D,20250808,000000,0.3831,0.3958,0.3831,0.3883,32805,0
+AURE.US,D,20250811,000000,0.3947,0.3947,0.36,0.3664,48240,0
+AURE.US,D,20250812,000000,0.3498,0.3885,0.3313,0.369,182742,0
+AURE.US,D,20250813,000000,0.378699,0.3883,0.365,0.3666,10395,0
+AURE.US,D,20250814,000000,0.374599,0.3882,0.3601,0.375,30912,0
+AURE.US,D,20250815,000000,0.3739,0.4,0.3739,0.380001,65919,0
+AURE.US,D,20250818,000000,0.3898,0.3963,0.3846,0.3902,38886,0
+AURE.US,D,20250819,000000,0.383148,0.558,0.3808,0.4079,14309388,0
+AURE.US,D,20250820,000000,0.3834,0.5379,0.3808,0.4349,4132023,0
+AURE.US,D,20250821,000000,0.45,0.507,0.407,0.483,591203,0
+AURE.US,D,20250822,000000,0.51,0.6298,0.4901,0.505,1169397,0
+AURE.US,D,20250825,000000,0.55,0.55,0.4941,0.54,206864,0
+AURE.US,D,20250826,000000,0.57,0.57,0.5199,0.5199,48516,0
+AURE.US,D,20250827,000000,0.5582,0.5582,0.5148,0.5148,54293,0
+AURE.US,D,20250828,000000,0.4968,0.540999,0.4968,0.52,31383,0
+AURE.US,D,20250829,000000,0.5499,0.5499,0.505,0.532,27915,0
+AURE.US,D,20250902,000000,0.5,0.6149,0.5,0.6137,197388,0
+AURE.US,D,20250903,000000,0.61,0.622,0.5801,0.60509,86361,0
+AURE.US,D,20250904,000000,0.58,0.6421,0.58,0.5841,51892,0
+AURE.US,D,20250905,000000,0.6017,0.625,0.5841,0.5901,28348,0
+AURE.US,D,20250908,000000,0.5708,0.6098,0.5527,0.6,31295,0
+AURE.US,D,20250909,000000,0.58,0.58,0.5053,0.505501,2780216,0
+AURE.US,D,20250910,000000,0.5497,0.6,0.52,0.53,339708,0
+AURE.US,D,20250911,000000,0.5301,0.559899,0.5301,0.5499,102536,0
+AURE.US,D,20250912,000000,0.54,0.54,0.51,0.5257,52330,0
+AURE.US,D,20250915,000000,0.5175,0.5774,0.5175,0.54,21778,0
+AURE.US,D,20250916,000000,0.5303,0.5507,0.53,0.5365,61400,0
+AURE.US,D,20250917,000000,0.543251,0.561,0.543249,0.5563,318103,0
+AURE.US,D,20250918,000000,0.5545,0.6744,0.5502,0.5859,780843,0
+AURE.US,D,20250919,000000,0.5831,0.65,0.5825,0.59,302462,0
+AURE.US,D,20250922,000000,0.5656,0.6,0.55,0.569,223479,0
+AURE.US,D,20250923,000000,0.63,0.63,0.53,0.5399,115293,0
+AURE.US,D,20250924,000000,0.5418,0.57,0.5321,0.5401,57554,0
+AURE.US,D,20250925,000000,0.565,0.5797,0.48,0.502,105374,0
+AURE.US,D,20250926,000000,0.54,0.57,0.53,0.5491,148116,0
+AURE.US,D,20250929,000000,0.55,0.669999,0.5495,0.669999,290849,0
+AURE.US,D,20250930,000000,0.68,0.84,0.6741,0.7197,498693,0
+AURE.US,D,20251001,000000,0.72,0.7774,0.7065,0.751001,98785,0
+AURE.US,D,20251002,000000,0.75,0.7748,0.7359,0.763899,46413,0
+AURE.US,D,20251003,000000,0.74,0.8292,0.74,0.8,167190,0
+AURE.US,D,20251006,000000,0.8002,0.9416,0.8002,0.8612,267828,0
+AURE.US,D,20251007,000000,0.9,0.91,0.82,0.831101,76268,0
+AURE.US,D,20251008,000000,0.9,0.98,0.8351,0.9293,205168,0
+AURE.US,D,20251009,000000,0.9024,1.15,0.9024,1.04,350337,0
+AURE.US,D,20251010,000000,1.4,1.46,1.04,1.17,52332122,0
+AURE.US,D,20251013,000000,0.92,1.25,0.69,0.7966,2441248,0
+AURE.US,D,20251014,000000,0.8701,0.8772,0.6158,0.72,2037247,0
+AURE.US,D,20251015,000000,0.655,0.72999,0.655,0.6901,862318,0
+AURE.US,D,20251016,000000,0.662,0.69,0.6,0.6134,597371,0
+AURE.US,D,20251017,000000,0.5501,0.59,0.52,0.56,562975,0
+AURE.US,D,20251020,000000,0.51,0.56,0.5,0.505,301377,0
+AURE.US,D,20251021,000000,0.51,0.55,0.4636,0.5493,275767,0
+AURE.US,D,20251022,000000,0.515,0.555,0.3653,0.4463,650951,0
+AURE.US,D,20251023,000000,0.4531,0.54,0.4531,0.51415,252725,0
+AURE.US,D,20251024,000000,0.523,0.67,0.523,0.5446,452492,0
+AURE.US,D,20251027,000000,0.5615,0.5615,0.4919,0.4919,177819,0
+AURE.US,D,20251028,000000,0.506,0.5198,0.4579,0.4744,359245,0
+AURE.US,D,20251029,000000,0.4602,0.4744,0.4,0.4209,260089,0
+AURE.US,D,20251030,000000,0.4274,0.4587,0.4213,0.429,196789,0
+AURE.US,D,20251031,000000,0.4259,0.449999,0.41,0.4215,144365,0
+AURE.US,D,20251103,000000,0.418401,0.45,0.4115,0.4203,80683,0
+AURE.US,D,20251104,000000,0.4,0.4363,0.3904,0.4096,182544,0
+AURE.US,D,20251105,000000,0.4,0.4,0.352,0.3866,147935,0
+AURE.US,D,20251106,000000,0.3871,0.431874,0.3866,0.4257,102109,0
+AURE.US,D,20251107,000000,0.401,0.4135,0.365,0.4013,63089,0
+AURE.US,D,20251110,000000,0.3883,0.461,0.3802,0.461,122064,0
+AURE.US,D,20251111,000000,0.41,0.4446,0.41,0.433901,36667,0
+AURE.US,D,20251112,000000,0.46,0.462,0.429,0.462,72496,0
+AURE.US,D,20251113,000000,0.4436,0.4512,0.405,0.4102,108963,0
+AURE.US,D,20251114,000000,0.4142,0.425,0.409,0.42,16431,0
+AURE.US,D,20251117,000000,0.42,0.43,0.42,0.4279,93490,0
+AURE.US,D,20251118,000000,0.4231,0.457,0.4231,0.4421,68507,0
+AURE.US,D,20251119,000000,0.4549,0.5,0.43,0.4959,1638588,0
+AURE.US,D,20251120,000000,0.48005,0.514,0.46,0.499,144852,0
+AURE.US,D,20251121,000000,0.484,0.484,0.46,0.4692,167175,0
+AURE.US,D,20251124,000000,0.4706,0.5477,0.4692,0.5406,149868,0
+AURE.US,D,20251125,000000,0.4998,0.5,0.47,0.495,91487,0
+AURE.US,D,20251126,000000,0.4999,0.51,0.4894,0.497,61677,0
+AURE.US,D,20251128,000000,0.514,0.5175,0.48,0.4996,42473,0
+AURE.US,D,20251201,000000,0.49,0.495,0.47,0.495,125305,0
+AURE.US,D,20251202,000000,0.4468,0.495,0.4468,0.495,44951,0
+AURE.US,D,20251203,000000,0.46642,0.4946,0.4549,0.475,19625,0
+AURE.US,D,20251204,000000,0.475,0.5012,0.4624,0.499,39670,0
+AURE.US,D,20251205,000000,0.49,0.49,0.4675,0.49,24115,0
+AURE.US,D,20251208,000000,0.465,0.4958,0.465,0.4958,40491,0
+AURE.US,D,20251209,000000,0.48,0.5,0.4725,0.5,45062,0
+AURE.US,D,20251210,000000,0.475,0.5,0.475,0.5,11483,0
+AURE.US,D,20251211,000000,0.5,0.5,0.455,0.4691,38675,0
+AURE.US,D,20251212,000000,0.4526,0.4999,0.45,0.453,36953,0
+AURE.US,D,20251215,000000,0.453,0.475,0.39,0.412,32732,0
+AURE.US,D,20251216,000000,0.39,0.443,0.39,0.43185,15148,0
+AURE.US,D,20251217,000000,0.409166,0.4327,0.39,0.4327,51403,0
+AURE.US,D,20251218,000000,0.4315,0.4315,0.3901,0.4095,50383,0
+AURE.US,D,20251219,000000,0.4,0.4274,0.3708,0.3858,34671,0
+AURE.US,D,20251222,000000,0.39,0.3936,0.3601,0.3712,55084,0
+AURE.US,D,20251223,000000,0.37,0.38245,0.307,0.31,418880,0
+AURE.US,D,20251224,000000,0.31,0.355,0.304949,0.31,210935,0
+AURE.US,D,20251226,000000,0.28,0.309,0.28,0.3065,68232,0
+AURE.US,D,20251229,000000,0.296,0.3088,0.2831,0.3064,229394,0
+AURE.US,D,20251230,000000,0.3062,0.3062,0.2768,0.2784,132598,0
+AURE.US,D,20251231,000000,0.2795,0.2829,0.2405,0.2498,225653,0
+AURE.US,D,20260102,000000,0.2525,0.285699,0.2525,0.28,75937,0
+AURE.US,D,20260105,000000,0.29,0.29,0.2711,0.28,64537,0
+AURE.US,D,20260106,000000,0.2856,0.3,0.2809,0.3,60534,0
+AURE.US,D,20260107,000000,0.31,0.31,0.27,0.29,87541,0
+AURE.US,D,20260108,000000,0.29,0.3099,0.2751,0.3009,1266983,0
+AURE.US,D,20260109,000000,0.2808,0.3086,0.266,0.2772,495247,0
+AURE.US,D,20260112,000000,0.3,0.3,0.245,0.2736,364008,0
+AURE.US,D,20260113,000000,0.29,0.29,0.267,0.29,35973,0
+AURE.US,D,20260114,000000,0.2895,0.2895,0.2681,0.2818,51666,0
+AURE.US,D,20260115,000000,0.2802,0.303,0.2739,0.28,163262,0
+AURE.US,D,20260116,000000,0.28455,0.3138,0.230001,0.25,436701,0
+AURE.US,D,20260120,000000,0.25,0.2562,0.2402,0.2481,768877,0
+AURE.US,D,20260121,000000,0.253,0.269899,0.237,0.2587,4482236,0
+AURE.US,D,20260122,000000,0.2675,0.30415,0.2454,0.3008,15381510,0
+AURE.US,D,20260123,000000,0.257,0.315,0.2465,0.292,1795149,0
+AURE.US,D,20260126,000000,0.2645,0.316,0.2532,0.2957,759730,0
+AURE.US,D,20260127,000000,0.28,0.305,0.2701,0.305,142278,0
+AURE.US,D,20260128,000000,0.28595,0.306,0.270101,0.304,1179263,0
+AURE.US,D,20260129,000000,0.31,0.329999,0.2858,0.3187,888259,0
+AURE.US,D,20260130,000000,0.317,0.317,0.2751,0.2867,333046,0
+AURE.US,D,20260202,000000,0.28,0.2843,0.261,0.2838,196430,0
+AURE.US,D,20260203,000000,0.2753,0.2753,0.262,0.2725,138319,0
+AURE.US,D,20260204,000000,0.2714,0.277,0.2488,0.274,602795,0
+AURE.US,D,20260205,000000,0.268,0.268,0.2388,0.251,331440,0
+AURE.US,D,20260206,000000,0.27,0.27,0.24,0.2612,129756,0
+AURE.US,D,20260209,000000,0.2528,0.2528,0.241,0.244,287689,0
+AURE.US,D,20260210,000000,0.2534,0.2534,0.24,0.2432,88533,0
+AURE.US,D,20260211,000000,0.2475,0.248,0.2413,0.2422,56228,0
+AURE.US,D,20260212,000000,0.24,0.24,0.2179,0.2189,270098,0
+AURE.US,D,20260213,000000,0.2,0.256,0.175,0.2315,1098023,0
+AURE.US,D,20260217,000000,0.2015,0.2352,0.2015,0.22,135226,0
+AURE.US,D,20260218,000000,0.21435,0.2414,0.212236,0.2152,776519,0

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

@@ -0,0 +1,1195 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AUROW.US,D,20210511,000000,1.35,1.4,1.25,1.25,562795,0
+AUROW.US,D,20210512,000000,1.27,1.27,1.25,1.25,63423,0
+AUROW.US,D,20210513,000000,1.25,1.3,1.23,1.3,46587,0
+AUROW.US,D,20210514,000000,1.28,1.28,1.24,1.25,54245,0
+AUROW.US,D,20210517,000000,1.5,1.5,1.25,1.25,34626,0
+AUROW.US,D,20210518,000000,1.5,1.5,1.285,1.3,3299,0
+AUROW.US,D,20210519,000000,1.25,1.33,1.25,1.2999,12825,0
+AUROW.US,D,20210520,000000,1.3,1.69,1.25,1.69,348331,0
+AUROW.US,D,20210521,000000,1.25,1.6341,1.25,1.4,16871,0
+AUROW.US,D,20210524,000000,1.45,2.11,1.45,1.47,7160,0
+AUROW.US,D,20210525,000000,1.56,1.69,1.4,1.4,150110,0
+AUROW.US,D,20210526,000000,1.69,1.69,1.4,1.54,5947,0
+AUROW.US,D,20210527,000000,1.57,1.64,1.45,1.45,37101,0
+AUROW.US,D,20210528,000000,1.54,1.6,1.44,1.46,14694,0
+AUROW.US,D,20210601,000000,1.95,1.95,1.5,1.56,21622,0
+AUROW.US,D,20210602,000000,1.6,1.662,1.55,1.55,131456,0
+AUROW.US,D,20210603,000000,1.6,1.61,1.47,1.6,16830,0
+AUROW.US,D,20210604,000000,1.65,1.915,1.57,1.57,42585,0
+AUROW.US,D,20210607,000000,2.2,2.2,1.74,1.8,419935,0
+AUROW.US,D,20210608,000000,1.8,1.93,1.77,1.7942,194450,0
+AUROW.US,D,20210609,000000,1.8,1.9425,1.7312,1.76,220907,0
+AUROW.US,D,20210610,000000,1.76,1.83,1.66,1.76,174415,0
+AUROW.US,D,20210611,000000,1.8,1.98,1.77,1.85,178775,0
+AUROW.US,D,20210614,000000,1.86,1.89,1.78,1.83,221091,0
+AUROW.US,D,20210615,000000,1.95,1.95,1.75,1.8,83653,0
+AUROW.US,D,20210616,000000,1.8,1.89,1.76,1.82,86886,0
+AUROW.US,D,20210617,000000,1.88,1.88,1.8,1.85,147808,0
+AUROW.US,D,20210618,000000,1.85,1.93,1.85,1.88,13677,0
+AUROW.US,D,20210621,000000,1.88,1.89,1.85,1.85,72055,0
+AUROW.US,D,20210622,000000,1.85,1.8981,1.8101,1.86,74692,0
+AUROW.US,D,20210623,000000,1.8501,1.915,1.78,1.78,117877,0
+AUROW.US,D,20210624,000000,1.8,1.83,1.77,1.81,38517,0
+AUROW.US,D,20210625,000000,1.81,1.83,1.81,1.81,37492,0
+AUROW.US,D,20210628,000000,1.83,1.83,1.81,1.82,36224,0
+AUROW.US,D,20210629,000000,1.81,1.83,1.8,1.82,36272,0
+AUROW.US,D,20210630,000000,1.83,1.83,1.8,1.8,40163,0
+AUROW.US,D,20210701,000000,1.81,1.83,1.8,1.8,16752,0
+AUROW.US,D,20210702,000000,1.81,1.83,1.81,1.81,37168,0
+AUROW.US,D,20210706,000000,2,2,1.795,1.795,37625,0
+AUROW.US,D,20210707,000000,1.821,1.821,1.75,1.75,15596,0
+AUROW.US,D,20210708,000000,1.7401,1.8,1.73,1.74,31802,0
+AUROW.US,D,20210709,000000,1.75,1.82,1.75,1.82,16720,0
+AUROW.US,D,20210712,000000,1.82,1.82,1.76,1.82,15495,0
+AUROW.US,D,20210713,000000,1.82,1.83,1.81,1.81,10226,0
+AUROW.US,D,20210714,000000,1.8,1.862,1.76,1.77,54671,0
+AUROW.US,D,20210715,000000,1.99,1.99,1.81,1.9,1644589,0
+AUROW.US,D,20210716,000000,1.98,1.98,1.85,1.87,343364,0
+AUROW.US,D,20210719,000000,2,2.04,1.82,1.82,123524,0
+AUROW.US,D,20210720,000000,1.94,1.94,1.85,1.89,36826,0
+AUROW.US,D,20210721,000000,1.94,1.94,1.83,1.85,42273,0
+AUROW.US,D,20210722,000000,1.91,1.9102,1.81,1.82,71707,0
+AUROW.US,D,20210723,000000,1.78,1.89,1.76,1.8,69660,0
+AUROW.US,D,20210726,000000,1.79,1.8899,1.7,1.72,170428,0
+AUROW.US,D,20210727,000000,1.71,1.81,1.65,1.66,60530,0
+AUROW.US,D,20210728,000000,1.65,1.68,1.59,1.59,51151,0
+AUROW.US,D,20210729,000000,1.8,1.8,1.57,1.59,58169,0
+AUROW.US,D,20210730,000000,1.59,1.79,1.55,1.57,42449,0
+AUROW.US,D,20210802,000000,1.79,1.79,1.48,1.48,73529,0
+AUROW.US,D,20210803,000000,1.61,1.61,1.44,1.48,52973,0
+AUROW.US,D,20210804,000000,1.68,1.68,1.41,1.43,41889,0
+AUROW.US,D,20210805,000000,1.4,1.45,1.4,1.4297,45790,0
+AUROW.US,D,20210806,000000,1.43,1.45,1.37,1.39,80310,0
+AUROW.US,D,20210809,000000,1.35,1.4,1.35,1.3698,79625,0
+AUROW.US,D,20210810,000000,1.42,1.42,1.36,1.36,41134,0
+AUROW.US,D,20210811,000000,1.36,1.5,1.35,1.36,69435,0
+AUROW.US,D,20210812,000000,1.52,1.52,1.35,1.3799,33077,0
+AUROW.US,D,20210813,000000,1.41,1.41,1.28,1.29,44242,0
+AUROW.US,D,20210816,000000,1.38,1.38,1.26,1.26,43789,0
+AUROW.US,D,20210817,000000,1.26,1.3,1.24,1.24,61303,0
+AUROW.US,D,20210818,000000,1.24,1.27,1.23,1.25,27265,0
+AUROW.US,D,20210819,000000,1.27,1.29,1.18,1.27,71242,0
+AUROW.US,D,20210820,000000,1.33,1.33,1.14,1.25,157821,0
+AUROW.US,D,20210823,000000,1.3,1.3,1.16,1.24,67862,0
+AUROW.US,D,20210824,000000,1.28,1.29,1.2,1.28,69682,0
+AUROW.US,D,20210825,000000,1.2899,1.2899,1.25,1.26,258432,0
+AUROW.US,D,20210826,000000,1.2604,1.3,1.22,1.26,77337,0
+AUROW.US,D,20210827,000000,1.22,1.3,1.22,1.27,78320,0
+AUROW.US,D,20210830,000000,1.18,1.28,1.18,1.24,31529,0
+AUROW.US,D,20210831,000000,1.28,1.28,1.2,1.25,98654,0
+AUROW.US,D,20210901,000000,1.23,1.25,1.21,1.24,11722,0
+AUROW.US,D,20210902,000000,1.24,1.25,1.23,1.23,97124,0
+AUROW.US,D,20210903,000000,1.24,1.26,1.24,1.26,87359,0
+AUROW.US,D,20210907,000000,1.29,1.3,1.26,1.3,30325,0
+AUROW.US,D,20210908,000000,1.3,1.3,1.25,1.3,15962,0
+AUROW.US,D,20210909,000000,1.285,1.3,1.27,1.3,8468,0
+AUROW.US,D,20210910,000000,1.3142,1.4,1.295,1.4,60891,0
+AUROW.US,D,20210913,000000,1.35,1.44,1.3,1.44,78479,0
+AUROW.US,D,20210914,000000,1.48,1.48,1.37,1.43,27442,0
+AUROW.US,D,20210915,000000,1.4,1.48,1.36,1.48,38751,0
+AUROW.US,D,20210916,000000,1.48,1.5,1.3,1.4,47735,0
+AUROW.US,D,20210917,000000,1.4,1.4,1.3399,1.39,6706,0
+AUROW.US,D,20210920,000000,1.49,1.49,1.3,1.4,14955,0
+AUROW.US,D,20210921,000000,1.33,1.35,1.29,1.34,18561,0
+AUROW.US,D,20210922,000000,1.34,1.45,1.325,1.45,121145,0
+AUROW.US,D,20210923,000000,1.5,1.5,1.42,1.5,226211,0
+AUROW.US,D,20210924,000000,1.53,1.55,1.3911,1.55,42488,0
+AUROW.US,D,20210927,000000,1.52,1.52,1.43,1.5,196946,0
+AUROW.US,D,20210928,000000,1.51,1.51,1.4,1.51,23348,0
+AUROW.US,D,20210929,000000,1.55,1.55,1.4601,1.52,26184,0
+AUROW.US,D,20210930,000000,1.63,1.79,1.49,1.5,37970,0
+AUROW.US,D,20211001,000000,1.5,1.55,1.45,1.55,13370,0
+AUROW.US,D,20211004,000000,1.58,1.58,1.44,1.45,14616,0
+AUROW.US,D,20211005,000000,1.45,1.51,1.43,1.51,46239,0
+AUROW.US,D,20211006,000000,1.5,1.5,1.42,1.48,20470,0
+AUROW.US,D,20211007,000000,1.49,1.53,1.38,1.4,127280,0
+AUROW.US,D,20211008,000000,1.46,1.475,1.4,1.47,74728,0
+AUROW.US,D,20211011,000000,1.48,1.5,1.41,1.45,26037,0
+AUROW.US,D,20211012,000000,1.49,1.5,1.42,1.43,46074,0
+AUROW.US,D,20211013,000000,1.64,1.64,1.5,1.59,96561,0
+AUROW.US,D,20211014,000000,1.64,1.66,1.595,1.6,44554,0
+AUROW.US,D,20211015,000000,1.55,1.73,1.55,1.7,49420,0
+AUROW.US,D,20211018,000000,1.75,1.75,1.54,1.63,83365,0
+AUROW.US,D,20211019,000000,1.69,1.73,1.65,1.685,94536,0
+AUROW.US,D,20211020,000000,1.725,1.74,1.7,1.7,33602,0
+AUROW.US,D,20211021,000000,1.74,1.86,1.72,1.78,79510,0
+AUROW.US,D,20211022,000000,1.78,1.8499,1.69,1.7,40313,0
+AUROW.US,D,20211025,000000,1.76,1.83,1.66,1.83,90601,0
+AUROW.US,D,20211026,000000,1.99,1.99,1.8,1.92,64881,0
+AUROW.US,D,20211027,000000,1.9,1.905,1.78,1.86,24615,0
+AUROW.US,D,20211028,000000,1.88,1.97,1.8,1.93,65961,0
+AUROW.US,D,20211029,000000,1.93,2.02,1.9,2.02,104082,0
+AUROW.US,D,20211101,000000,2.05,2.2,2.05,2.15,281729,0
+AUROW.US,D,20211102,000000,2.11,2.54,2.06,2.4,335553,0
+AUROW.US,D,20211103,000000,2.65,2.8,2.395,2.52,213866,0
+AUROW.US,D,20211104,000000,3.28,3.3,2.25,2.41,185300,0
+AUROW.US,D,20211105,000000,2.37,2.49,2.095,2.22,341300,0
+AUROW.US,D,20211108,000000,2.23,2.84,2.23,2.58,181394,0
+AUROW.US,D,20211109,000000,2.75,2.85,2.625,2.65,62940,0
+AUROW.US,D,20211110,000000,2.67,2.67,2.25,2.46,104382,0
+AUROW.US,D,20211111,000000,2.52,2.6,2.4101,2.43,62506,0
+AUROW.US,D,20211112,000000,2.41,2.48,2.3,2.35,174344,0
+AUROW.US,D,20211115,000000,2.36,2.43,2.29,2.37,83080,0
+AUROW.US,D,20211116,000000,2.52,2.52,2.27,2.47,37718,0
+AUROW.US,D,20211117,000000,2.51,2.52,2.21,2.25,130191,0
+AUROW.US,D,20211118,000000,2.44,3.16,2.335,2.98,775051,0
+AUROW.US,D,20211119,000000,3,6.2,3,5.65,3962258,0
+AUROW.US,D,20211122,000000,4.19,5.12,4.17,4.54,1007141,0
+AUROW.US,D,20211123,000000,4.3,4.3,2.93,3.19,316031,0
+AUROW.US,D,20211124,000000,3.31,3.38,2.95,3.18,206047,0
+AUROW.US,D,20211126,000000,2.99,3.09,2.9,3.08,30222,0
+AUROW.US,D,20211129,000000,3.2,4,3.08,3.61,136460,0
+AUROW.US,D,20211130,000000,3.86,3.86,3.48,3.735,53278,0
+AUROW.US,D,20211201,000000,3.89,4.14,3.45,3.4799,61963,0
+AUROW.US,D,20211202,000000,3.45,3.65,3.28,3.6,104782,0
+AUROW.US,D,20211203,000000,3.49,3.49,2.64,2.66,351213,0
+AUROW.US,D,20211206,000000,2.92,3.1119,2.8,3,28292,0
+AUROW.US,D,20211207,000000,3.01,3.515,3.01,3.38,70245,0
+AUROW.US,D,20211208,000000,3.68,3.68,3.235,3.28,46753,0
+AUROW.US,D,20211209,000000,3.33,3.99,3.33,3.8303,86356,0
+AUROW.US,D,20211210,000000,3.83,4.22,3.77,4.09,113002,0
+AUROW.US,D,20211213,000000,4,4.26,3.88,4.021,95874,0
+AUROW.US,D,20211214,000000,3.99,3.99,3.4464,3.47,49863,0
+AUROW.US,D,20211215,000000,3.4,4.14,3.4,4,61241,0
+AUROW.US,D,20211216,000000,4,4.36,3.55,3.68,47481,0
+AUROW.US,D,20211217,000000,3.55,4.09,3.5395,3.85,58929,0
+AUROW.US,D,20211220,000000,3.72,3.96,3.6,3.8,32629,0
+AUROW.US,D,20211221,000000,3.8608,4,3.78,3.83,19795,0
+AUROW.US,D,20211222,000000,3.72,3.73,3.5,3.5,11816,0
+AUROW.US,D,20211223,000000,3.5,3.57,3.34,3.4301,28392,0
+AUROW.US,D,20211227,000000,3.32,3.4128,3.32,3.38,14946,0
+AUROW.US,D,20211228,000000,3.48,3.48,3.3,3.3,6471,0
+AUROW.US,D,20211229,000000,3.16,3.36,3.15,3.19,26789,0
+AUROW.US,D,20211230,000000,3.2,3.2,3.1,3.1,91666,0
+AUROW.US,D,20211231,000000,3.1399,3.18,2.96,3.11,27154,0
+AUROW.US,D,20220103,000000,3.23,3.5,3.05,3.2,85291,0
+AUROW.US,D,20220104,000000,3.23,3.23,2.81,2.81,41863,0
+AUROW.US,D,20220105,000000,2.9,2.9,2.32,2.46,77230,0
+AUROW.US,D,20220106,000000,2.525,2.525,2.21,2.31,99393,0
+AUROW.US,D,20220107,000000,2.325,2.34,2.09,2.1,89314,0
+AUROW.US,D,20220110,000000,2.09,2.15,1.62,1.8,183465,0
+AUROW.US,D,20220111,000000,1.8,2.1,1.79,2,120997,0
+AUROW.US,D,20220112,000000,2.14,2.21,1.78,1.84,72322,0
+AUROW.US,D,20220113,000000,1.91,1.91,1.57,1.57,90578,0
+AUROW.US,D,20220114,000000,1.55,1.63,1.38,1.4685,551614,0
+AUROW.US,D,20220118,000000,1.46,1.51,1.3,1.32,69530,0
+AUROW.US,D,20220119,000000,1.33,1.35,1.18,1.25,104173,0
+AUROW.US,D,20220120,000000,1.31,1.39,1.18,1.18,61896,0
+AUROW.US,D,20220121,000000,1.1799,1.1799,1.03,1.0916,116154,0
+AUROW.US,D,20220124,000000,1.06,1.0799,0.9201,1.05,75116,0
+AUROW.US,D,20220125,000000,1.1799,1.1799,0.9502,0.9999,41238,0
+AUROW.US,D,20220126,000000,1.43,1.43,0.88,0.91,134092,0
+AUROW.US,D,20220127,000000,0.9631,0.9631,0.875,0.875,22294,0
+AUROW.US,D,20220128,000000,0.875,0.875,0.72,0.82,82161,0
+AUROW.US,D,20220131,000000,0.8628,1.045,0.85,0.96,49934,0
+AUROW.US,D,20220201,000000,0.9604,1,0.9,0.91,58724,0
+AUROW.US,D,20220202,000000,0.93,1.02,0.9,0.9451,24073,0
+AUROW.US,D,20220203,000000,1.1,1.14,0.93,0.9397,43581,0
+AUROW.US,D,20220204,000000,0.96,1.3,0.95,1.21,479724,0
+AUROW.US,D,20220207,000000,1.42,1.42,1.05,1.11,56831,0
+AUROW.US,D,20220208,000000,1.13,1.36,1.07,1.34,145634,0
+AUROW.US,D,20220209,000000,1.4,1.44,1.35,1.41,31892,0
+AUROW.US,D,20220210,000000,1.35,1.485,1.35,1.43,14188,0
+AUROW.US,D,20220211,000000,1.875,1.875,1.3069,1.31,30110,0
+AUROW.US,D,20220214,000000,1.21,1.3,1.2,1.24,11245,0
+AUROW.US,D,20220215,000000,1.14,1.41,1.14,1.3926,7753,0
+AUROW.US,D,20220216,000000,1.77,1.77,1.3,1.3499,16964,0
+AUROW.US,D,20220217,000000,1.3,1.36,1.28,1.28,10322,0
+AUROW.US,D,20220218,000000,1.35,1.36,1.24,1.32,18896,0
+AUROW.US,D,20220222,000000,1.25,1.29,1.1401,1.17,18723,0
+AUROW.US,D,20220223,000000,1.1755,1.1755,1.1574,1.17,2444,0
+AUROW.US,D,20220224,000000,1.09,1.27,1.08,1.27,26690,0
+AUROW.US,D,20220225,000000,1.2606,1.32,1.26,1.3,8423,0
+AUROW.US,D,20220228,000000,1.3,1.46,1.3,1.35,124467,0
+AUROW.US,D,20220301,000000,1.3568,1.37,1.31,1.34,3901,0
+AUROW.US,D,20220302,000000,1.3299,1.3299,1.3299,1.3299,5085,0
+AUROW.US,D,20220303,000000,1.2,1.2307,1.15,1.16,11624,0
+AUROW.US,D,20220304,000000,1.1899,1.1899,0.95,0.9874,45226,0
+AUROW.US,D,20220307,000000,0.9814,0.9814,0.875,0.9814,19795,0
+AUROW.US,D,20220308,000000,0.8751,1.02,0.8751,0.9801,23204,0
+AUROW.US,D,20220309,000000,1.07,1.07,0.9801,1,6772,0
+AUROW.US,D,20220310,000000,1,1.02,0.93,0.9307,4366,0
+AUROW.US,D,20220311,000000,0.94,0.94,0.8023,0.85,64128,0
+AUROW.US,D,20220314,000000,0.8608,0.8698,0.762,0.79,34366,0
+AUROW.US,D,20220315,000000,0.7899,0.79345,0.710049,0.7643,46096,0
+AUROW.US,D,20220316,000000,0.87,0.9488,0.8492,0.8977,8019,0
+AUROW.US,D,20220317,000000,1,1.0617,1,1.04,21582,0
+AUROW.US,D,20220318,000000,1.12,1.19,1.1075,1.19,6560,0
+AUROW.US,D,20220321,000000,1.2,1.2,1.05,1.13,75775,0
+AUROW.US,D,20220322,000000,1.18,1.23,1.18,1.18,18473,0
+AUROW.US,D,20220323,000000,1.13,1.31,1.13,1.265,37375,0
+AUROW.US,D,20220324,000000,1.28,1.36,1.26,1.36,28458,0
+AUROW.US,D,20220325,000000,1.3899,1.3899,1.26,1.2852,5956,0
+AUROW.US,D,20220328,000000,1.3,1.35,1.28,1.35,10021,0
+AUROW.US,D,20220329,000000,1.41,1.57,1.4,1.4902,32301,0
+AUROW.US,D,20220330,000000,1.5302,1.57,1.48,1.48,11985,0
+AUROW.US,D,20220331,000000,1.5267,1.5699,1.45,1.48,3572,0
+AUROW.US,D,20220401,000000,1.48,1.57,1.48,1.57,42534,0
+AUROW.US,D,20220404,000000,1.5699,1.66,1.55,1.63,41522,0
+AUROW.US,D,20220405,000000,1.6,1.7199,1.5801,1.68,31914,0
+AUROW.US,D,20220406,000000,1.55,1.6499,1.4,1.4201,25290,0
+AUROW.US,D,20220407,000000,1.42,1.43,1.1,1.2301,27305,0
+AUROW.US,D,20220408,000000,1.177,1.2,1.12,1.12,18437,0
+AUROW.US,D,20220411,000000,1.74,1.74,1.06,1.1097,22569,0
+AUROW.US,D,20220412,000000,1.17,1.18,1.08,1.08,8430,0
+AUROW.US,D,20220413,000000,1.08,1.26,1.0601,1.1999,18334,0
+AUROW.US,D,20220414,000000,1.2,1.23,1.11,1.15,18055,0
+AUROW.US,D,20220418,000000,1.1,1.1,1.01,1.06,26697,0
+AUROW.US,D,20220419,000000,1.0201,1.15,1,1.13,4713,0
+AUROW.US,D,20220420,000000,1.12,1.13,1.07,1.08,4463,0
+AUROW.US,D,20220421,000000,1.1,1.101,1.05,1.06,6490,0
+AUROW.US,D,20220422,000000,1,1.11,0.9953,0.9953,34499,0
+AUROW.US,D,20220425,000000,0.9604,1.0585,0.9201,1.02,17891,0
+AUROW.US,D,20220426,000000,1,1,0.8601,0.87,35414,0
+AUROW.US,D,20220427,000000,0.86,1.03,0.86,0.9099,11127,0
+AUROW.US,D,20220428,000000,0.91,0.92,0.86,0.9175,21326,0
+AUROW.US,D,20220429,000000,0.91,0.998,0.87,0.87,13140,0
+AUROW.US,D,20220502,000000,1.0201,1.0201,0.8204,0.8798,16325,0
+AUROW.US,D,20220503,000000,0.9699,1,0.8511,0.969699,11760,0
+AUROW.US,D,20220504,000000,0.8201,0.9638,0.82,0.9638,18600,0
+AUROW.US,D,20220505,000000,0.9699,1.021,0.95,0.95,11924,0
+AUROW.US,D,20220506,000000,0.9499,0.9499,0.840201,0.9401,3558,0
+AUROW.US,D,20220509,000000,0.8403,0.85,0.6702,0.7,56024,0
+AUROW.US,D,20220510,000000,0.710401,0.8099,0.7102,0.73,19114,0
+AUROW.US,D,20220511,000000,0.71,0.73,0.4622,0.5584,149746,0
+AUROW.US,D,20220512,000000,0.55,0.6793,0.5,0.66,103717,0
+AUROW.US,D,20220513,000000,0.7804,0.8399,0.7,0.79,56419,0
+AUROW.US,D,20220516,000000,0.7783,0.8675,0.7783,0.85,44739,0
+AUROW.US,D,20220517,000000,0.821673,0.838,0.7601,0.838,3977,0
+AUROW.US,D,20220518,000000,0.7919,0.8198,0.752,0.7799,18752,0
+AUROW.US,D,20220519,000000,0.7799,0.85,0.77,0.8498,27725,0
+AUROW.US,D,20220520,000000,0.83,0.83,0.83,0.83,1225,0
+AUROW.US,D,20220523,000000,0.8,0.91,0.7301,0.8,33406,0
+AUROW.US,D,20220524,000000,0.8,0.84,0.6601,0.6744,56345,0
+AUROW.US,D,20220525,000000,0.6901,0.6999,0.6001,0.68,44569,0
+AUROW.US,D,20220526,000000,0.6352,0.65,0.635,0.65,6010,0
+AUROW.US,D,20220527,000000,0.66,0.6983,0.64,0.65,16534,0
+AUROW.US,D,20220531,000000,0.7,0.7,0.6,0.620199,19581,0
+AUROW.US,D,20220601,000000,0.624951,0.624951,0.5601,0.5975,22024,0
+AUROW.US,D,20220602,000000,0.6199,0.6985,0.601,0.601,22657,0
+AUROW.US,D,20220603,000000,0.6001,0.6002,0.553,0.56,18665,0
+AUROW.US,D,20220606,000000,0.5888,0.6158,0.56,0.56,20091,0
+AUROW.US,D,20220607,000000,0.56,0.56,0.5151,0.52,12650,0
+AUROW.US,D,20220608,000000,0.6003,0.6003,0.5201,0.5549,41167,0
+AUROW.US,D,20220609,000000,0.5599,0.5699,0.4056,0.46,32701,0
+AUROW.US,D,20220610,000000,0.4656,0.4656,0.4001,0.4396,3521,0
+AUROW.US,D,20220613,000000,0.41,0.415,0.38,0.38,8279,0
+AUROW.US,D,20220614,000000,0.4,0.4043,0.3831,0.39,5460,0
+AUROW.US,D,20220615,000000,0.41,0.43,0.4,0.43,2122,0
+AUROW.US,D,20220616,000000,0.440101,0.440101,0.37,0.3897,4834,0
+AUROW.US,D,20220617,000000,0.4003,0.43,0.4,0.414901,7284,0
+AUROW.US,D,20220621,000000,0.44,0.4416,0.4268,0.4268,3603,0
+AUROW.US,D,20220622,000000,0.42,0.4298,0.388001,0.388001,4938,0
+AUROW.US,D,20220623,000000,0.414849,0.4213,0.350101,0.350101,4754,0
+AUROW.US,D,20220624,000000,0.4197,0.4197,0.37,0.37,6620,0
+AUROW.US,D,20220627,000000,0.3799,0.381,0.35,0.38,40840,0
+AUROW.US,D,20220628,000000,0.39355,0.4071,0.35,0.3666,24915,0
+AUROW.US,D,20220629,000000,0.3971,0.407,0.35,0.386,2744,0
+AUROW.US,D,20220630,000000,0.3749,0.4,0.3749,0.4,9931,0
+AUROW.US,D,20220701,000000,0.4,0.4,0.399899,0.399899,2549,0
+AUROW.US,D,20220705,000000,0.399899,0.399899,0.36,0.377,11349,0
+AUROW.US,D,20220706,000000,0.3722,0.38,0.3501,0.3501,14647,0
+AUROW.US,D,20220707,000000,0.38,0.4,0.37,0.39,11688,0
+AUROW.US,D,20220708,000000,0.4,0.403,0.3785,0.3855,5920,0
+AUROW.US,D,20220711,000000,0.3711,0.4,0.351101,0.4,2136,0
+AUROW.US,D,20220712,000000,0.3999,0.4,0.36,0.36,4538,0
+AUROW.US,D,20220713,000000,0.3534,0.3726,0.3501,0.37,15236,0
+AUROW.US,D,20220714,000000,0.3605,0.38,0.3542,0.365,9012,0
+AUROW.US,D,20220715,000000,0.3748,0.3748,0.3308,0.34,30756,0
+AUROW.US,D,20220718,000000,0.3303,0.419999,0.3303,0.35,17171,0
+AUROW.US,D,20220719,000000,0.3697,0.499899,0.362,0.38,133358,0
+AUROW.US,D,20220720,000000,0.41,0.473849,0.3984,0.42,31013,0
+AUROW.US,D,20220721,000000,0.4635,0.47,0.3888,0.389,18000,0
+AUROW.US,D,20220722,000000,0.4099,0.47,0.3785,0.39,23112,0
+AUROW.US,D,20220725,000000,0.44,0.44,0.39279,0.39279,42837,0
+AUROW.US,D,20220726,000000,0.4,0.4,0.37,0.3805,16113,0
+AUROW.US,D,20220727,000000,0.3629,0.4222,0.3629,0.4199,32100,0
+AUROW.US,D,20220728,000000,0.494999,0.494999,0.39,0.4133,2330,0
+AUROW.US,D,20220729,000000,0.3806,0.52,0.3806,0.45,3744,0
+AUROW.US,D,20220801,000000,0.45,0.58,0.45,0.48,4941,0
+AUROW.US,D,20220802,000000,0.48,0.495,0.434,0.434,15481,0
+AUROW.US,D,20220803,000000,0.434,0.4925,0.4202,0.4298,9531,0
+AUROW.US,D,20220804,000000,0.4497,0.4497,0.4,0.4248,11347,0
+AUROW.US,D,20220805,000000,0.4248,0.45,0.4248,0.4351,2925,0
+AUROW.US,D,20220808,000000,0.46,0.5,0.46,0.46,4311,0
+AUROW.US,D,20220809,000000,0.4365,0.4365,0.4103,0.4188,3825,0
+AUROW.US,D,20220810,000000,0.49,0.5,0.41,0.5,22374,0
+AUROW.US,D,20220811,000000,0.5,0.61,0.5,0.57,14721,0
+AUROW.US,D,20220812,000000,0.615,0.615,0.5001,0.5001,6917,0
+AUROW.US,D,20220815,000000,0.6,0.6,0.500101,0.52,1901,0
+AUROW.US,D,20220816,000000,0.54,0.609899,0.512501,0.5376,8694,0
+AUROW.US,D,20220817,000000,0.8499,0.8499,0.5152,0.5252,3422,0
+AUROW.US,D,20220818,000000,0.5301,0.54,0.5,0.5003,14412,0
+AUROW.US,D,20220819,000000,0.485,0.485,0.43,0.43,3090,0
+AUROW.US,D,20220822,000000,0.401,0.402,0.385,0.389999,6003,0
+AUROW.US,D,20220823,000000,0.3925,0.3925,0.3629,0.3629,9127,0
+AUROW.US,D,20220824,000000,0.3629,0.4289,0.3581,0.3629,37638,0
+AUROW.US,D,20220825,000000,0.38,0.3801,0.38,0.3801,278,0
+AUROW.US,D,20220826,000000,0.36,0.4998,0.36,0.3707,19887,0
+AUROW.US,D,20220829,000000,0.36,0.3708,0.35,0.357204,17963,0
+AUROW.US,D,20220830,000000,0.35,0.359,0.3201,0.327,38543,0
+AUROW.US,D,20220831,000000,0.327,0.327,0.3001,0.327,5645,0
+AUROW.US,D,20220901,000000,0.3545,0.3545,0.295,0.312,10050,0
+AUROW.US,D,20220902,000000,0.287,1.64,0.28,0.4302,821441,0
+AUROW.US,D,20220906,000000,0.5,0.5,0.41,0.4136,1191692,0
+AUROW.US,D,20220907,000000,0.44,0.46045,0.41,0.447,36704,0
+AUROW.US,D,20220908,000000,0.49,0.5,0.42,0.4201,38186,0
+AUROW.US,D,20220909,000000,0.42,0.51,0.42,0.51,87214,0
+AUROW.US,D,20220912,000000,0.5356,0.6,0.45,0.45,15665,0
+AUROW.US,D,20220913,000000,0.461,0.51,0.4103,0.42,27986,0
+AUROW.US,D,20220914,000000,0.51,0.54,0.45,0.5341,45817,0
+AUROW.US,D,20220915,000000,0.55,0.55,0.4906,0.511251,23378,0
+AUROW.US,D,20220916,000000,0.531251,0.6099,0.475,0.49,19176,0
+AUROW.US,D,20220919,000000,0.49,0.55,0.49,0.55,4262,0
+AUROW.US,D,20220920,000000,0.5772,0.5776,0.45,0.5701,23372,0
+AUROW.US,D,20220921,000000,0.55,0.5611,0.4601,0.5611,2747,0
+AUROW.US,D,20220922,000000,0.57,0.6185,0.42,0.5538,27302,0
+AUROW.US,D,20220923,000000,0.5,0.52,0.4001,0.4001,8738,0
+AUROW.US,D,20220926,000000,0.4592,0.48,0.449949,0.48,1450,0
+AUROW.US,D,20220927,000000,0.45,0.490101,0.384,0.48,22347,0
+AUROW.US,D,20220928,000000,0.520001,0.55,0.52,0.52,7119,0
+AUROW.US,D,20220929,000000,0.5044,0.504501,0.44,0.5,605839,0
+AUROW.US,D,20220930,000000,0.495,0.495,0.47,0.47,10997,0
+AUROW.US,D,20221003,000000,0.4502,0.5,0.409,0.49,25884,0
+AUROW.US,D,20221004,000000,0.54,0.6,0.479,0.5,767008,0
+AUROW.US,D,20221005,000000,0.5,0.5599,0.4503,0.5,46263,0
+AUROW.US,D,20221006,000000,0.5,0.5,0.44,0.496,54840,0
+AUROW.US,D,20221007,000000,0.51,0.51,0.47,0.4968,34121,0
+AUROW.US,D,20221010,000000,0.5,0.5,0.4451,0.4999,31925,0
+AUROW.US,D,20221011,000000,0.47,0.47,0.4402,0.4402,4178,0
+AUROW.US,D,20221012,000000,0.44,0.4497,0.39,0.4,90913,0
+AUROW.US,D,20221013,000000,0.4,0.4213,0.38,0.3999,45193,0
+AUROW.US,D,20221014,000000,0.42,0.42,0.3801,0.4,46004,0
+AUROW.US,D,20221017,000000,0.3795,0.435,0.3795,0.41,106285,0
+AUROW.US,D,20221018,000000,0.3899,0.48,0.3724,0.4,7674,0
+AUROW.US,D,20221019,000000,0.36,0.36,0.2998,0.3213,36127,0
+AUROW.US,D,20221020,000000,0.379,0.382,0.282,0.3428,39044,0
+AUROW.US,D,20221021,000000,0.33,0.3826,0.31,0.32,12341,0
+AUROW.US,D,20221024,000000,0.2625,0.329,0.2625,0.3001,3775,0
+AUROW.US,D,20221025,000000,0.365799,0.365799,0.32,0.32,11686,0
+AUROW.US,D,20221026,000000,0.34,0.3476,0.31,0.3231,17406,0
+AUROW.US,D,20221027,000000,0.33,0.3475,0.325,0.325,1312,0
+AUROW.US,D,20221028,000000,0.27,0.34,0.27,0.34,1488,0
+AUROW.US,D,20221031,000000,0.29,0.33,0.29,0.3,9636,0
+AUROW.US,D,20221101,000000,0.3,0.3,0.285,0.2999,12765,0
+AUROW.US,D,20221102,000000,0.2852,0.301199,0.28,0.28,4331,0
+AUROW.US,D,20221103,000000,0.27,0.3009,0.25,0.2999,78012,0
+AUROW.US,D,20221104,000000,0.3,0.3,0.29,0.29,7564,0
+AUROW.US,D,20221107,000000,0.2804,0.3,0.25,0.3,1919,0
+AUROW.US,D,20221108,000000,0.302,0.302,0.262,0.2893,2343,0
+AUROW.US,D,20221109,000000,0.27,0.28,0.2504,0.2799,10332,0
+AUROW.US,D,20221110,000000,0.29,0.3,0.25,0.2818,121246,0
+AUROW.US,D,20221111,000000,0.28,0.3,0.28,0.3,6831,0
+AUROW.US,D,20221114,000000,0.3,0.3099,0.2501,0.2962,9471,0
+AUROW.US,D,20221115,000000,0.29,0.3,0.25021,0.2534,1722,0
+AUROW.US,D,20221116,000000,0.25,0.26,0.25,0.25,31778,0
+AUROW.US,D,20221117,000000,0.23,0.23,0.211,0.23,71182,0
+AUROW.US,D,20221118,000000,0.2505,0.251,0.25,0.251,1017,0
+AUROW.US,D,20221121,000000,0.2305,0.24,0.22,0.24,1405,0
+AUROW.US,D,20221122,000000,0.22,0.25,0.21,0.225,4276,0
+AUROW.US,D,20221123,000000,0.2171,0.2171,0.209401,0.209401,1500,0
+AUROW.US,D,20221125,000000,0.22,0.28,0.22,0.22,10451,0
+AUROW.US,D,20221128,000000,0.220101,0.2779,0.201,0.2111,18194,0
+AUROW.US,D,20221129,000000,0.23,0.2499,0.21,0.2105,4243,0
+AUROW.US,D,20221130,000000,0.2105,0.2105,0.205,0.205,9078,0
+AUROW.US,D,20221201,000000,0.27,0.28,0.198,0.229999,33629,0
+AUROW.US,D,20221202,000000,0.22,0.29,0.21,0.267,6131,0
+AUROW.US,D,20221205,000000,0.26,0.26,0.2302,0.2499,7457,0
+AUROW.US,D,20221206,000000,0.26,0.26,0.2101,0.24,4222,0
+AUROW.US,D,20221207,000000,0.23,0.24,0.2101,0.23,17697,0
+AUROW.US,D,20221208,000000,0.21,0.21,0.1828,0.2,38156,0
+AUROW.US,D,20221209,000000,0.22,0.24,0.21,0.2299,9301,0
+AUROW.US,D,20221212,000000,0.18,0.23,0.18,0.23,4725,0
+AUROW.US,D,20221213,000000,0.18,0.23,0.18,0.200101,4623,0
+AUROW.US,D,20221214,000000,0.195,0.23,0.18,0.23,29490,0
+AUROW.US,D,20221215,000000,0.18,0.2275,0.18,0.202,1938,0
+AUROW.US,D,20221216,000000,0.18,0.2,0.18,0.19,2835,0
+AUROW.US,D,20221219,000000,0.18,0.205,0.18,0.19,6182,0
+AUROW.US,D,20221220,000000,0.18,0.199899,0.18,0.1926,18829,0
+AUROW.US,D,20221221,000000,0.19,0.2,0.15,0.1646,44833,0
+AUROW.US,D,20221222,000000,0.125,0.2,0.125,0.15,11049,0
+AUROW.US,D,20221223,000000,0.16,0.19,0.16,0.19,921,0
+AUROW.US,D,20221227,000000,0.14,0.2,0.13,0.16,36083,0
+AUROW.US,D,20221228,000000,0.15,0.15,0.12,0.15,122360,0
+AUROW.US,D,20221229,000000,0.1447,0.2,0.1347,0.1347,17917,0
+AUROW.US,D,20221230,000000,0.1,0.2125,0.1,0.13,23192,0
+AUROW.US,D,20230103,000000,0.1675,0.175,0.155,0.155,15331,0
+AUROW.US,D,20230104,000000,0.16,0.1987,0.16,0.1825,14132,0
+AUROW.US,D,20230105,000000,0.2232,0.2475,0.151,0.18,16050,0
+AUROW.US,D,20230106,000000,0.18,0.18,0.155,0.18,8330,0
+AUROW.US,D,20230109,000000,0.180101,0.2474,0.180101,0.2375,4149,0
+AUROW.US,D,20230110,000000,0.22,0.225,0.22,0.225,585,0
+AUROW.US,D,20230111,000000,0.21,0.225,0.19,0.1976,18502,0
+AUROW.US,D,20230112,000000,0.18,0.23,0.18,0.195,34258,0
+AUROW.US,D,20230113,000000,0.25,0.25,0.18,0.1999,4869,0
+AUROW.US,D,20230117,000000,0.24,0.24,0.207936,0.207936,849,0
+AUROW.US,D,20230118,000000,0.2,0.21315,0.2,0.21315,1163,0
+AUROW.US,D,20230119,000000,0.23,0.23,0.2,0.22,14978,0
+AUROW.US,D,20230120,000000,0.2,0.24,0.2,0.23,5537,0
+AUROW.US,D,20230123,000000,0.23,0.2575,0.23,0.2352,7035,0
+AUROW.US,D,20230124,000000,0.2351,0.2675,0.235,0.2675,6292,0
+AUROW.US,D,20230125,000000,0.27,0.28,0.235,0.2565,14918,0
+AUROW.US,D,20230126,000000,0.25,0.265,0.2499,0.265,2322,0
+AUROW.US,D,20230127,000000,0.27,0.27,0.266,0.27,2777,0
+AUROW.US,D,20230130,000000,0.2788,0.3,0.2788,0.3,58924,0
+AUROW.US,D,20230131,000000,0.293001,0.3,0.293001,0.2999,8087,0
+AUROW.US,D,20230201,000000,0.3,0.32999,0.289,0.289,6716,0
+AUROW.US,D,20230202,000000,0.29,0.37,0.27,0.33,28340,0
+AUROW.US,D,20230203,000000,0.27,0.385,0.27,0.369899,5676,0
+AUROW.US,D,20230206,000000,0.3575,0.3674,0.3575,0.3674,1218,0
+AUROW.US,D,20230207,000000,0.3475,0.3675,0.27,0.367,3982,0
+AUROW.US,D,20230208,000000,0.29,0.359,0.29,0.3298,837,0
+AUROW.US,D,20230209,000000,0.29,0.33,0.27,0.3,58650,0
+AUROW.US,D,20230210,000000,0.278,0.2998,0.26,0.2995,3849,0
+AUROW.US,D,20230213,000000,0.29,0.3,0.254,0.28,22472,0
+AUROW.US,D,20230214,000000,0.29,0.3,0.270301,0.3,12868,0
+AUROW.US,D,20230215,000000,0.32,0.32,0.29,0.2999,3068,0
+AUROW.US,D,20230216,000000,0.271,0.2998,0.271,0.2992,9580,0
+AUROW.US,D,20230217,000000,0.2992,0.31,0.2992,0.3097,1900,0
+AUROW.US,D,20230221,000000,0.3,0.3097,0.271,0.271,23989,0
+AUROW.US,D,20230222,000000,0.282,0.282,0.2457,0.2457,5962,0
+AUROW.US,D,20230223,000000,0.247,0.274,0.240001,0.2625,3848,0
+AUROW.US,D,20230224,000000,0.23,0.2431,0.2066,0.2252,23026,0
+AUROW.US,D,20230227,000000,0.2252,0.2499,0.2252,0.2499,2678,0
+AUROW.US,D,20230228,000000,0.25,0.265501,0.25,0.2648,5075,0
+AUROW.US,D,20230301,000000,0.251101,0.2775,0.25,0.25,1481,0
+AUROW.US,D,20230302,000000,0.27,0.27,0.2,0.2123,4206,0
+AUROW.US,D,20230303,000000,0.2,0.27,0.2,0.26,2969,0
+AUROW.US,D,20230306,000000,0.28,0.28,0.22,0.2585,3042,0
+AUROW.US,D,20230307,000000,0.2,0.26,0.2,0.2597,2538,0
+AUROW.US,D,20230308,000000,0.210101,0.2597,0.210101,0.2597,353,0
+AUROW.US,D,20230309,000000,0.22,0.253,0.15,0.175,42919,0
+AUROW.US,D,20230310,000000,0.1,0.1795,0.1,0.1653,109010,0
+AUROW.US,D,20230313,000000,0.1,0.16,0.1,0.16,26920,0
+AUROW.US,D,20230314,000000,0.15,0.1601,0.15,0.16,21119,0
+AUROW.US,D,20230315,000000,0.1225,0.1761,0.1225,0.1599,4532,0
+AUROW.US,D,20230316,000000,0.165,0.1668,0.15,0.154874,9590,0
+AUROW.US,D,20230317,000000,0.1576,0.1783,0.1576,0.16,4740,0
+AUROW.US,D,20230320,000000,0.1448,0.19,0.13,0.1897,2981,0
+AUROW.US,D,20230321,000000,0.19,0.19,0.16,0.1625,9845,0
+AUROW.US,D,20230322,000000,0.13,0.19,0.13,0.150401,3233,0
+AUROW.US,D,20230323,000000,0.1953,0.225,0.1953,0.2,33590,0
+AUROW.US,D,20230324,000000,0.180642,0.207,0.1308,0.1785,3475,0
+AUROW.US,D,20230327,000000,0.139667,0.2,0.139667,0.1584,11966,0
+AUROW.US,D,20230328,000000,0.18,0.18,0.155,0.1744,3104,0
+AUROW.US,D,20230329,000000,0.1847,0.2,0.152,0.19,2510,0
+AUROW.US,D,20230330,000000,0.1832,0.1881,0.175,0.1881,1088,0
+AUROW.US,D,20230331,000000,0.19,0.22,0.1706,0.2052,8344,0
+AUROW.US,D,20230403,000000,0.15,0.2,0.15,0.185,8886,0
+AUROW.US,D,20230404,000000,0.1832,0.185,0.1653,0.1832,2475,0
+AUROW.US,D,20230405,000000,0.178,0.199899,0.165,0.19,7205,0
+AUROW.US,D,20230410,000000,0.25,0.25,0.21,0.214,5542,0
+AUROW.US,D,20230411,000000,0.2,0.24,0.157,0.24,9007,0
+AUROW.US,D,20230412,000000,0.19625,0.2102,0.166,0.21,23960,0
+AUROW.US,D,20230413,000000,0.2095,0.2095,0.18,0.18,1259,0
+AUROW.US,D,20230414,000000,0.1863,0.2201,0.1862,0.209193,22404,0
+AUROW.US,D,20230417,000000,0.205,0.25,0.2049,0.23,4726,0
+AUROW.US,D,20230418,000000,0.2341,0.25,0.2341,0.2368,7718,0
+AUROW.US,D,20230419,000000,0.23,0.2475,0.1892,0.2396,7659,0
+AUROW.US,D,20230420,000000,0.238,0.238,0.23,0.238,5608,0
+AUROW.US,D,20230421,000000,0.2475,0.25,0.22,0.25,1310,0
+AUROW.US,D,20230424,000000,0.2475,0.25,0.21,0.23,3944,0
+AUROW.US,D,20230425,000000,0.2198,0.2198,0.21,0.21,4458,0
+AUROW.US,D,20230426,000000,0.1919,0.192,0.182499,0.19,16589,0
+AUROW.US,D,20230427,000000,0.1919,0.1919,0.15,0.17,26462,0
+AUROW.US,D,20230428,000000,0.188,0.188,0.1793,0.1793,554,0
+AUROW.US,D,20230501,000000,0.16,0.1747,0.15,0.17,55187,0
+AUROW.US,D,20230502,000000,0.1524,0.1919,0.15,0.19,33448,0
+AUROW.US,D,20230503,000000,0.169899,0.198,0.159563,0.18,9938,0
+AUROW.US,D,20230504,000000,0.18,0.19,0.17,0.1881,7905,0
+AUROW.US,D,20230505,000000,0.18,0.21,0.17,0.21,33135,0
+AUROW.US,D,20230508,000000,0.21,0.21,0.179899,0.19,13411,0
+AUROW.US,D,20230509,000000,0.19,0.1919,0.1701,0.1901,12196,0
+AUROW.US,D,20230510,000000,0.199899,0.2,0.175793,0.195,13114,0
+AUROW.US,D,20230511,000000,0.19,0.2,0.19,0.194751,19836,0
+AUROW.US,D,20230512,000000,0.19,0.19,0.1763,0.1801,40254,0
+AUROW.US,D,20230515,000000,0.1801,0.1801,0.170201,0.1799,28583,0
+AUROW.US,D,20230516,000000,0.1701,0.2,0.1625,0.2,8942,0
+AUROW.US,D,20230517,000000,0.18,0.2,0.1641,0.19,43681,0
+AUROW.US,D,20230518,000000,0.21,0.22,0.18,0.22,20037,0
+AUROW.US,D,20230519,000000,0.21,0.21,0.13,0.2,53164,0
+AUROW.US,D,20230522,000000,0.2,0.2,0.17,0.189899,4568,0
+AUROW.US,D,20230523,000000,0.1825,0.1951,0.1801,0.1901,241884,0
+AUROW.US,D,20230524,000000,0.198,0.2,0.18,0.19,15580,0
+AUROW.US,D,20230525,000000,0.1805,0.198,0.1575,0.167099,91727,0
+AUROW.US,D,20230526,000000,0.155,0.1671,0.1463,0.16,101370,0
+AUROW.US,D,20230530,000000,0.16,0.16,0.145,0.15,16314,0
+AUROW.US,D,20230531,000000,0.15,0.2,0.1451,0.17,13154,0
+AUROW.US,D,20230601,000000,0.159,0.1881,0.155,0.179699,8944,0
+AUROW.US,D,20230602,000000,0.18,0.1801,0.1724,0.1744,11683,0
+AUROW.US,D,20230605,000000,0.18,0.1851,0.18,0.1801,12643,0
+AUROW.US,D,20230606,000000,0.1675,0.1936,0.1675,0.1819,1784,0
+AUROW.US,D,20230607,000000,0.198,0.305,0.198,0.25,152287,0
+AUROW.US,D,20230608,000000,0.3168,0.32,0.27,0.305,55379,0
+AUROW.US,D,20230609,000000,0.31,0.31,0.305039,0.3098,39784,0
+AUROW.US,D,20230612,000000,0.31,0.34,0.3056,0.3056,36481,0
+AUROW.US,D,20230613,000000,0.34,0.38,0.2981,0.3102,34870,0
+AUROW.US,D,20230614,000000,0.3273,0.3273,0.2871,0.2911,11659,0
+AUROW.US,D,20230615,000000,0.3,0.320499,0.2994,0.31,14761,0
+AUROW.US,D,20230616,000000,0.31,0.33,0.28,0.32,12407,0
+AUROW.US,D,20230620,000000,0.35,0.5,0.31,0.35,49112,0
+AUROW.US,D,20230621,000000,0.301,0.4375,0.301,0.355,41072,0
+AUROW.US,D,20230622,000000,0.37,0.38,0.35,0.37,89205,0
+AUROW.US,D,20230623,000000,0.34,0.359899,0.3272,0.3347,11073,0
+AUROW.US,D,20230626,000000,0.380001,0.380001,0.3204,0.33,8004,0
+AUROW.US,D,20230627,000000,0.3601,0.43,0.3193,0.42,162710,0
+AUROW.US,D,20230628,000000,0.43,0.4475,0.400101,0.4474,8800,0
+AUROW.US,D,20230629,000000,0.49,0.49,0.45,0.48,2792,0
+AUROW.US,D,20230630,000000,0.5,0.54,0.46,0.5,248422,0
+AUROW.US,D,20230703,000000,0.44,0.5225,0.43601,0.4505,15302,0
+AUROW.US,D,20230705,000000,0.49,0.562399,0.4775,0.545,9434,0
+AUROW.US,D,20230706,000000,0.555,0.555,0.49,0.49,16423,0
+AUROW.US,D,20230707,000000,0.4601,0.4802,0.4601,0.48,1022,0
+AUROW.US,D,20230710,000000,0.54,0.58,0.53,0.5501,28571,0
+AUROW.US,D,20230711,000000,0.5909,0.5909,0.53,0.5544,5466,0
+AUROW.US,D,20230712,000000,0.57,0.591,0.5501,0.58,17647,0
+AUROW.US,D,20230713,000000,0.577,0.664,0.5254,0.53,17221,0
+AUROW.US,D,20230714,000000,0.56,0.6068,0.5,0.5,24078,0
+AUROW.US,D,20230717,000000,0.5724,0.5724,0.4601,0.491049,14818,0
+AUROW.US,D,20230718,000000,0.491,0.55,0.4601,0.49,41330,0
+AUROW.US,D,20230719,000000,0.4902,0.52,0.48,0.5,103866,0
+AUROW.US,D,20230720,000000,0.514799,0.5269,0.4801,0.5,54350,0
+AUROW.US,D,20230721,000000,0.462134,0.4848,0.462134,0.48,1393,0
+AUROW.US,D,20230724,000000,0.475,0.505,0.462,0.479999,6175,0
+AUROW.US,D,20230725,000000,0.484,0.56,0.484,0.53,6019,0
+AUROW.US,D,20230726,000000,0.559,0.56,0.48,0.54,11344,0
+AUROW.US,D,20230727,000000,0.52,0.52,0.494999,0.494999,1705,0
+AUROW.US,D,20230728,000000,0.52,0.53,0.5102,0.515,4756,0
+AUROW.US,D,20230731,000000,0.5544,0.6,0.5456,0.5701,5825,0
+AUROW.US,D,20230801,000000,0.6,0.6,0.5445,0.56,7343,0
+AUROW.US,D,20230802,000000,0.59,0.59,0.555,0.57,5341,0
+AUROW.US,D,20230803,000000,0.5402,0.57,0.5401,0.5401,18547,0
+AUROW.US,D,20230804,000000,0.56,0.57,0.559899,0.559899,4527,0
+AUROW.US,D,20230807,000000,0.54,0.55,0.4584,0.4914,15740,0
+AUROW.US,D,20230808,000000,0.4501,0.55,0.4501,0.539999,13802,0
+AUROW.US,D,20230809,000000,0.54,0.54,0.510201,0.5399,2005,0
+AUROW.US,D,20230810,000000,0.5399,0.54,0.5101,0.529899,10701,0
+AUROW.US,D,20230811,000000,0.55,0.56,0.55,0.56,5321,0
+AUROW.US,D,20230814,000000,0.5999,0.68,0.5451,0.66,13345,0
+AUROW.US,D,20230815,000000,0.5765,0.69,0.57,0.57,44895,0
+AUROW.US,D,20230816,000000,0.5939,0.6,0.5208,0.5217,42780,0
+AUROW.US,D,20230817,000000,0.5201,0.54995,0.44,0.4635,45224,0
+AUROW.US,D,20230818,000000,0.5,0.5,0.4421,0.4703,7068,0
+AUROW.US,D,20230821,000000,0.52,0.5299,0.47,0.4848,2177,0
+AUROW.US,D,20230822,000000,0.5495,0.5495,0.46,0.495,10652,0
+AUROW.US,D,20230823,000000,0.5247,0.5667,0.48,0.48,9542,0
+AUROW.US,D,20230824,000000,0.4865,0.4865,0.4059,0.41,6845,0
+AUROW.US,D,20230825,000000,0.402,0.4789,0.3875,0.4341,41888,0
+AUROW.US,D,20230828,000000,0.442,0.47,0.44,0.4441,25970,0
+AUROW.US,D,20230829,000000,0.47,0.4949,0.44,0.4949,29225,0
+AUROW.US,D,20230830,000000,0.5221,0.5221,0.444,0.469799,1237,0
+AUROW.US,D,20230831,000000,0.4697,0.4697,0.4697,0.4697,1065,0
+AUROW.US,D,20230901,000000,0.4102,0.446223,0.4102,0.4401,14059,0
+AUROW.US,D,20230905,000000,0.4752,0.55,0.460101,0.5269,3699,0
+AUROW.US,D,20230906,000000,0.4602,0.5968,0.4602,0.5413,182403,0
+AUROW.US,D,20230907,000000,0.4861,0.5197,0.4861,0.5197,2006,0
+AUROW.US,D,20230908,000000,0.4601,0.5442,0.4601,0.492,3857,0
+AUROW.US,D,20230911,000000,0.46,0.49,0.46,0.49,787,0
+AUROW.US,D,20230912,000000,0.4901,0.5299,0.4901,0.5199,2987,0
+AUROW.US,D,20230913,000000,0.5,0.5199,0.472,0.491,21150,0
+AUROW.US,D,20230914,000000,0.5198,0.5198,0.49,0.51,27343,0
+AUROW.US,D,20230915,000000,0.49,0.49,0.4824,0.4824,536,0
+AUROW.US,D,20230918,000000,0.485,0.55,0.485,0.5301,6614,0
+AUROW.US,D,20230919,000000,0.52,0.52,0.3852,0.4132,39352,0
+AUROW.US,D,20230920,000000,0.42,0.43,0.4,0.4,14537,0
+AUROW.US,D,20230921,000000,0.4,0.4,0.3734,0.4,24649,0
+AUROW.US,D,20230922,000000,0.38,0.4299,0.3002,0.4074,12873,0
+AUROW.US,D,20230925,000000,0.3862,0.4001,0.31,0.3975,31722,0
+AUROW.US,D,20230926,000000,0.41,0.41,0.3343,0.3697,50610,0
+AUROW.US,D,20230927,000000,0.3697,0.38,0.294,0.36,26619,0
+AUROW.US,D,20230928,000000,0.28,0.35,0.28,0.3475,15526,0
+AUROW.US,D,20230929,000000,0.345,0.345,0.3,0.32,6077,0
+AUROW.US,D,20231002,000000,0.3,0.3,0.2798,0.29,7311,0
+AUROW.US,D,20231003,000000,0.2877,0.31,0.235,0.26,24094,0
+AUROW.US,D,20231004,000000,0.2481,0.28,0.24,0.2726,6090,0
+AUROW.US,D,20231005,000000,0.2625,0.28,0.24,0.28,11692,0
+AUROW.US,D,20231006,000000,0.2244,0.26,0.2222,0.2563,27797,0
+AUROW.US,D,20231009,000000,0.235,0.2404,0.23,0.2404,13399,0
+AUROW.US,D,20231010,000000,0.23,0.26,0.23,0.2537,3413,0
+AUROW.US,D,20231011,000000,0.25,0.2519,0.23,0.24,5196,0
+AUROW.US,D,20231012,000000,0.2323,0.24,0.2026,0.22,12678,0
+AUROW.US,D,20231013,000000,0.2026,0.2063,0.1825,0.1999,8869,0
+AUROW.US,D,20231016,000000,0.18,0.22,0.18,0.21,6783,0
+AUROW.US,D,20231017,000000,0.2025,0.23,0.2025,0.216,2062,0
+AUROW.US,D,20231018,000000,0.19,0.214,0.19,0.1905,35197,0
+AUROW.US,D,20231019,000000,0.1905,0.209,0.18,0.18,48010,0
+AUROW.US,D,20231020,000000,0.2061,0.21,0.18,0.185,3595,0
+AUROW.US,D,20231023,000000,0.18,0.215,0.17,0.1825,20137,0
+AUROW.US,D,20231024,000000,0.1925,0.219999,0.1825,0.1825,8724,0
+AUROW.US,D,20231025,000000,0.186251,0.2,0.17,0.17,3844,0
+AUROW.US,D,20231027,000000,0.17,0.1723,0.17,0.17,5309,0
+AUROW.US,D,20231030,000000,0.1631,0.1807,0.14,0.14,33996,0
+AUROW.US,D,20231031,000000,0.1425,0.19,0.1425,0.1525,2038,0
+AUROW.US,D,20231101,000000,0.157601,0.2,0.157601,0.185,7113,0
+AUROW.US,D,20231102,000000,0.185101,0.22,0.18,0.22,2474,0
+AUROW.US,D,20231103,000000,0.23,0.249899,0.2276,0.23,5270,0
+AUROW.US,D,20231107,000000,0.22,0.22,0.1925,0.2,1600,0
+AUROW.US,D,20231108,000000,0.22,0.3723,0.1925,0.202,9508,0
+AUROW.US,D,20231109,000000,0.21,0.2299,0.160101,0.1721,7786,0
+AUROW.US,D,20231110,000000,0.18,0.2074,0.1602,0.1615,10411,0
+AUROW.US,D,20231113,000000,0.17,0.1926,0.1551,0.1551,23659,0
+AUROW.US,D,20231114,000000,0.1961,0.3125,0.18,0.18,44994,0
+AUROW.US,D,20231115,000000,0.23,0.2349,0.206,0.206,12225,0
+AUROW.US,D,20231116,000000,0.2301,0.2358,0.19,0.19,6130,0
+AUROW.US,D,20231117,000000,0.2,0.228,0.2,0.228,7938,0
+AUROW.US,D,20231120,000000,0.2279,0.2495,0.2,0.2099,12830,0
+AUROW.US,D,20231121,000000,0.2,0.2,0.2,0.2,346,0
+AUROW.US,D,20231122,000000,0.201,0.2498,0.201,0.2498,10576,0
+AUROW.US,D,20231124,000000,0.2499,0.2873,0.2499,0.272001,59243,0
+AUROW.US,D,20231127,000000,0.3897,0.3897,0.2132,0.2317,415339,0
+AUROW.US,D,20231128,000000,0.235,0.29,0.2323,0.2684,6941,0
+AUROW.US,D,20231129,000000,0.2658,0.2684,0.25,0.257778,1529,0
+AUROW.US,D,20231130,000000,0.245,0.245,0.245,0.245,893,0
+AUROW.US,D,20231201,000000,0.26,0.274,0.247601,0.256,3205,0
+AUROW.US,D,20231204,000000,0.2525,0.255,0.2525,0.255,448,0
+AUROW.US,D,20231205,000000,0.245,0.2451,0.245,0.245,1577,0
+AUROW.US,D,20231206,000000,0.24,0.3,0.24,0.253,28930,0
+AUROW.US,D,20231207,000000,0.250101,0.29,0.250101,0.276,3648,0
+AUROW.US,D,20231208,000000,0.298,0.3,0.2725,0.2725,39007,0
+AUROW.US,D,20231211,000000,0.29,0.297,0.2625,0.2874,5964,0
+AUROW.US,D,20231212,000000,0.3,0.3,0.27,0.29,16137,0
+AUROW.US,D,20231213,000000,0.3,0.3,0.27,0.28,91866,0
+AUROW.US,D,20231214,000000,0.3,0.384899,0.295,0.35,384447,0
+AUROW.US,D,20231215,000000,0.3823,0.49,0.3723,0.4123,56833,0
+AUROW.US,D,20231218,000000,0.3653,0.49,0.3653,0.4301,7602,0
+AUROW.US,D,20231219,000000,0.45,0.511,0.445,0.511,46449,0
+AUROW.US,D,20231220,000000,0.565,0.599899,0.455,0.455,3827,0
+AUROW.US,D,20231221,000000,0.51,0.5822,0.473,0.479,39280,0
+AUROW.US,D,20231222,000000,0.5077,0.54,0.487,0.497,7944,0
+AUROW.US,D,20231226,000000,0.4709,0.6,0.4709,0.54,5032,0
+AUROW.US,D,20231227,000000,0.36,0.594,0.36,0.545,3878,0
+AUROW.US,D,20231228,000000,0.59,0.6,0.3786,0.52,16846,0
+AUROW.US,D,20231229,000000,0.501,0.58,0.4425,0.49,8161,0
+AUROW.US,D,20240102,000000,0.558751,0.558751,0.35,0.39,889151,0
+AUROW.US,D,20240103,000000,0.39,0.39,0.3502,0.3502,12092,0
+AUROW.US,D,20240104,000000,0.434899,0.434899,0.301,0.33,4081,0
+AUROW.US,D,20240105,000000,0.33,0.35875,0.33,0.35,3961,0
+AUROW.US,D,20240108,000000,0.3524,0.4675,0.3524,0.4,44070,0
+AUROW.US,D,20240109,000000,0.4,0.4213,0.3901,0.4176,11869,0
+AUROW.US,D,20240110,000000,0.3939,0.3939,0.315,0.34,73163,0
+AUROW.US,D,20240111,000000,0.36,0.390375,0.32,0.35,23694,0
+AUROW.US,D,20240112,000000,0.35,0.3794,0.35,0.35,40872,0
+AUROW.US,D,20240116,000000,0.34,0.3618,0.331,0.34,12620,0
+AUROW.US,D,20240117,000000,0.3426,0.3426,0.288,0.29,53104,0
+AUROW.US,D,20240118,000000,0.31,0.34,0.288,0.2888,26185,0
+AUROW.US,D,20240119,000000,0.309,0.309,0.289,0.289,4817,0
+AUROW.US,D,20240122,000000,0.29,0.3433,0.29,0.32,11534,0
+AUROW.US,D,20240123,000000,0.3377,0.4024,0.33,0.36,3557,0
+AUROW.US,D,20240124,000000,0.38,0.38,0.32,0.32,8673,0
+AUROW.US,D,20240125,000000,0.3936,0.3936,0.33,0.33,275,0
+AUROW.US,D,20240126,000000,0.33,0.33,0.33,0.33,300412,0
+AUROW.US,D,20240129,000000,0.33,0.33,0.2661,0.2901,26132,0
+AUROW.US,D,20240130,000000,0.32,0.3301,0.32,0.32,4369,0
+AUROW.US,D,20240131,000000,0.33,0.33,0.3,0.3,254408,0
+AUROW.US,D,20240201,000000,0.3,0.32,0.3,0.3,3856,0
+AUROW.US,D,20240202,000000,0.34,0.34,0.3,0.32,14315,0
+AUROW.US,D,20240205,000000,0.3026,0.3193,0.28,0.28,84763,0
+AUROW.US,D,20240206,000000,0.31,0.3277,0.29,0.29,9495,0
+AUROW.US,D,20240207,000000,0.28,0.3193,0.28,0.2958,14269,0
+AUROW.US,D,20240208,000000,0.2958,0.3405,0.2958,0.2958,15371,0
+AUROW.US,D,20240209,000000,0.34,0.35,0.2959,0.33,20490,0
+AUROW.US,D,20240212,000000,0.3152,0.3949,0.3152,0.39,6393,0
+AUROW.US,D,20240213,000000,0.32,0.375,0.3025,0.3235,6310,0
+AUROW.US,D,20240214,000000,0.359899,0.3901,0.34,0.3901,29878,0
+AUROW.US,D,20240215,000000,0.39,0.39,0.3022,0.33,12021,0
+AUROW.US,D,20240216,000000,0.35,0.35,0.34,0.34,2140,0
+AUROW.US,D,20240220,000000,0.31,0.345,0.3011,0.3012,28802,0
+AUROW.US,D,20240221,000000,0.3014,0.327,0.2958,0.2975,16714,0
+AUROW.US,D,20240222,000000,0.305001,0.305001,0.275,0.28,232200,0
+AUROW.US,D,20240223,000000,0.27,0.28875,0.27,0.28875,34737,0
+AUROW.US,D,20240226,000000,0.2886,0.32,0.276751,0.3,16697,0
+AUROW.US,D,20240227,000000,0.32,0.32,0.27,0.3025,29185,0
+AUROW.US,D,20240228,000000,0.2702,0.31,0.2702,0.3099,1682,0
+AUROW.US,D,20240229,000000,0.28,0.28,0.27,0.2701,37352,0
+AUROW.US,D,20240301,000000,0.27,0.285,0.27,0.28,6327,0
+AUROW.US,D,20240304,000000,0.27,0.2748,0.2595,0.26,117350,0
+AUROW.US,D,20240305,000000,0.25,0.25,0.21,0.2363,36537,0
+AUROW.US,D,20240306,000000,0.2222,0.255,0.22,0.23,327817,0
+AUROW.US,D,20240307,000000,0.2222,0.23,0.2196,0.219899,118623,0
+AUROW.US,D,20240308,000000,0.2129,0.23,0.21,0.22,24443,0
+AUROW.US,D,20240311,000000,0.2,0.21,0.18,0.1975,22572,0
+AUROW.US,D,20240312,000000,0.19,0.19,0.18,0.19,34703,0
+AUROW.US,D,20240313,000000,0.2,0.2521,0.1801,0.2299,58032,0
+AUROW.US,D,20240314,000000,0.21,0.23,0.18,0.2016,25154,0
+AUROW.US,D,20240315,000000,0.2016,0.21,0.181,0.2,31587,0
+AUROW.US,D,20240318,000000,0.2,0.23,0.186684,0.2,323280,0
+AUROW.US,D,20240319,000000,0.2125,0.2299,0.18,0.1804,47119,0
+AUROW.US,D,20240320,000000,0.182101,0.2205,0.18,0.2,292616,0
+AUROW.US,D,20240321,000000,0.2129,0.215,0.1861,0.2,8597,0
+AUROW.US,D,20240322,000000,0.2,0.21,0.193051,0.2099,11246,0
+AUROW.US,D,20240325,000000,0.218,0.22,0.218,0.2181,5308,0
+AUROW.US,D,20240326,000000,0.22,0.26,0.195,0.255,622900,0
+AUROW.US,D,20240327,000000,0.255,0.27,0.2025,0.23,59295,0
+AUROW.US,D,20240328,000000,0.26,0.29,0.2338,0.27,4931,0
+AUROW.US,D,20240401,000000,0.26,0.271,0.2326,0.2464,47919,0
+AUROW.US,D,20240402,000000,0.2525,0.26,0.2405,0.2405,6721,0
+AUROW.US,D,20240403,000000,0.260101,0.3087,0.2476,0.2626,11781,0
+AUROW.US,D,20240404,000000,0.3,0.3,0.2651,0.2655,23255,0
+AUROW.US,D,20240405,000000,0.2525,0.2897,0.245,0.25,23771,0
+AUROW.US,D,20240408,000000,0.277,0.2897,0.2501,0.263,24515,0
+AUROW.US,D,20240409,000000,0.265,0.29,0.2575,0.2787,42538,0
+AUROW.US,D,20240410,000000,0.262,0.2999,0.2435,0.2435,16068,0
+AUROW.US,D,20240411,000000,0.2499,0.2594,0.2488,0.249,6596,0
+AUROW.US,D,20240412,000000,0.2443,0.2839,0.24,0.24,3875,0
+AUROW.US,D,20240415,000000,0.2488,0.27,0.23,0.23,13784,0
+AUROW.US,D,20240416,000000,0.2323,0.2564,0.2223,0.2301,4954,0
+AUROW.US,D,20240417,000000,0.2327,0.2379,0.2275,0.2366,3651,0
+AUROW.US,D,20240418,000000,0.2262,0.23,0.19,0.2185,64921,0
+AUROW.US,D,20240419,000000,0.1919,0.24,0.1919,0.21,3141,0
+AUROW.US,D,20240423,000000,0.24,0.28,0.2014,0.2124,6009,0
+AUROW.US,D,20240424,000000,0.2204,0.22131,0.205,0.205,8211,0
+AUROW.US,D,20240425,000000,0.2036,0.225,0.1905,0.20895,9925,0
+AUROW.US,D,20240426,000000,0.2274,0.2902,0.2201,0.2401,11538,0
+AUROW.US,D,20240429,000000,0.28,0.2999,0.2401,0.2401,6219,0
+AUROW.US,D,20240430,000000,0.3,0.3,0.221,0.221,5345,0
+AUROW.US,D,20240501,000000,0.2232,0.258,0.2001,0.2226,13045,0
+AUROW.US,D,20240502,000000,0.238399,0.2675,0.212,0.221,8360,0
+AUROW.US,D,20240503,000000,0.259,0.3499,0.2426,0.3299,16027,0
+AUROW.US,D,20240506,000000,0.3199,0.3199,0.27,0.3199,1065,0
+AUROW.US,D,20240507,000000,0.3197,0.4,0.28,0.2801,42859,0
+AUROW.US,D,20240508,000000,0.3,0.3,0.25,0.2863,16638,0
+AUROW.US,D,20240509,000000,0.2969,0.34,0.2869,0.34,24977,0
+AUROW.US,D,20240510,000000,0.34,0.3799,0.295,0.295,1832,0
+AUROW.US,D,20240513,000000,0.295,0.31,0.25,0.25,3249,0
+AUROW.US,D,20240514,000000,0.3098,0.3111,0.2524,0.2701,4935,0
+AUROW.US,D,20240515,000000,0.32,0.32,0.2701,0.2701,3182,0
+AUROW.US,D,20240516,000000,0.26,0.2949,0.2523,0.26,10341,0
+AUROW.US,D,20240517,000000,0.241099,0.26,0.2222,0.2575,6092,0
+AUROW.US,D,20240520,000000,0.2575,0.258,0.21,0.2254,31489,0
+AUROW.US,D,20240521,000000,0.2201,0.2475,0.18,0.215,188895,0
+AUROW.US,D,20240522,000000,0.209499,0.23,0.191101,0.209,14848,0
+AUROW.US,D,20240523,000000,0.209,0.2103,0.2,0.2102,3415,0
+AUROW.US,D,20240528,000000,0.22,0.22,0.2067,0.2169,7938,0
+AUROW.US,D,20240529,000000,0.2173,0.22,0.2149,0.2199,6447,0
+AUROW.US,D,20240530,000000,0.22,0.22,0.21,0.2199,19350,0
+AUROW.US,D,20240531,000000,0.2199,0.2199,0.18,0.2198,13136,0
+AUROW.US,D,20240603,000000,0.22,0.22,0.18,0.215,10228,0
+AUROW.US,D,20240604,000000,0.19,0.195,0.1799,0.1925,23259,0
+AUROW.US,D,20240605,000000,0.195,0.215,0.19,0.2013,8561,0
+AUROW.US,D,20240606,000000,0.18,0.18,0.175,0.179985,54035,0
+AUROW.US,D,20240607,000000,0.18,0.2195,0.162,0.1905,52846,0
+AUROW.US,D,20240610,000000,0.186,0.1861,0.186,0.186,1894,0
+AUROW.US,D,20240611,000000,0.18,0.21,0.161,0.161,31155,0
+AUROW.US,D,20240612,000000,0.1626,0.22,0.1626,0.1801,5775,0
+AUROW.US,D,20240613,000000,0.1802,0.2199,0.17,0.17,5202,0
+AUROW.US,D,20240614,000000,0.23,0.23,0.1715,0.1715,14869,0
+AUROW.US,D,20240617,000000,0.18,0.188315,0.18,0.188315,7137,0
+AUROW.US,D,20240618,000000,0.18,0.19,0.175,0.175,52122,0
+AUROW.US,D,20240620,000000,0.175,0.1999,0.1601,0.1605,36667,0
+AUROW.US,D,20240621,000000,0.16,0.2075,0.1501,0.1501,17051,0
+AUROW.US,D,20240624,000000,0.1601,0.192,0.1601,0.1601,674,0
+AUROW.US,D,20240625,000000,0.1801,0.2,0.1702,0.193301,208307,0
+AUROW.US,D,20240626,000000,0.2,0.22,0.186,0.203,27256,0
+AUROW.US,D,20240627,000000,0.22,0.23,0.2051,0.2055,23103,0
+AUROW.US,D,20240628,000000,0.210101,0.210101,0.207,0.207,3830,0
+AUROW.US,D,20240701,000000,0.1926,0.23,0.1926,0.2298,10267,0
+AUROW.US,D,20240702,000000,0.1975,0.23,0.1975,0.2,23087,0
+AUROW.US,D,20240703,000000,0.232,0.239,0.205,0.205,9822,0
+AUROW.US,D,20240705,000000,0.22,0.2349,0.22,0.22,7994,0
+AUROW.US,D,20240708,000000,0.2095,0.24,0.2,0.22,10172,0
+AUROW.US,D,20240709,000000,0.22,0.23,0.22,0.23,2978,0
+AUROW.US,D,20240710,000000,0.23,0.2359,0.2026,0.205,17067,0
+AUROW.US,D,20240711,000000,0.2175,0.2799,0.2175,0.2276,89105,0
+AUROW.US,D,20240712,000000,0.269,0.36,0.25,0.2941,341990,0
+AUROW.US,D,20240715,000000,0.3379,0.42,0.3379,0.405,322659,0
+AUROW.US,D,20240716,000000,0.42,0.6,0.38,0.47,553672,0
+AUROW.US,D,20240717,000000,0.48,0.484,0.3501,0.4,60367,0
+AUROW.US,D,20240718,000000,0.4009,0.4723,0.34,0.39,53066,0
+AUROW.US,D,20240719,000000,0.4125,0.4125,0.35,0.4,39798,0
+AUROW.US,D,20240722,000000,0.4,0.45,0.3636,0.4,13103,0
+AUROW.US,D,20240723,000000,0.45,0.45,0.3778,0.4,12740,0
+AUROW.US,D,20240724,000000,0.3644,0.4,0.323,0.3308,15074,0
+AUROW.US,D,20240725,000000,0.4,0.4,0.31,0.31,23402,0
+AUROW.US,D,20240726,000000,0.34,0.395,0.3075,0.3076,3141,0
+AUROW.US,D,20240729,000000,0.35,0.39,0.3201,0.33,271060,0
+AUROW.US,D,20240730,000000,0.3393,0.357,0.305,0.306,40116,0
+AUROW.US,D,20240731,000000,0.3275,0.3485,0.305,0.3054,13310,0
+AUROW.US,D,20240801,000000,0.2865,0.43,0.2505,0.3251,154208,0
+AUROW.US,D,20240802,000000,0.31,0.35,0.3002,0.3002,13152,0
+AUROW.US,D,20240805,000000,0.27,0.301,0.24,0.265,5643,0
+AUROW.US,D,20240806,000000,0.31,0.3475,0.27,0.2701,38770,0
+AUROW.US,D,20240807,000000,0.297,0.365,0.28,0.28,47720,0
+AUROW.US,D,20240808,000000,0.28,0.3299,0.273,0.2821,31642,0
+AUROW.US,D,20240809,000000,0.3113,0.32,0.2821,0.2823,3657,0
+AUROW.US,D,20240812,000000,0.2821,0.3298,0.2821,0.31324,3222,0
+AUROW.US,D,20240813,000000,0.2821,0.34,0.2821,0.3006,15998,0
+AUROW.US,D,20240814,000000,0.3246,0.3246,0.2301,0.235,16299,0
+AUROW.US,D,20240815,000000,0.2951,0.3199,0.252,0.279,38751,0
+AUROW.US,D,20240816,000000,0.3,0.3199,0.3,0.3,4735,0
+AUROW.US,D,20240819,000000,0.289,0.361,0.2701,0.2852,24138,0
+AUROW.US,D,20240820,000000,0.2852,0.3469,0.2852,0.285301,5249,0
+AUROW.US,D,20240821,000000,0.2901,0.3299,0.2852,0.2854,7479,0
+AUROW.US,D,20240822,000000,0.2854,0.2854,0.2201,0.2505,57322,0
+AUROW.US,D,20240823,000000,0.3,0.391,0.2825,0.3701,197547,0
+AUROW.US,D,20240826,000000,0.345,0.4,0.345,0.3551,236082,0
+AUROW.US,D,20240827,000000,0.365,0.384951,0.345,0.3451,6080,0
+AUROW.US,D,20240828,000000,0.3451,0.366728,0.338,0.338,20398,0
+AUROW.US,D,20240829,000000,0.3899,0.4393,0.340801,0.362,23562,0
+AUROW.US,D,20240830,000000,0.4391,0.4999,0.3925,0.41,681458,0
+AUROW.US,D,20240903,000000,0.4499,0.4499,0.337,0.34,35847,0
+AUROW.US,D,20240904,000000,0.349,0.3711,0.337,0.3645,4586,0
+AUROW.US,D,20240905,000000,0.3847,0.3947,0.35,0.3501,21148,0
+AUROW.US,D,20240906,000000,0.337,0.3658,0.32,0.32,18556,0
+AUROW.US,D,20240909,000000,0.32,0.3287,0.32,0.32,2202,0
+AUROW.US,D,20240910,000000,0.338,0.3959,0.2801,0.35,303641,0
+AUROW.US,D,20240911,000000,0.350201,0.3877,0.3301,0.37,272271,0
+AUROW.US,D,20240912,000000,0.39,0.4963,0.39,0.4586,948052,0
+AUROW.US,D,20240913,000000,0.49,0.56,0.45,0.5201,551267,0
+AUROW.US,D,20240916,000000,0.51,0.5101,0.485,0.5,65685,0
+AUROW.US,D,20240917,000000,0.4791,0.534,0.479,0.48,44210,0
+AUROW.US,D,20240918,000000,0.469,0.51,0.458,0.475,7178,0
+AUROW.US,D,20240919,000000,0.5048,0.5522,0.4851,0.5038,410563,0
+AUROW.US,D,20240920,000000,0.5001,0.5305,0.485,0.4851,31615,0
+AUROW.US,D,20240923,000000,0.4852,0.529,0.4851,0.4855,9532,0
+AUROW.US,D,20240924,000000,0.51,0.8485,0.5,0.8,327880,0
+AUROW.US,D,20240925,000000,0.7465,0.929,0.7,0.75,68705,0
+AUROW.US,D,20240926,000000,0.76,0.8,0.7,0.7101,132100,0
+AUROW.US,D,20240927,000000,0.7,0.8704,0.6813,0.8019,80393,0
+AUROW.US,D,20240930,000000,0.83,0.854,0.701,0.829,157019,0
+AUROW.US,D,20241001,000000,0.77,0.815,0.71,0.8074,40262,0
+AUROW.US,D,20241002,000000,0.7201,0.8175,0.7201,0.76085,8952,0
+AUROW.US,D,20241003,000000,0.8525,0.8525,0.6501,0.6657,18416,0
+AUROW.US,D,20241004,000000,0.6875,0.7836,0.6875,0.7836,11185,0
+AUROW.US,D,20241007,000000,0.7836,0.7919,0.72,0.751,16605,0
+AUROW.US,D,20241008,000000,0.735,0.794,0.735,0.77,12520,0
+AUROW.US,D,20241009,000000,0.81,0.834,0.67,0.76,73988,0
+AUROW.US,D,20241010,000000,0.7172,0.78,0.7001,0.78,61701,0
+AUROW.US,D,20241011,000000,0.7388,0.8,0.7388,0.8,16477,0
+AUROW.US,D,20241014,000000,0.81,0.876,0.78,0.85,44140,0
+AUROW.US,D,20241015,000000,0.88,0.88,0.78,0.85,71668,0
+AUROW.US,D,20241016,000000,0.85,0.95,0.85,0.945,122015,0
+AUROW.US,D,20241017,000000,0.9523,1,0.907088,0.92,471821,0
+AUROW.US,D,20241018,000000,0.99,1,0.94,0.9475,71064,0
+AUROW.US,D,20241021,000000,1.07,1.15,0.865,0.91,27657,0
+AUROW.US,D,20241022,000000,0.86,0.936,0.86,0.905,42737,0
+AUROW.US,D,20241023,000000,0.8825,0.91375,0.87,0.91375,14140,0
+AUROW.US,D,20241024,000000,0.964351,1.0549,0.945,1.05,43323,0
+AUROW.US,D,20241025,000000,1.0588,1.07,0.99,1.015,25835,0
+AUROW.US,D,20241028,000000,1.1,1.19,1,1.1578,70292,0
+AUROW.US,D,20241029,000000,1.2,1.2,1.05,1.12,64753,0
+AUROW.US,D,20241030,000000,1.11,1.16,1.03,1.06,113821,0
+AUROW.US,D,20241031,000000,0.9,0.9,0.5505,0.684899,184345,0
+AUROW.US,D,20241101,000000,0.7275,0.89,0.7275,0.86,18740,0
+AUROW.US,D,20241104,000000,0.939,0.939,0.73,0.82,66033,0
+AUROW.US,D,20241105,000000,0.81,0.825651,0.67,0.753,20828,0
+AUROW.US,D,20241106,000000,0.79,0.8502,0.7551,0.85,13895,0
+AUROW.US,D,20241107,000000,0.82,0.82,0.77,0.77,17565,0
+AUROW.US,D,20241108,000000,0.6701,0.7891,0.6701,0.775,45324,0
+AUROW.US,D,20241111,000000,0.775,0.87,0.7275,0.87,15317,0
+AUROW.US,D,20241112,000000,0.81,0.82,0.72,0.7301,20177,0
+AUROW.US,D,20241113,000000,0.7323,0.83,0.7323,0.7406,9114,0
+AUROW.US,D,20241114,000000,0.75,0.77,0.71,0.747425,21197,0
+AUROW.US,D,20241115,000000,0.71,0.735,0.6601,0.68,31132,0
+AUROW.US,D,20241118,000000,0.77,1,0.7619,0.95,81804,0
+AUROW.US,D,20241119,000000,0.96,0.99,0.9,0.96625,12960,0
+AUROW.US,D,20241120,000000,0.9,0.95,0.87,0.93,14644,0
+AUROW.US,D,20241121,000000,0.92,0.96,0.9,0.93,16444,0
+AUROW.US,D,20241122,000000,0.95,1.035,0.914583,1.02,93554,0
+AUROW.US,D,20241125,000000,1.03,1.0557,0.975,1.01,67080,0
+AUROW.US,D,20241126,000000,0.97,0.985,0.925,0.935,17527,0
+AUROW.US,D,20241127,000000,0.95,1.17,0.95,1.15,61146,0
+AUROW.US,D,20241129,000000,1.17,1.1801,1.05,1.1001,18563,0
+AUROW.US,D,20241202,000000,1.1,1.19,0.99,1.0001,440800,0
+AUROW.US,D,20241203,000000,1,1,0.920101,0.975259,12401,0
+AUROW.US,D,20241204,000000,0.992,1.04,0.905,0.97005,38007,0
+AUROW.US,D,20241205,000000,0.9271,1.2,0.9249,1.1911,198002,0
+AUROW.US,D,20241206,000000,1.2,1.6503,1.12,1.555,233974,0
+AUROW.US,D,20241209,000000,1.82,1.82,1.4708,1.55,52850,0
+AUROW.US,D,20241210,000000,1.53,1.58,1.41,1.41,42561,0
+AUROW.US,D,20241211,000000,1.58,1.58,1.43,1.46,31836,0
+AUROW.US,D,20241212,000000,1.445,1.46,1.35,1.4071,35755,0
+AUROW.US,D,20241213,000000,1.4204,1.53,1.27,1.3299,47997,0
+AUROW.US,D,20241216,000000,1.32,1.6251,1.32,1.565,140349,0
+AUROW.US,D,20241217,000000,1.45,1.61,1.45,1.5899,44769,0
+AUROW.US,D,20241218,000000,1.57,1.71,1.42,1.4599,65461,0
+AUROW.US,D,20241219,000000,1.4999,1.4999,1.3001,1.3301,140313,0
+AUROW.US,D,20241220,000000,1.29,1.4,1.29,1.3499,17175,0
+AUROW.US,D,20241223,000000,1.31,1.35,1.25,1.28,13098,0
+AUROW.US,D,20241224,000000,1.26,1.31,1.26,1.3082,17408,0
+AUROW.US,D,20241226,000000,1.3102,1.41,1.3102,1.3405,42694,0
+AUROW.US,D,20241227,000000,1.32,1.32,1.21,1.24,12329,0
+AUROW.US,D,20241230,000000,1.1,1.2,1.04,1.12,118176,0
+AUROW.US,D,20241231,000000,1.17,1.17,0.99,1.06,51248,0
+AUROW.US,D,20250102,000000,1.008,1.05,1,1.0156,73113,0
+AUROW.US,D,20250103,000000,1.02,1.21,1.02,1.15,23302,0
+AUROW.US,D,20250106,000000,1.3,1.3,1.06,1.11,34978,0
+AUROW.US,D,20250107,000000,2.07,2.73,1.69,1.82,1426416,0
+AUROW.US,D,20250108,000000,1.94,1.94,1.5,1.7,401821,0
+AUROW.US,D,20250110,000000,1.84,1.84,1.37,1.41,144152,0
+AUROW.US,D,20250113,000000,1.36,1.3644,1.11,1.16,528752,0
+AUROW.US,D,20250114,000000,1.43,1.43,1.153675,1.22,20021,0
+AUROW.US,D,20250115,000000,1.32,1.39,1.19,1.2,122874,0
+AUROW.US,D,20250116,000000,1.23,1.25,1.18,1.22,49481,0
+AUROW.US,D,20250117,000000,1.292,1.42,1.26,1.26,55023,0
+AUROW.US,D,20250121,000000,1.43,1.43,1.32,1.39,33201,0
+AUROW.US,D,20250122,000000,1.47,1.47,1.27,1.32,42570,0
+AUROW.US,D,20250123,000000,1.35,1.42,1.25,1.28,74687,0
+AUROW.US,D,20250124,000000,1.23,1.41,1.23,1.285,59057,0
+AUROW.US,D,20250127,000000,1.17,1.3,1.1606,1.22,69612,0
+AUROW.US,D,20250128,000000,1.2,1.27,1.17,1.24,84626,0
+AUROW.US,D,20250129,000000,1.24,1.31,1.23,1.267,21988,0
+AUROW.US,D,20250130,000000,1.29,1.29,1.1935,1.26,73157,0
+AUROW.US,D,20250131,000000,1.26,1.3599,1.25,1.28,176109,0
+AUROW.US,D,20250203,000000,1.1,1.26,0.96,1.22,99520,0
+AUROW.US,D,20250204,000000,1.25,1.2996,1.1901,1.26,40571,0
+AUROW.US,D,20250205,000000,1.34,1.34,1.23,1.32,40430,0
+AUROW.US,D,20250206,000000,1.34,1.38,1.25,1.32,340422,0
+AUROW.US,D,20250207,000000,1.38,1.44,1.33,1.36,91987,0
+AUROW.US,D,20250210,000000,1.44,1.65,1.44,1.55,158231,0
+AUROW.US,D,20250211,000000,1.5,1.6,1.29,1.33,57259,0
+AUROW.US,D,20250212,000000,1.25,1.34,1.1,1.15,118111,0
+AUROW.US,D,20250213,000000,1.396,2.37,1.396,2.35,978222,0
+AUROW.US,D,20250214,000000,2.25,2.9953,2.08,2.67,687673,0
+AUROW.US,D,20250218,000000,2.5,2.57,2.11,2.39,143072,0
+AUROW.US,D,20250219,000000,2.25,2.37,2.15,2.22,306628,0
+AUROW.US,D,20250220,000000,2.24,2.24,1.96,2.0025,80010,0
+AUROW.US,D,20250221,000000,1.77,2.0999,1.6601,1.67,63461,0
+AUROW.US,D,20250224,000000,1.74,1.74,1.5,1.51,69737,0
+AUROW.US,D,20250225,000000,1.5,1.51,1.35,1.49,89502,0
+AUROW.US,D,20250226,000000,1.59,1.6125,1.493,1.51,8088,0
+AUROW.US,D,20250227,000000,1.5,1.68,1.45,1.5,12934,0
+AUROW.US,D,20250228,000000,1.62,1.62,1.48,1.52,19527,0
+AUROW.US,D,20250303,000000,1.99,1.99,1.5,1.5,27541,0
+AUROW.US,D,20250304,000000,1.5,1.68,1.35,1.54,125977,0
+AUROW.US,D,20250305,000000,1.5501,1.57,1.475,1.53,23810,0
+AUROW.US,D,20250306,000000,1.53,1.59,1.44,1.49,20882,0
+AUROW.US,D,20250307,000000,1.54,1.54,1.42,1.54,14490,0
+AUROW.US,D,20250310,000000,1.54,1.54,1.25,1.29,164094,0
+AUROW.US,D,20250311,000000,1.54,1.54,1.21,1.31,58983,0
+AUROW.US,D,20250312,000000,1.53,1.53,1.14,1.27,74896,0
+AUROW.US,D,20250313,000000,1.33,1.33,1.12,1.24,9803,0
+AUROW.US,D,20250314,000000,1.43,1.45,1.32,1.4,84981,0
+AUROW.US,D,20250317,000000,1.48,1.48,1.3639,1.38,12555,0
+AUROW.US,D,20250318,000000,1.3,1.4831,1.24,1.43,22251,0
+AUROW.US,D,20250319,000000,1.4754,1.62,1.4,1.5301,14836,0
+AUROW.US,D,20250320,000000,1.53,1.55,1.38,1.45,40304,0
+AUROW.US,D,20250321,000000,1.41,1.52,1.4,1.485,17948,0
+AUROW.US,D,20250324,000000,1.5,1.85,1.5,1.6321,44139,0
+AUROW.US,D,20250325,000000,1.65,1.83,1.5935,1.83,43248,0
+AUROW.US,D,20250326,000000,1.87,1.87,1.5,1.56,56117,0
+AUROW.US,D,20250327,000000,1.64,1.79,1.5,1.7085,9061,0
+AUROW.US,D,20250328,000000,1.78,1.78,1.3901,1.43,39403,0
+AUROW.US,D,20250331,000000,1.43,1.46,1.23,1.4099,76599,0
+AUROW.US,D,20250401,000000,1.41,1.4734,1.38,1.429,118841,0
+AUROW.US,D,20250402,000000,1.3816,1.61,1.38,1.6,9898,0
+AUROW.US,D,20250403,000000,1.39,1.4317,1.28,1.3401,24707,0
+AUROW.US,D,20250404,000000,1.3,1.3,1,1.11,152270,0
+AUROW.US,D,20250407,000000,1.17,1.235,0.8501,1.13,35483,0
+AUROW.US,D,20250408,000000,1.07,1.45,0.95,1.08,65022,0
+AUROW.US,D,20250409,000000,1,1.205,0.99,1.205,94498,0
+AUROW.US,D,20250410,000000,1.42,1.42,1.18,1.2481,19191,0
+AUROW.US,D,20250411,000000,1.22,1.22,1.15,1.19,8377,0
+AUROW.US,D,20250414,000000,1.28,1.28,1.1,1.17,11480,0
+AUROW.US,D,20250415,000000,1.22,1.41,1.135,1.16,35820,0
+AUROW.US,D,20250416,000000,1.17,1.25,1.16,1.25,1401,0
+AUROW.US,D,20250417,000000,1.32,1.55,1.28,1.425,52602,0
+AUROW.US,D,20250421,000000,1.34,1.34,1.1943,1.1943,7831,0
+AUROW.US,D,20250422,000000,1.36,1.39,1.27,1.39,2578,0
+AUROW.US,D,20250423,000000,1.54,1.54,1.45,1.48,11148,0
+AUROW.US,D,20250424,000000,1.57,1.57,1.47,1.485,10940,0
+AUROW.US,D,20250425,000000,1.56,1.56,1.41,1.53,33395,0
+AUROW.US,D,20250428,000000,1.58,1.6799,1.39,1.6696,31816,0
+AUROW.US,D,20250429,000000,1.74,1.74,1.51,1.62,23725,0
+AUROW.US,D,20250430,000000,1.468,1.7,1.38,1.635,41972,0
+AUROW.US,D,20250501,000000,1.75,1.98,1.3945,1.4,77400,0
+AUROW.US,D,20250502,000000,1.44,1.9,1.44,1.8853,200234,0
+AUROW.US,D,20250505,000000,1.89,1.89,1.65,1.73,22122,0
+AUROW.US,D,20250506,000000,1.82,1.82,1.56,1.6199,20956,0
+AUROW.US,D,20250507,000000,1.595,1.7,1.595,1.63,14729,0
+AUROW.US,D,20250508,000000,1.655,1.79,1.65,1.7899,38606,0
+AUROW.US,D,20250509,000000,1.92,1.92,1.58,1.6506,43510,0
+AUROW.US,D,20250512,000000,1.94,1.95,1.75,1.77,63881,0
+AUROW.US,D,20250513,000000,1.85,1.86,1.69,1.69,111165,0
+AUROW.US,D,20250514,000000,1.25,1.46,1.25,1.44,203436,0
+AUROW.US,D,20250515,000000,1.35,1.5,1.3,1.41,48197,0
+AUROW.US,D,20250516,000000,1.36,1.42,1.32,1.3356,32968,0
+AUROW.US,D,20250519,000000,1.3,1.3,1.1601,1.2099,112259,0
+AUROW.US,D,20250520,000000,1.18,1.22,1.11,1.11,39743,0
+AUROW.US,D,20250521,000000,1.08,1.23,1.08,1.12,33227,0
+AUROW.US,D,20250522,000000,1.1001,1.19,1.01,1.11,36808,0
+AUROW.US,D,20250523,000000,1.2037,1.2037,1.02,1.071837,26024,0
+AUROW.US,D,20250527,000000,1.101,1.19,1.05,1.16,26224,0
+AUROW.US,D,20250528,000000,1.18,1.18,1.1,1.13,14970,0
+AUROW.US,D,20250529,000000,1.16,1.19,1.13,1.1725,13766,0
+AUROW.US,D,20250530,000000,1.18,1.235,1.0837,1.12,128629,0
+AUROW.US,D,20250602,000000,1.1,1.1,0.96,1.04,88332,0
+AUROW.US,D,20250603,000000,0.9915,1.02,0.94,1,22980,0
+AUROW.US,D,20250604,000000,1,1.03,0.98,1,27444,0
+AUROW.US,D,20250605,000000,1.01,1.04,0.9699,0.9699,47314,0
+AUROW.US,D,20250606,000000,1.02,1.05,0.9984,1.0299,27070,0
+AUROW.US,D,20250609,000000,1.11,1.11,0.99,1.02,20460,0
+AUROW.US,D,20250610,000000,1,1.045,0.9801,1.02,16105,0
+AUROW.US,D,20250611,000000,1,1.08,0.9966,1,36030,0
+AUROW.US,D,20250612,000000,1,1,0.9668,0.9701,17757,0
+AUROW.US,D,20250613,000000,0.9788,0.9819,0.9,0.9,38983,0
+AUROW.US,D,20250616,000000,0.93,0.94,0.9,0.91,17399,0
+AUROW.US,D,20250617,000000,0.91,0.91,0.8083,0.8083,39013,0
+AUROW.US,D,20250618,000000,0.83,0.86,0.81,0.83495,13237,0
+AUROW.US,D,20250620,000000,0.8185,0.8599,0.68,0.8,15748,0
+AUROW.US,D,20250623,000000,0.75,0.82,0.68,0.82,36136,0
+AUROW.US,D,20250624,000000,0.85,0.9,0.82,0.89,17987,0
+AUROW.US,D,20250625,000000,0.8501,0.8616,0.755101,0.83,8653,0
+AUROW.US,D,20250626,000000,0.85,0.85,0.7901,0.815,12288,0
+AUROW.US,D,20250627,000000,0.9,0.9,0.7784,0.7784,82164,0
+AUROW.US,D,20250630,000000,0.8,0.9,0.79,0.87,96090,0
+AUROW.US,D,20250701,000000,0.8137,0.8446,0.8,0.82,18946,0
+AUROW.US,D,20250702,000000,0.8,0.83,0.8,0.81,9892,0
+AUROW.US,D,20250703,000000,0.8,0.92,0.8,0.91,6605,0
+AUROW.US,D,20250707,000000,0.8999,0.8999,0.72,0.76,54394,0
+AUROW.US,D,20250708,000000,0.8,0.8,0.73,0.73,26680,0
+AUROW.US,D,20250709,000000,0.72,0.8,0.72,0.7518,76184,0
+AUROW.US,D,20250710,000000,0.7769,0.7835,0.73,0.7301,51072,0
+AUROW.US,D,20250711,000000,0.75,0.7798,0.725,0.73,17512,0
+AUROW.US,D,20250714,000000,0.7491,0.82,0.7491,0.79,24234,0
+AUROW.US,D,20250715,000000,0.84,0.9375,0.825,0.8938,25079,0
+AUROW.US,D,20250716,000000,0.85,0.9251,0.83,0.9001,31835,0
+AUROW.US,D,20250717,000000,0.96,1.03,0.93,0.98,70440,0
+AUROW.US,D,20250718,000000,1,1.045,0.9348,0.94,14114,0
+AUROW.US,D,20250721,000000,0.9052,1.02,0.9052,1.02,19105,0
+AUROW.US,D,20250722,000000,0.98,1.02,0.93,0.9767,15623,0
+AUROW.US,D,20250723,000000,0.955,1.02,0.94,0.96,7576,0
+AUROW.US,D,20250724,000000,1.0569,1.08,0.975,1.0501,27972,0
+AUROW.US,D,20250725,000000,1.03,1.03,0.947,0.954,26039,0
+AUROW.US,D,20250728,000000,0.954,1.0003,0.85,0.8501,31776,0
+AUROW.US,D,20250729,000000,0.9521,0.96,0.86,0.8701,18939,0
+AUROW.US,D,20250730,000000,0.85,0.8999,0.81,0.8305,59947,0
+AUROW.US,D,20250731,000000,0.99,0.99,0.8401,0.8401,51673,0
+AUROW.US,D,20250801,000000,0.81,0.8299,0.7,0.79,47301,0
+AUROW.US,D,20250804,000000,0.849999,0.85,0.75,0.8125,24576,0
+AUROW.US,D,20250805,000000,0.8286,0.89,0.7605,0.82,139501,0
+AUROW.US,D,20250806,000000,0.780351,0.83,0.7501,0.79,38418,0
+AUROW.US,D,20250807,000000,0.82,0.844,0.7501,0.83,29249,0
+AUROW.US,D,20250808,000000,0.82,0.83,0.79,0.815,9487,0
+AUROW.US,D,20250811,000000,0.81,0.9,0.7951,0.7951,27467,0
+AUROW.US,D,20250812,000000,0.805,0.83,0.75,0.83,35976,0
+AUROW.US,D,20250813,000000,0.82,1,0.82,0.88,53670,0
+AUROW.US,D,20250814,000000,0.84,0.8756,0.8212,0.87,12885,0
+AUROW.US,D,20250815,000000,0.9,0.94,0.834,0.94,39700,0
+AUROW.US,D,20250818,000000,0.9,0.9,0.81,0.85,8014,0
+AUROW.US,D,20250819,000000,0.85,0.85,0.72,0.76,81559,0
+AUROW.US,D,20250820,000000,0.7477,0.7477,0.611,0.6644,47083,0
+AUROW.US,D,20250821,000000,0.68,0.6899,0.65,0.66,20466,0
+AUROW.US,D,20250822,000000,0.675,0.789899,0.675,0.72,45678,0
+AUROW.US,D,20250825,000000,0.7499,0.7499,0.725,0.729999,4085,0
+AUROW.US,D,20250826,000000,0.75,0.75,0.692,0.7,11549,0
+AUROW.US,D,20250827,000000,0.71,0.71,0.6,0.6275,51051,0
+AUROW.US,D,20250828,000000,0.63,0.68,0.63,0.653,41300,0
+AUROW.US,D,20250829,000000,0.6899,0.6899,0.63,0.63,79275,0
+AUROW.US,D,20250902,000000,0.6,0.65,0.6,0.65,21065,0
+AUROW.US,D,20250903,000000,0.649,0.674899,0.6462,0.649999,6668,0
+AUROW.US,D,20250904,000000,0.645,0.645,0.55,0.58,29307,0
+AUROW.US,D,20250905,000000,0.63,0.63,0.61,0.61,19217,0
+AUROW.US,D,20250908,000000,0.61,0.628809,0.57,0.5901,37625,0
+AUROW.US,D,20250909,000000,0.6,0.65,0.58,0.58,14331,0
+AUROW.US,D,20250910,000000,0.62,0.661025,0.51,0.5499,67722,0
+AUROW.US,D,20250911,000000,0.54,0.58,0.53,0.58,28313,0
+AUROW.US,D,20250912,000000,0.56,0.62,0.56,0.5979,19585,0
+AUROW.US,D,20250915,000000,0.61,0.655,0.580101,0.6299,35853,0
+AUROW.US,D,20250916,000000,0.65,0.67,0.625,0.6665,443989,0
+AUROW.US,D,20250917,000000,0.67,0.67,0.62,0.639999,14688,0
+AUROW.US,D,20250918,000000,0.66,0.67,0.63,0.6501,78200,0
+AUROW.US,D,20250919,000000,0.664351,0.6775,0.65,0.6543,90426,0
+AUROW.US,D,20250922,000000,0.64,0.66,0.6287,0.6301,50890,0
+AUROW.US,D,20250923,000000,0.64,0.75,0.64,0.67,71670,0
+AUROW.US,D,20250924,000000,0.67,0.68,0.62,0.63,48218,0
+AUROW.US,D,20250925,000000,0.62,0.625,0.57,0.61,63707,0
+AUROW.US,D,20250926,000000,0.57,0.6099,0.56,0.58,23318,0
+AUROW.US,D,20250929,000000,0.6,0.625,0.58,0.6,11728,0
+AUROW.US,D,20250930,000000,0.5982,0.6,0.535049,0.58,16734,0
+AUROW.US,D,20251001,000000,0.575,0.575,0.5301,0.56,23173,0
+AUROW.US,D,20251002,000000,0.55,0.58,0.55,0.58,37005,0
+AUROW.US,D,20251003,000000,0.5969,0.62,0.59,0.62,26088,0
+AUROW.US,D,20251006,000000,0.62,0.62,0.6,0.6002,39740,0
+AUROW.US,D,20251007,000000,0.58,0.619799,0.551,0.594949,79867,0
+AUROW.US,D,20251008,000000,0.62,0.7,0.62,0.6601,38710,0
+AUROW.US,D,20251009,000000,0.69,0.69,0.6295,0.6295,5468,0
+AUROW.US,D,20251010,000000,0.67,0.67,0.567,0.5944,58307,0
+AUROW.US,D,20251013,000000,0.5995,0.5999,0.58,0.5801,5352,0
+AUROW.US,D,20251014,000000,0.5819,0.604601,0.5501,0.56,80008,0
+AUROW.US,D,20251015,000000,0.609,0.65,0.551,0.585,98782,0
+AUROW.US,D,20251016,000000,0.5605,0.59,0.5,0.5885,78982,0
+AUROW.US,D,20251017,000000,0.501,0.5799,0.4801,0.52,69143,0
+AUROW.US,D,20251020,000000,0.54,0.54,0.4811,0.539899,28315,0
+AUROW.US,D,20251021,000000,0.54,0.557,0.5,0.53,21486,0
+AUROW.US,D,20251022,000000,0.5395,0.5395,0.48,0.5094,52174,0
+AUROW.US,D,20251023,000000,0.5169,0.5179,0.4601,0.4825,40499,0
+AUROW.US,D,20251024,000000,0.4708,0.57,0.4708,0.5699,16222,0
+AUROW.US,D,20251027,000000,0.472,0.535,0.46,0.5299,28903,0
+AUROW.US,D,20251028,000000,0.58,0.58,0.41,0.48,177396,0
+AUROW.US,D,20251029,000000,0.53,0.54,0.42,0.45,76254,0
+AUROW.US,D,20251030,000000,0.4257,0.52,0.4257,0.44,18100,0
+AUROW.US,D,20251031,000000,0.496,0.496,0.43,0.49,92634,0
+AUROW.US,D,20251103,000000,0.44,0.5167,0.4305,0.44,26166,0
+AUROW.US,D,20251104,000000,0.4817,0.4817,0.41,0.41,42486,0
+AUROW.US,D,20251105,000000,0.4075,0.48,0.35,0.4284,117504,0
+AUROW.US,D,20251106,000000,0.365,0.365,0.33,0.36,121431,0
+AUROW.US,D,20251107,000000,0.34,0.35,0.327,0.35,103602,0
+AUROW.US,D,20251110,000000,0.34,0.38,0.34,0.3501,13615,0
+AUROW.US,D,20251111,000000,0.39,0.39,0.32,0.3472,26372,0
+AUROW.US,D,20251112,000000,0.3475,0.37,0.325,0.3475,17007,0
+AUROW.US,D,20251113,000000,0.3501,0.3668,0.2516,0.3275,46416,0
+AUROW.US,D,20251114,000000,0.303533,0.3181,0.263,0.296,10923,0
+AUROW.US,D,20251117,000000,0.28,0.33,0.26,0.29,50214,0
+AUROW.US,D,20251118,000000,0.27,0.28,0.248,0.26,86721,0
+AUROW.US,D,20251119,000000,0.279899,0.35,0.24,0.28,49313,0
+AUROW.US,D,20251120,000000,0.29,0.296,0.28,0.28,32761,0
+AUROW.US,D,20251121,000000,0.278,0.29,0.266,0.2701,25669,0
+AUROW.US,D,20251124,000000,0.27,0.271,0.25,0.27,33598,0
+AUROW.US,D,20251125,000000,0.26,0.2952,0.2497,0.2605,44729,0
+AUROW.US,D,20251126,000000,0.295,0.32,0.280101,0.280101,24385,0
+AUROW.US,D,20251128,000000,0.3,0.3399,0.28,0.2919,10914,0
+AUROW.US,D,20251201,000000,0.2741,0.28,0.25,0.25,42081,0
+AUROW.US,D,20251202,000000,0.2783,0.2783,0.262,0.262,544,0
+AUROW.US,D,20251203,000000,0.25,0.3112,0.25,0.3,56469,0
+AUROW.US,D,20251204,000000,0.3161,0.39,0.31,0.35,34288,0
+AUROW.US,D,20251205,000000,0.379,0.379,0.32,0.32,50156,0
+AUROW.US,D,20251208,000000,0.31,0.332,0.3012,0.319,74970,0
+AUROW.US,D,20251209,000000,0.302,0.348,0.302,0.311,9008,0
+AUROW.US,D,20251210,000000,0.313,0.345,0.313,0.315,22784,0
+AUROW.US,D,20251211,000000,0.316,0.329,0.312,0.32,1582,0
+AUROW.US,D,20251212,000000,0.326,0.339,0.306,0.318,24362,0
+AUROW.US,D,20251215,000000,0.33,0.3301,0.31,0.31,8129,0
+AUROW.US,D,20251216,000000,0.318,0.318,0.298,0.298,18472,0
+AUROW.US,D,20251217,000000,0.3,0.3,0.278,0.2865,25366,0
+AUROW.US,D,20251218,000000,0.299,0.299,0.2806,0.2806,6660,0
+AUROW.US,D,20251219,000000,0.289,0.289,0.28,0.289,6360,0
+AUROW.US,D,20251222,000000,0.289,0.298,0.2889,0.293999,24665,0
+AUROW.US,D,20251223,000000,0.2816,0.293,0.2799,0.29,46126,0
+AUROW.US,D,20251224,000000,0.29,0.295,0.2895,0.29,19849,0
+AUROW.US,D,20251226,000000,0.27,0.29,0.2608,0.2725,34447,0
+AUROW.US,D,20251229,000000,0.27,0.2725,0.25,0.2534,28774,0
+AUROW.US,D,20251230,000000,0.25,0.2549,0.24,0.245,28507,0
+AUROW.US,D,20251231,000000,0.245,0.2548,0.225,0.2251,51227,0
+AUROW.US,D,20260102,000000,0.225,0.2391,0.225,0.239,16197,0
+AUROW.US,D,20260105,000000,0.2621,0.2842,0.2325,0.25,149287,0
+AUROW.US,D,20260106,000000,0.292,0.32,0.28,0.3,87304,0
+AUROW.US,D,20260107,000000,0.34,0.44,0.34,0.44,311250,0
+AUROW.US,D,20260108,000000,0.3405,0.4355,0.3405,0.42,138914,0
+AUROW.US,D,20260109,000000,0.3991,0.4423,0.39,0.4151,107408,0
+AUROW.US,D,20260112,000000,0.4499,0.45,0.39,0.405,5705,0
+AUROW.US,D,20260113,000000,0.4,0.44,0.3401,0.3765,40111,0
+AUROW.US,D,20260114,000000,0.371199,0.3899,0.3527,0.36,14284,0
+AUROW.US,D,20260115,000000,0.36,0.3614,0.3401,0.36,56038,0
+AUROW.US,D,20260116,000000,0.3603,0.38,0.3325,0.3784,33605,0
+AUROW.US,D,20260120,000000,0.41,0.41,0.34,0.34,33308,0
+AUROW.US,D,20260121,000000,0.34,0.399,0.3265,0.351,76943,0
+AUROW.US,D,20260122,000000,0.34,0.42,0.34,0.3777,34601,0
+AUROW.US,D,20260123,000000,0.4232,0.4232,0.354,0.38,29001,0
+AUROW.US,D,20260126,000000,0.352,0.38,0.2999,0.34,52043,0
+AUROW.US,D,20260127,000000,0.3317,0.3395,0.32,0.32,7500,0
+AUROW.US,D,20260128,000000,0.3422,0.35,0.3074,0.35,74334,0
+AUROW.US,D,20260129,000000,0.36,0.36,0.31,0.3339,71937,0
+AUROW.US,D,20260130,000000,0.3111,0.3111,0.29,0.3012,40161,0
+AUROW.US,D,20260202,000000,0.28,0.2888,0.2699,0.281,50914,0
+AUROW.US,D,20260203,000000,0.2783,0.2783,0.236,0.265,124527,0
+AUROW.US,D,20260204,000000,0.265,0.265,0.2341,0.265,54351,0
+AUROW.US,D,20260205,000000,0.235,0.2537,0.2,0.2,181441,0
+AUROW.US,D,20260206,000000,0.161,0.24,0.161,0.239967,69350,0
+AUROW.US,D,20260209,000000,0.2414,0.285,0.2138,0.27,60629,0
+AUROW.US,D,20260210,000000,0.27,0.3,0.27,0.27,22958,0
+AUROW.US,D,20260211,000000,0.32,0.32,0.2511,0.2661,15673,0
+AUROW.US,D,20260212,000000,0.32,0.32,0.218,0.218,30467,0
+AUROW.US,D,20260213,000000,0.2998,0.3,0.22,0.2559,4910,0
+AUROW.US,D,20260217,000000,0.298,0.3439,0.24,0.275,23547,0
+AUROW.US,D,20260218,000000,0.221,0.335,0.221,0.28,63553,0